Options Chain for DISNEY WALT CO COM (DIS) - $104.76 as of 10/8/2026 7:45:21 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 48.35 | 51.30 | 49.83 | 52.97 | 0.00 | 0.00% | 0.91 | 0 | 1 | 3.05 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 10/7/2026 4:00:07 PM EST |
| 60.00 | 43.35 | 46.35 | 44.85 | 41.00 | 0.00 | 0.00% | 0.75 | 0 | 2 | 2.82 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 10/7/2026 4:00:07 PM EST |
| 65.00 | 38.65 | 41.40 | 40.03 | % | 0.62 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:07 PM EST | |||
| 70.00 | 33.55 | 36.35 | 34.95 | 31.95 | 0.00 | 0.00% | 0.50 | 0 | 9 | 2.18 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 4:00:07 PM EST |
| 75.00 | 28.30 | 31.30 | 29.80 | 27.35 | 0.00 | 0.00% | 0.40 | 0 | 31 | 1.82 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 10/7/2026 4:00:07 PM EST |
| 80.00 | 23.95 | 25.75 | 24.85 | 22.08 | 0.00 | 0.00% | 0.31 | 0 | 298 | 1.46 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/7/2026 4:00:07 PM EST |
| 85.00 | 18.60 | 21.05 | 19.83 | 17.91 | 0.00 | 0.00% | 0.23 | 0 | 45 | 1.26 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 4:00:07 PM EST |
| 90.00 | 13.70 | 15.95 | 14.83 | 13.92 | 0.00 | 0.00% | 0.16 | 0 | 297 | 0.98 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 4:00:07 PM EST |
| 91.00 | 12.70 | 14.95 | 13.83 | 12.90 | 0.00 | 0.00% | 0.15 | 0 | 54 | 0.92 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 4:00:07 PM EST |
| 92.00 | 11.75 | 14.00 | 12.88 | % | 0.14 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:07 PM EST | |||
| 93.00 | 10.75 | 13.05 | 11.90 | % | 0.13 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:07 PM EST | |||
| 94.00 | 10.20 | 11.70 | 10.95 | % | 0.12 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:07 PM EST | |||
| 95.00 | 9.45 | 11.20 | 10.33 | 10.25 | +0.40 | +4.07% | 0.11 | 1 | 582 | 0.45 | 0.99 | 0.01 | -0.02 | 10/8/2026 | 10/7/2026 4:00:07 PM EST |
| 96.00 | 8.20 | 9.65 | 8.93 | 7.70 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.76 | 0.98 | 0.01 | -0.02 | 10/6/2026 | 10/7/2026 4:00:07 PM EST |
| 97.00 | 7.20 | 8.75 | 7.98 | 7.95 | +0.29 | +3.79% | 0.08 | 4 | 41 | 0.36 | 0.97 | 0.02 | -0.03 | 10/8/2026 | 10/7/2026 4:00:07 PM EST |
| 98.00 | 6.20 | 7.70 | 6.95 | 6.96 | +0.29 | +4.35% | 0.07 | 4 | 46 | 0.41 | 0.95 | 0.03 | -0.04 | 10/8/2026 | 10/7/2026 4:00:07 PM EST |
| 99.00 | 5.20 | 6.70 | 5.95 | 4.90 | 0.00 | 0.00% | 0.06 | 0 | 16 | 0.55 | 0.92 | 0.04 | -0.04 | 10/7/2026 | 10/7/2026 4:00:07 PM EST |
| 100.00 | 4.65 | 5.70 | 5.18 | 5.50 | 0.00 | 0.00% | 0.05 | 0 | 2,694 | 0.43 | 0.89 | 0.05 | -0.05 | 10/7/2026 | 10/7/2026 4:00:07 PM EST |
| 101.00 | 3.65 | 4.80 | 4.23 | 4.18 | 0.00 | 0.00% | 0.04 | 0 | 181 | 0.22 | 0.84 | 0.06 | -0.06 | 10/7/2026 | 10/7/2026 4:00:07 PM EST |
| 102.00 | 2.80 | 4.70 | 3.75 | 3.70 | +0.35 | +10.45% | 0.04 | 26 | 201 | 0.23 | 0.77 | 0.08 | -0.08 | 10/8/2026 | 10/7/2026 4:00:07 PM EST |
| 103.00 | 2.10 | 3.30 | 2.70 | 2.49 | 0.00 | 0.00% | 0.03 | 0 | 185 | 0.23 | 0.69 | 0.09 | -0.08 | 10/7/2026 | 10/7/2026 4:00:07 PM EST |
| 104.00 | 2.04 | 2.40 | 2.22 | 2.19 | +0.17 | +8.42% | 0.02 | 1 | 418 | 0.25 | 0.59 | 0.10 | -0.09 | 10/8/2026 | 10/7/2026 4:00:07 PM EST |
| 105.00 | 1.34 | 1.80 | 1.57 | 1.56 | +0.24 | +18.19% | 0.01 | 7 | 3,106 | 0.23 | 0.49 | 0.10 | -0.09 | 10/8/2026 | 10/7/2026 4:00:07 PM EST |
| 106.00 | 1.02 | 1.23 | 1.13 | 1.14 | +0.11 | +10.68% | 0.01 | 19 | 563 | 0.23 | 0.39 | 0.10 | -0.08 | 10/8/2026 | 10/7/2026 4:00:07 PM EST |
| 107.00 | 0.34 | 0.90 | 0.62 | 0.69 | +0.12 | +21.06% | 0.01 | 10 | 573 | 0.23 | 0.30 | 0.09 | -0.07 | 10/8/2026 | 10/7/2026 4:00:07 PM EST |
| 108.00 | 0.18 | 0.58 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1,338 | 0.24 | 0.22 | 0.07 | -0.06 | 10/7/2026 | 10/7/2026 4:00:07 PM EST |
| 109.00 | 0.18 | 0.62 | 0.40 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 290 | 0.24 | 0.15 | 0.06 | -0.05 | 10/7/2026 | 10/7/2026 4:00:07 PM EST |
| 110.00 | 0.14 | 0.25 | 0.20 | 0.20 | +0.04 | +25.00% | 0.00 | 1 | 8,685 | 0.23 | 0.10 | 0.04 | -0.04 | 10/8/2026 | 10/7/2026 4:00:07 PM EST |
| 111.00 | 0.08 | 0.18 | 0.13 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 717 | 0.22 | 0.06 | 0.03 | -0.03 | 10/7/2026 | 10/7/2026 4:00:07 PM EST |
| 112.00 | 0.02 | 0.62 | 0.32 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 510 | 0.27 | 0.04 | 0.02 | -0.02 | 10/7/2026 | 10/7/2026 4:00:07 PM EST |
| 113.00 | 0.02 | 0.38 | 0.20 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.50 | 0.02 | 0.01 | -0.01 | 10/6/2026 | 10/7/2026 4:00:07 PM EST |
| 114.00 | 0.05 | 0.41 | 0.23 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.35 | 0.01 | 0.01 | -0.01 | 10/7/2026 | 10/7/2026 4:00:07 PM EST |
| 115.00 | 0.05 | 0.11 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 1 | 17,002 | 0.33 | 0.01 | 0.00 | 0.00 | 10/8/2026 | 10/7/2026 4:00:07 PM EST |
| 116.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.91 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 4:00:07 PM EST |
| 117.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.95 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 4:00:07 PM EST |
| 120.00 | 0.02 | 0.20 | 0.11 | 0.05 | +0.02 | +66.67% | 0.00 | 11 | 3,382 | 0.40 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/7/2026 4:00:07 PM EST |
| 125.00 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,473 | 0.46 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:07 PM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,194 | 0.62 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 4:00:07 PM EST |
| 135.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 403 | 0.64 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:07 PM EST |
| 140.00 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.82 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/7/2026 4:00:07 PM EST |
| 145.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.79 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:07 PM EST |
| 150.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.86 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 4:00:07 PM EST |
| 155.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.22 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:07 PM EST |
| 160.00 | 0.00 | 2.13 | 1.07 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.00 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:07 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 1.41 | 0.71 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.43 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 10/7/2026 4:00:07 PM EST |
| 60.00 | 0.00 | 2.12 | 1.06 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 13 | 3.00 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 10/7/2026 4:00:07 PM EST |
| 65.00 | 0.00 | 0.03 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.21 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 4:00:07 PM EST |
| 70.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 243 | 2.33 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 4:00:07 PM EST |
| 75.00 | 0.00 | 0.35 | 0.18 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 480 | 0.84 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 4:00:07 PM EST |
| 80.00 | 0.00 | 1.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2,308 | 1.29 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:07 PM EST |
| 85.00 | 0.00 | 0.59 | 0.30 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,970 | 0.74 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:07 PM EST |
| 90.00 | 0.00 | 0.99 | 0.50 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 4,208 | 0.41 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:07 PM EST |
| 91.00 | 0.01 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.60 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:07 PM EST |
| 92.00 | 0.00 | 1.05 | 0.53 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.73 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 4:00:07 PM EST |
| 93.00 | 0.00 | 1.40 | 0.70 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.68 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 4:00:07 PM EST |
| 94.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.64 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 4:00:07 PM EST |
| 95.00 | 0.02 | 0.05 | 0.04 | 0.03 | +0.01 | +50.00% | 0.00 | 1 | 2,520 | 0.32 | -0.01 | 0.01 | -0.02 | 10/8/2026 | 10/7/2026 4:00:07 PM EST |
| 96.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.33 | -0.02 | 0.01 | -0.02 | 10/7/2026 | 10/7/2026 4:00:07 PM EST |
| 97.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 140 | 0.30 | -0.03 | 0.02 | -0.03 | 10/7/2026 | 10/7/2026 4:00:07 PM EST |
| 98.00 | 0.03 | 0.58 | 0.31 | 0.09 | 0.00 | 0.00% | 0.00 | 1 | 391 | 0.26 | -0.05 | 0.03 | -0.04 | 10/8/2026 | 10/7/2026 4:00:07 PM EST |
| 99.00 | 0.01 | 0.62 | 0.32 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 404 | 0.25 | -0.08 | 0.04 | -0.04 | 10/7/2026 | 10/7/2026 4:00:07 PM EST |
| 100.00 | 0.16 | 0.21 | 0.19 | 0.18 | -0.05 | -21.74% | 0.00 | 12 | 26,155 | 0.25 | -0.11 | 0.05 | -0.05 | 10/8/2026 | 10/7/2026 4:00:07 PM EST |
| 101.00 | 0.25 | 0.55 | 0.40 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 193 | 0.25 | -0.16 | 0.06 | -0.06 | 10/7/2026 | 10/7/2026 4:00:07 PM EST |
| 102.00 | 0.36 | 0.54 | 0.45 | 0.45 | -0.13 | -22.42% | 0.00 | 15 | 405 | 0.25 | -0.23 | 0.08 | -0.08 | 10/8/2026 | 10/7/2026 4:00:07 PM EST |
| 103.00 | 0.48 | 0.84 | 0.66 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 497 | 0.25 | -0.31 | 0.09 | -0.08 | 10/7/2026 | 10/7/2026 4:00:07 PM EST |
| 104.00 | 0.84 | 1.06 | 0.95 | 0.95 | -0.25 | -20.84% | 0.01 | 81 | 645 | 0.24 | -0.41 | 0.10 | -0.09 | 10/8/2026 | 10/7/2026 4:00:07 PM EST |
| 105.00 | 1.22 | 1.48 | 1.35 | 1.40 | -0.31 | -18.13% | 0.01 | 1 | 4,011 | 0.24 | -0.51 | 0.10 | -0.09 | 10/8/2026 | 10/7/2026 4:00:07 PM EST |
| 106.00 | 1.70 | 2.60 | 2.15 | 2.16 | 0.00 | 0.00% | 0.02 | 0 | 173 | 0.28 | -0.61 | 0.10 | -0.08 | 10/7/2026 | 10/7/2026 4:00:07 PM EST |
| 107.00 | 2.33 | 3.25 | 2.79 | 3.05 | 0.00 | 0.00% | 0.03 | 0 | 151 | 0.25 | -0.70 | 0.09 | -0.07 | 10/7/2026 | 10/7/2026 4:00:07 PM EST |
| 108.00 | 2.81 | 4.15 | 3.48 | 5.06 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.28 | -0.78 | 0.07 | -0.06 | 10/7/2026 | 10/7/2026 4:00:07 PM EST |
| 109.00 | 3.90 | 5.05 | 4.48 | 5.07 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.31 | -0.85 | 0.06 | -0.05 | 10/7/2026 | 10/7/2026 4:00:07 PM EST |
| 110.00 | 4.75 | 5.90 | 5.33 | 7.27 | 0.00 | 0.00% | 0.05 | 0 | 558 | 0.40 | -0.90 | 0.04 | -0.04 | 10/7/2026 | 10/7/2026 4:00:07 PM EST |
| 111.00 | 4.95 | 7.25 | 6.10 | 5.55 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.50 | -0.94 | 0.03 | -0.03 | 9/30/2026 | 10/7/2026 4:00:07 PM EST |
| 112.00 | 6.50 | 7.85 | 7.18 | 7.83 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.56 | -0.96 | 0.02 | -0.02 | 9/21/2026 | 10/7/2026 4:00:07 PM EST |
| 113.00 | 7.55 | 9.00 | 8.28 | % | 0.07 | 0 | 0 | 0.67 | -0.98 | 0.01 | -0.01 | 10/7/2026 4:00:07 PM EST | |||
| 114.00 | 8.55 | 10.50 | 9.53 | 9.50 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.72 | -0.99 | 0.01 | -0.01 | 9/25/2026 | 10/7/2026 4:00:07 PM EST |
| 115.00 | 9.50 | 11.10 | 10.30 | 12.75 | 0.00 | 0.00% | 0.09 | 0 | 169 | 0.74 | -0.99 | 0.00 | 0.00 | 10/2/2026 | 10/7/2026 4:00:07 PM EST |
| 116.00 | 10.10 | 12.50 | 11.30 | % | 0.10 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:07 PM EST | |||
| 117.00 | 11.10 | 13.50 | 12.30 | % | 0.11 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:07 PM EST | |||
| 120.00 | 14.25 | 16.25 | 15.25 | 12.90 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 10/7/2026 4:00:07 PM EST |
| 125.00 | 19.30 | 21.55 | 20.43 | 30.70 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 10/7/2026 4:00:07 PM EST |
| 130.00 | 23.90 | 26.65 | 25.28 | 23.55 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 10/7/2026 4:00:07 PM EST |
| 135.00 | 28.75 | 31.65 | 30.20 | 26.85 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 10/7/2026 4:00:07 PM EST |
| 140.00 | 33.75 | 36.60 | 35.18 | 38.20 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 10/7/2026 4:00:07 PM EST |
| 145.00 | 38.75 | 41.85 | 40.30 | % | 0.28 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:07 PM EST | |||
| 150.00 | 43.80 | 46.85 | 45.33 | % | 0.30 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:07 PM EST | |||
| 155.00 | 48.80 | 51.85 | 50.33 | % | 0.32 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:07 PM EST | |||
| 160.00 | 53.75 | 56.40 | 55.08 | % | 0.34 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:07 PM EST |