Options Chain for DISNEY WALT CO COM (DIS) - $107.00 as of 8/17/2026 7:15:36 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 37.10 | 41.00 | 39.05 | % | 0.60 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 8/17/2026 4:00:12 PM EST | |||
| 70.00 | 32.15 | 36.05 | 34.10 | % | 0.49 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 8/17/2026 4:00:12 PM EST | |||
| 75.00 | 27.15 | 31.10 | 29.13 | % | 0.39 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 8/17/2026 4:00:12 PM EST | |||
| 80.00 | 22.25 | 26.15 | 24.20 | % | 0.30 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 8/17/2026 4:00:12 PM EST | |||
| 85.00 | 17.25 | 21.25 | 19.25 | % | 0.23 | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.02 | 8/17/2026 4:00:12 PM EST | |||
| 90.00 | 13.55 | 15.90 | 14.73 | % | 0.16 | 0 | 0 | 0.45 | 0.97 | 0.01 | -0.02 | 8/17/2026 4:00:12 PM EST | |||
| 91.00 | 12.55 | 15.45 | 14.00 | % | 0.15 | 0 | 0 | 0.50 | 0.96 | 0.01 | -0.03 | 8/17/2026 4:00:12 PM EST | |||
| 92.00 | 11.95 | 14.50 | 13.23 | % | 0.14 | 0 | 0 | 0.48 | 0.94 | 0.01 | -0.03 | 8/17/2026 4:00:12 PM EST | |||
| 93.00 | 11.10 | 13.10 | 12.10 | % | 0.13 | 0 | 0 | 0.40 | 0.92 | 0.02 | -0.03 | 8/17/2026 4:00:12 PM EST | |||
| 94.00 | 9.70 | 12.15 | 10.93 | % | 0.12 | 0 | 0 | 0.38 | 0.90 | 0.02 | -0.03 | 8/17/2026 4:00:12 PM EST | |||
| 95.00 | 9.05 | 10.95 | 10.00 | 10.27 | % | 0.11 | 7 | 0 | 0.34 | 0.88 | 0.02 | -0.03 | 8/17/2026 | 8/17/2026 4:00:12 PM EST | |
| 96.00 | 8.05 | 10.35 | 9.20 | % | 0.10 | 0 | 0 | 0.35 | 0.86 | 0.03 | -0.04 | 8/17/2026 4:00:12 PM EST | |||
| 97.00 | 7.20 | 9.55 | 8.38 | % | 0.09 | 0 | 0 | 0.35 | 0.83 | 0.03 | -0.04 | 8/17/2026 4:00:12 PM EST | |||
| 98.00 | 6.65 | 8.75 | 7.70 | % | 0.08 | 0 | 0 | 0.23 | 0.79 | 0.03 | -0.04 | 8/17/2026 4:00:12 PM EST | |||
| 99.00 | 5.70 | 8.00 | 6.85 | 7.92 | % | 0.07 | 1 | 0 | 0.23 | 0.76 | 0.04 | -0.04 | 8/17/2026 | 8/17/2026 4:00:12 PM EST | |
| 100.00 | 5.50 | 6.10 | 5.80 | 6.08 | % | 0.06 | 4 | 0 | 0.21 | 0.72 | 0.04 | -0.05 | 8/17/2026 | 8/17/2026 4:00:12 PM EST | |
| 101.00 | 4.85 | 5.70 | 5.28 | 6.47 | % | 0.05 | 1 | 0 | 0.22 | 0.68 | 0.04 | -0.05 | 8/17/2026 | 8/17/2026 4:00:12 PM EST | |
| 102.00 | 3.75 | 5.20 | 4.48 | 4.75 | -2.05 | -30.15% | 0.04 | 1 | 2 | 0.21 | 0.63 | 0.04 | -0.05 | 8/17/2026 | 8/17/2026 4:00:12 PM EST |
| 103.00 | 3.90 | 4.25 | 4.08 | 4.86 | % | 0.04 | 2 | 0 | 0.22 | 0.59 | 0.05 | -0.05 | 8/17/2026 | 8/17/2026 4:00:12 PM EST | |
| 104.00 | 2.90 | 4.00 | 3.45 | 3.70 | +0.79 | +27.15% | 0.03 | 10 | 1 | 0.22 | 0.54 | 0.05 | -0.05 | 8/17/2026 | 8/17/2026 4:00:12 PM EST |
| 105.00 | 2.44 | 3.50 | 2.97 | 3.29 | -1.16 | -26.07% | 0.03 | 6 | 42 | 0.22 | 0.49 | 0.05 | -0.05 | 8/17/2026 | 8/17/2026 4:00:12 PM EST |
| 106.00 | 2.53 | 3.10 | 2.82 | 3.85 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.24 | 0.45 | 0.05 | -0.05 | 8/14/2026 | 8/17/2026 4:00:12 PM EST |
| 107.00 | 2.06 | 2.71 | 2.39 | 2.75 | +0.28 | +11.34% | 0.02 | 2 | 1 | 0.23 | 0.40 | 0.05 | -0.04 | 8/17/2026 | 8/17/2026 4:00:12 PM EST |
| 108.00 | 1.65 | 2.31 | 1.98 | 1.95 | % | 0.02 | 32 | 0 | 0.23 | 0.36 | 0.04 | -0.04 | 8/17/2026 | 8/17/2026 4:00:12 PM EST | |
| 109.00 | 1.48 | 2.00 | 1.74 | 1.84 | % | 0.02 | 2 | 0 | 0.23 | 0.32 | 0.04 | -0.04 | 8/17/2026 | 8/17/2026 4:00:12 PM EST | |
| 110.00 | 1.26 | 1.44 | 1.35 | 1.36 | -0.84 | -38.19% | 0.01 | 39 | 32 | 0.23 | 0.28 | 0.04 | -0.04 | 8/17/2026 | 8/17/2026 4:00:12 PM EST |
| 111.00 | 0.94 | 1.48 | 1.21 | % | 0.01 | 0 | 0 | 0.23 | 0.24 | 0.04 | -0.03 | 8/17/2026 4:00:12 PM EST | |||
| 112.00 | 0.69 | 1.16 | 0.93 | 1.02 | % | 0.01 | 30 | 0 | 0.22 | 0.20 | 0.03 | -0.03 | 8/17/2026 | 8/17/2026 4:00:12 PM EST | |
| 113.00 | 0.47 | 1.00 | 0.74 | 0.95 | % | 0.01 | 34 | 0 | 0.22 | 0.17 | 0.03 | -0.03 | 8/17/2026 | 8/17/2026 4:00:12 PM EST | |
| 114.00 | 0.01 | 1.08 | 0.55 | 0.94 | -0.24 | -20.34% | 0.00 | 1 | 1 | 0.19 | 0.14 | 0.03 | -0.02 | 8/17/2026 | 8/17/2026 4:00:12 PM EST |
| 115.00 | 0.36 | 0.73 | 0.55 | 0.58 | -0.47 | -44.77% | 0.00 | 4 | 26 | 0.23 | 0.12 | 0.02 | -0.02 | 8/17/2026 | 8/17/2026 4:00:12 PM EST |
| 116.00 | 0.29 | 2.57 | 1.43 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.32 | 0.10 | 0.02 | -0.02 | 8/14/2026 | 8/17/2026 4:00:12 PM EST |
| 117.00 | 0.01 | 0.62 | 0.32 | % | 0.00 | 0 | 0 | 0.20 | 0.08 | 0.02 | -0.02 | 8/17/2026 4:00:12 PM EST | |||
| 120.00 | 0.02 | 0.31 | 0.17 | 0.20 | % | 0.00 | 6 | 0 | 0.21 | 0.04 | 0.01 | -0.01 | 8/17/2026 | 8/17/2026 4:00:12 PM EST | |
| 125.00 | 0.02 | 0.29 | 0.16 | 0.56 | % | 0.00 | 1 | 0 | 0.26 | 0.01 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:12 PM EST | |
| 130.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 8/17/2026 4:00:12 PM EST | |||
| 135.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 8/17/2026 4:00:12 PM EST | |||
| 140.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 8/17/2026 4:00:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.14 | 1.07 | % | 0.02 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 8/17/2026 4:00:12 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 8/17/2026 4:00:12 PM EST | |||
| 75.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 8/17/2026 4:00:12 PM EST | |||
| 80.00 | 0.00 | 0.58 | 0.29 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 8/17/2026 4:00:12 PM EST | |||
| 85.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 0.54 | -0.01 | 0.00 | -0.02 | 8/17/2026 4:00:12 PM EST | |||
| 90.00 | 0.00 | 2.34 | 1.17 | % | 0.01 | 0 | 0 | 0.54 | -0.03 | 0.01 | -0.02 | 8/17/2026 4:00:12 PM EST | |||
| 91.00 | 0.00 | 2.37 | 1.19 | % | 0.01 | 0 | 0 | 0.52 | -0.04 | 0.01 | -0.03 | 8/17/2026 4:00:12 PM EST | |||
| 92.00 | 0.00 | 2.41 | 1.21 | % | 0.01 | 0 | 0 | 0.50 | -0.06 | 0.01 | -0.03 | 8/17/2026 4:00:12 PM EST | |||
| 93.00 | 0.01 | 0.50 | 0.26 | 0.34 | % | 0.00 | 2 | 0 | 0.20 | -0.08 | 0.02 | -0.03 | 8/17/2026 | 8/17/2026 4:00:12 PM EST | |
| 94.00 | 0.01 | 0.66 | 0.34 | % | 0.00 | 0 | 0 | 0.20 | -0.10 | 0.02 | -0.03 | 8/17/2026 4:00:12 PM EST | |||
| 95.00 | 0.47 | 1.17 | 0.82 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.27 | -0.12 | 0.02 | -0.03 | 8/14/2026 | 8/17/2026 4:00:12 PM EST |
| 96.00 | 0.03 | 1.62 | 0.83 | 0.61 | % | 0.01 | 2 | 0 | 0.22 | -0.14 | 0.03 | -0.04 | 8/17/2026 | 8/17/2026 4:00:12 PM EST | |
| 97.00 | 0.76 | 1.08 | 0.92 | 0.83 | +0.33 | +66.00% | 0.01 | 5 | 2 | 0.24 | -0.17 | 0.03 | -0.04 | 8/17/2026 | 8/17/2026 4:00:12 PM EST |
| 98.00 | 0.93 | 1.28 | 1.11 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.24 | -0.21 | 0.03 | -0.04 | 8/14/2026 | 8/17/2026 4:00:12 PM EST |
| 99.00 | 1.16 | 1.56 | 1.36 | 0.89 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.24 | -0.24 | 0.04 | -0.04 | 8/14/2026 | 8/17/2026 4:00:12 PM EST |
| 100.00 | 1.43 | 1.90 | 1.67 | 1.70 | +0.72 | +73.47% | 0.02 | 2 | 1 | 0.24 | -0.28 | 0.04 | -0.05 | 8/17/2026 | 8/17/2026 4:00:12 PM EST |
| 101.00 | 1.73 | 2.24 | 1.99 | 1.13 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.24 | -0.32 | 0.04 | -0.05 | 8/14/2026 | 8/17/2026 4:00:12 PM EST |
| 102.00 | 2.09 | 2.63 | 2.36 | 1.92 | +0.42 | +28.00% | 0.02 | 13 | 0 | 0.24 | -0.37 | 0.04 | -0.05 | 8/17/2026 | 8/17/2026 4:00:12 PM EST |
| 103.00 | 2.14 | 3.10 | 2.62 | 2.23 | % | 0.03 | 11 | 0 | 0.22 | -0.41 | 0.05 | -0.05 | 8/17/2026 | 8/17/2026 4:00:12 PM EST | |
| 104.00 | 2.95 | 3.85 | 3.40 | 3.20 | +1.20 | +60.00% | 0.03 | 4 | 0 | 0.24 | -0.46 | 0.05 | -0.05 | 8/17/2026 | 8/17/2026 4:00:12 PM EST |
| 105.00 | 3.45 | 4.05 | 3.75 | 3.13 | % | 0.04 | 23 | 0 | 0.23 | -0.51 | 0.05 | -0.05 | 8/17/2026 | 8/17/2026 4:00:12 PM EST | |
| 106.00 | 4.00 | 4.60 | 4.30 | 3.10 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.23 | -0.55 | 0.05 | -0.05 | 8/14/2026 | 8/17/2026 4:00:12 PM EST |
| 107.00 | 3.65 | 5.55 | 4.60 | % | 0.04 | 0 | 0 | 0.20 | -0.60 | 0.05 | -0.04 | 8/17/2026 4:00:12 PM EST | |||
| 108.00 | 5.35 | 6.15 | 5.75 | % | 0.05 | 0 | 0 | 0.24 | -0.64 | 0.04 | -0.04 | 8/17/2026 4:00:12 PM EST | |||
| 109.00 | 6.10 | 6.85 | 6.48 | % | 0.06 | 0 | 0 | 0.24 | -0.68 | 0.04 | -0.04 | 8/17/2026 4:00:12 PM EST | |||
| 110.00 | 6.65 | 8.20 | 7.43 | % | 0.07 | 0 | 0 | 0.25 | -0.72 | 0.04 | -0.04 | 8/17/2026 4:00:12 PM EST | |||
| 111.00 | 6.60 | 8.40 | 7.50 | % | 0.07 | 0 | 0 | 0.28 | -0.76 | 0.04 | -0.03 | 8/17/2026 4:00:12 PM EST | |||
| 112.00 | 7.40 | 9.35 | 8.38 | % | 0.07 | 0 | 0 | 0.30 | -0.80 | 0.03 | -0.03 | 8/17/2026 4:00:12 PM EST | |||
| 113.00 | 8.50 | 10.20 | 9.35 | % | 0.08 | 0 | 0 | 0.30 | -0.83 | 0.03 | -0.03 | 8/17/2026 4:00:12 PM EST | |||
| 114.00 | 9.20 | 10.95 | 10.08 | % | 0.09 | 0 | 0 | 0.29 | -0.86 | 0.03 | -0.02 | 8/17/2026 4:00:12 PM EST | |||
| 115.00 | 10.05 | 12.00 | 11.03 | % | 0.10 | 0 | 0 | 0.32 | -0.88 | 0.02 | -0.02 | 8/17/2026 4:00:12 PM EST | |||
| 116.00 | 11.00 | 13.05 | 12.03 | % | 0.10 | 0 | 0 | 0.27 | -0.90 | 0.02 | -0.02 | 8/17/2026 4:00:12 PM EST | |||
| 117.00 | 11.95 | 14.05 | 13.00 | % | 0.11 | 0 | 0 | 0.33 | -0.92 | 0.02 | -0.02 | 8/17/2026 4:00:12 PM EST | |||
| 120.00 | 14.40 | 18.15 | 16.28 | % | 0.14 | 0 | 0 | 0.51 | -0.96 | 0.01 | -0.01 | 8/17/2026 4:00:12 PM EST | |||
| 125.00 | 19.40 | 23.45 | 21.43 | 18.05 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.59 | -0.99 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 4:00:12 PM EST |
| 130.00 | 24.40 | 28.50 | 26.45 | % | 0.20 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:12 PM EST | |||
| 135.00 | 29.40 | 33.45 | 31.43 | % | 0.23 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:12 PM EST | |||
| 140.00 | 34.40 | 38.45 | 36.43 | % | 0.26 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:12 PM EST |