Options Chain for DISNEY WALT CO COM (DIS) - $101.67 as of 8/6/2026 7:57:47 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 | 48.10 | 52.05 | 50.08 | 45.60 | 0.00 | 0.00% | 0.91 | 0 | 2 | 1.18 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 8/6/2026 4:00:03 PM EST |
| 60.00 | 43.15 | 47.10 | 45.13 | 41.00 | 0.00 | 0.00% | 0.75 | 0 | 2 | 1.06 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/6/2026 4:00:03 PM EST |
| 65.00 | 38.60 | 41.25 | 39.93 | % | 0.61 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 8/6/2026 4:00:03 PM EST | |||
| 70.00 | 33.25 | 36.30 | 34.78 | 34.95 | +8.55 | +32.39% | 0.50 | 1 | 9 | 0.70 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 4:00:03 PM EST |
| 75.00 | 28.85 | 31.40 | 30.13 | 27.35 | +1.25 | +4.79% | 0.40 | 10 | 31 | 0.61 | 1.00 | 0.00 | -0.01 | 8/6/2026 | 8/6/2026 4:00:03 PM EST |
| 80.00 | 24.20 | 26.85 | 25.53 | 17.35 | 0.00 | 0.00% | 0.32 | 0 | 283 | 0.55 | 0.98 | 0.00 | -0.01 | 7/31/2026 | 8/6/2026 4:00:03 PM EST |
| 85.00 | 19.55 | 20.85 | 20.20 | 19.05 | +5.76 | +43.35% | 0.24 | 18 | 60 | 0.32 | 0.96 | 0.01 | -0.02 | 8/6/2026 | 8/6/2026 4:00:03 PM EST |
| 90.00 | 15.05 | 16.35 | 15.70 | 15.50 | +2.07 | +15.42% | 0.17 | 5 | 286 | 0.32 | 0.91 | 0.01 | -0.03 | 8/6/2026 | 8/6/2026 4:00:03 PM EST |
| 95.00 | 11.00 | 11.95 | 11.48 | 11.50 | +2.10 | +22.34% | 0.12 | 16 | 592 | 0.25 | 0.82 | 0.02 | -0.03 | 8/6/2026 | 8/6/2026 4:00:03 PM EST |
| 100.00 | 7.30 | 8.00 | 7.65 | 7.89 | +1.79 | +29.35% | 0.08 | 92 | 1,836 | 0.24 | 0.70 | 0.03 | -0.04 | 8/6/2026 | 8/6/2026 4:00:03 PM EST |
| 105.00 | 4.70 | 5.00 | 4.85 | 4.80 | +1.22 | +34.08% | 0.05 | 220 | 1,002 | 0.25 | 0.53 | 0.03 | -0.04 | 8/6/2026 | 8/6/2026 4:00:03 PM EST |
| 110.00 | 2.70 | 2.95 | 2.83 | 2.75 | +0.80 | +41.03% | 0.03 | 698 | 2,640 | 0.26 | 0.36 | 0.03 | -0.03 | 8/6/2026 | 8/6/2026 4:00:03 PM EST |
| 115.00 | 1.42 | 1.60 | 1.51 | 1.53 | +0.55 | +56.13% | 0.01 | 5,929 | 4,914 | 0.26 | 0.22 | 0.03 | -0.03 | 8/6/2026 | 8/6/2026 4:00:03 PM EST |
| 120.00 | 0.63 | 0.79 | 0.71 | 0.72 | +0.20 | +38.47% | 0.01 | 166 | 952 | 0.25 | 0.13 | 0.02 | -0.02 | 8/6/2026 | 8/6/2026 4:00:03 PM EST |
| 125.00 | 0.36 | 0.40 | 0.38 | 0.37 | +0.15 | +68.19% | 0.00 | 96 | 377 | 0.26 | 0.07 | 0.01 | -0.01 | 8/6/2026 | 8/6/2026 4:00:03 PM EST |
| 130.00 | 0.16 | 0.25 | 0.21 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 363 | 0.27 | 0.04 | 0.01 | -0.01 | 8/5/2026 | 8/6/2026 4:00:03 PM EST |
| 135.00 | 0.00 | 0.30 | 0.15 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 212 | 0.33 | 0.02 | 0.00 | 0.00 | 7/31/2026 | 8/6/2026 4:00:03 PM EST |
| 140.00 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.31 | 0.01 | 0.00 | 0.00 | 8/5/2026 | 8/6/2026 4:00:03 PM EST |
| 145.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.34 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/6/2026 4:00:03 PM EST |
| 150.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.37 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/6/2026 4:00:03 PM EST |
| 155.00 | 0.00 | 0.35 | 0.18 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.48 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 8/6/2026 4:00:03 PM EST |
| 160.00 | 0.00 | 0.71 | 0.36 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.58 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 8/6/2026 4:00:03 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 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.21 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 8/6/2026 4:00:03 PM EST |
| 60.00 | 0.00 | 0.21 | 0.11 | 0.08 | -0.08 | -50.00% | 0.00 | 4 | 14 | 0.65 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 4:00:03 PM EST |
| 65.00 | 0.00 | 0.06 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.48 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/6/2026 4:00:03 PM EST |
| 70.00 | 0.00 | 0.23 | 0.12 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 242 | 0.50 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/6/2026 4:00:03 PM EST |
| 75.00 | 0.00 | 0.20 | 0.10 | 0.18 | -0.06 | -25.00% | 0.00 | 17 | 488 | 0.42 | 0.00 | 0.00 | -0.01 | 8/6/2026 | 8/6/2026 4:00:03 PM EST |
| 80.00 | 0.01 | 0.35 | 0.18 | 0.15 | -0.01 | -6.25% | 0.00 | 9 | 2,871 | 0.31 | -0.02 | 0.00 | -0.01 | 8/6/2026 | 8/6/2026 4:00:03 PM EST |
| 85.00 | 0.19 | 0.40 | 0.30 | 0.29 | -0.08 | -21.63% | 0.00 | 213 | 2,723 | 0.30 | -0.04 | 0.01 | -0.02 | 8/6/2026 | 8/6/2026 4:00:03 PM EST |
| 90.00 | 0.45 | 0.73 | 0.59 | 0.55 | -0.25 | -31.25% | 0.01 | 150 | 3,729 | 0.28 | -0.09 | 0.01 | -0.03 | 8/6/2026 | 8/6/2026 4:00:03 PM EST |
| 95.00 | 1.00 | 1.25 | 1.13 | 1.10 | -0.65 | -37.15% | 0.01 | 174 | 2,369 | 0.26 | -0.18 | 0.02 | -0.03 | 8/6/2026 | 8/6/2026 4:00:03 PM EST |
| 100.00 | 2.20 | 2.36 | 2.28 | 2.30 | -1.18 | -33.91% | 0.02 | 251 | 2,397 | 0.25 | -0.30 | 0.03 | -0.04 | 8/6/2026 | 8/6/2026 4:00:03 PM EST |
| 105.00 | 4.25 | 4.60 | 4.43 | 4.35 | -1.85 | -29.84% | 0.04 | 66 | 468 | 0.25 | -0.47 | 0.03 | -0.04 | 8/6/2026 | 8/6/2026 4:00:03 PM EST |
| 110.00 | 7.15 | 8.30 | 7.73 | 10.40 | 0.00 | 0.00% | 0.07 | 0 | 377 | 0.26 | -0.64 | 0.03 | -0.03 | 8/5/2026 | 8/6/2026 4:00:03 PM EST |
| 115.00 | 10.90 | 11.90 | 11.40 | 17.35 | 0.00 | 0.00% | 0.10 | 0 | 114 | 0.25 | -0.78 | 0.03 | -0.03 | 8/4/2026 | 8/6/2026 4:00:03 PM EST |
| 120.00 | 15.15 | 17.05 | 16.10 | 18.33 | 0.00 | 0.00% | 0.13 | 0 | 19 | 0.37 | -0.87 | 0.02 | -0.02 | 8/5/2026 | 8/6/2026 4:00:03 PM EST |
| 125.00 | 18.50 | 22.50 | 20.50 | 30.70 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.47 | -0.93 | 0.01 | -0.01 | 7/23/2026 | 8/6/2026 4:00:03 PM EST |
| 130.00 | 24.45 | 27.05 | 25.75 | % | 0.20 | 0 | 0 | 0.49 | -0.96 | 0.01 | -0.01 | 8/6/2026 4:00:03 PM EST | |||
| 135.00 | 29.40 | 31.90 | 30.65 | 31.51 | -6.64 | -17.41% | 0.23 | 4 | 0 | 0.55 | -0.98 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 4:00:03 PM EST |
| 140.00 | 33.95 | 37.45 | 35.70 | 38.20 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.65 | -0.99 | 0.00 | 0.00 | 8/5/2026 | 8/6/2026 4:00:03 PM EST |
| 145.00 | 38.80 | 42.45 | 40.63 | % | 0.28 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 8/6/2026 4:00:03 PM EST | |||
| 150.00 | 44.45 | 47.45 | 45.95 | % | 0.31 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 8/6/2026 4:00:03 PM EST | |||
| 155.00 | 49.30 | 51.90 | 50.60 | % | 0.33 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 8/6/2026 4:00:03 PM EST | |||
| 160.00 | 53.90 | 57.45 | 55.68 | % | 0.35 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 8/6/2026 4:00:03 PM EST |