Options Chain for DISNEY WALT CO COM (DIS) - $108.20 as of 10/13/2026 6:06:55 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 | 42.65 | 44.50 | 43.58 | 44.80 | +4.51 | +11.20% | 0.67 | 6 | 1 | 2.23 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:10 PM EST |
| 70.00 | 37.70 | 40.20 | 38.95 | 39.55 | +4.24 | +12.01% | 0.56 | 20 | 1 | 2.24 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:10 PM EST |
| 75.00 | 32.80 | 35.20 | 34.00 | 34.60 | % | 0.45 | 16 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:10 PM EST | |
| 80.00 | 27.35 | 30.20 | 28.78 | 29.74 | % | 0.36 | 56 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:10 PM EST | |
| 85.00 | 22.90 | 25.25 | 24.08 | 24.76 | +6.13 | +32.91% | 0.28 | 54 | 2 | 1.46 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:10 PM EST |
| 90.00 | 17.95 | 20.25 | 19.10 | 13.68 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.21 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/13/2026 4:00:10 PM EST |
| 91.00 | 16.80 | 19.25 | 18.03 | 13.15 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.16 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/13/2026 4:00:10 PM EST |
| 92.00 | 16.00 | 18.25 | 17.13 | 12.17 | 0.00 | 0.00% | 0.19 | 0 | 3 | 1.11 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/13/2026 4:00:10 PM EST |
| 93.00 | 15.00 | 17.25 | 16.13 | 11.07 | 0.00 | 0.00% | 0.17 | 0 | 6 | 1.07 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/13/2026 4:00:10 PM EST |
| 94.00 | 13.80 | 15.55 | 14.68 | % | 0.16 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 10/13/2026 4:00:10 PM EST | |||
| 95.00 | 12.85 | 14.60 | 13.73 | 9.32 | 0.00 | 0.00% | 0.14 | 0 | 8 | 0.82 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/13/2026 4:00:10 PM EST |
| 96.00 | 11.55 | 14.30 | 12.93 | 8.22 | 0.00 | 0.00% | 0.13 | 0 | 10 | 0.93 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/13/2026 4:00:10 PM EST |
| 97.00 | 10.75 | 13.35 | 12.05 | 13.25 | +1.25 | +10.42% | 0.12 | 2 | 79 | 0.89 | 1.00 | 0.00 | -0.01 | 10/13/2026 | 10/13/2026 4:00:10 PM EST |
| 98.00 | 10.05 | 11.80 | 10.93 | 8.00 | 0.00 | 0.00% | 0.11 | 0 | 20 | 0.73 | 0.99 | 0.00 | -0.01 | 10/8/2026 | 10/13/2026 4:00:10 PM EST |
| 99.00 | 8.90 | 10.65 | 9.78 | 10.37 | +0.87 | +9.16% | 0.10 | 2 | 2 | 0.66 | 0.99 | 0.01 | -0.02 | 10/13/2026 | 10/13/2026 4:00:10 PM EST |
| 100.00 | 7.80 | 9.85 | 8.83 | 9.44 | +0.89 | +10.41% | 0.09 | 6 | 72 | 0.65 | 0.98 | 0.01 | -0.03 | 10/13/2026 | 10/13/2026 4:00:10 PM EST |
| 101.00 | 7.10 | 8.15 | 7.63 | 7.14 | 0.00 | 0.00% | 0.08 | 0 | 40 | 0.46 | 0.96 | 0.02 | -0.03 | 10/12/2026 | 10/13/2026 4:00:10 PM EST |
| 102.00 | 6.15 | 7.05 | 6.60 | 8.01 | 0.00 | 0.00% | 0.06 | 0 | 51 | 0.40 | 0.94 | 0.03 | -0.04 | 10/12/2026 | 10/13/2026 4:00:10 PM EST |
| 103.00 | 5.20 | 6.75 | 5.98 | 6.46 | +0.72 | +12.55% | 0.06 | 5 | 220 | 0.49 | 0.90 | 0.04 | -0.05 | 10/13/2026 | 10/13/2026 4:00:10 PM EST |
| 104.00 | 4.35 | 5.30 | 4.83 | 4.97 | +0.32 | +6.89% | 0.05 | 40 | 207 | 0.36 | 0.86 | 0.05 | -0.07 | 10/13/2026 | 10/13/2026 4:00:10 PM EST |
| 105.00 | 3.65 | 5.00 | 4.33 | 4.61 | +0.06 | +1.32% | 0.04 | 6 | 177 | 0.26 | 0.80 | 0.07 | -0.08 | 10/13/2026 | 10/13/2026 4:00:10 PM EST |
| 106.00 | 2.86 | 3.60 | 3.23 | 3.59 | -0.11 | -2.98% | 0.03 | 13 | 360 | 0.22 | 0.73 | 0.08 | -0.09 | 10/13/2026 | 10/13/2026 4:00:10 PM EST |
| 107.00 | 2.25 | 2.87 | 2.56 | 2.41 | -0.50 | -17.19% | 0.02 | 27 | 478 | 0.22 | 0.65 | 0.08 | -0.09 | 10/13/2026 | 10/13/2026 4:00:10 PM EST |
| 108.00 | 1.94 | 2.33 | 2.14 | 1.68 | -0.45 | -21.13% | 0.02 | 30 | 885 | 0.25 | 0.57 | 0.09 | -0.10 | 10/13/2026 | 10/13/2026 4:00:10 PM EST |
| 109.00 | 1.30 | 1.75 | 1.53 | 1.65 | 0.00 | 0.00% | 0.01 | 15 | 234 | 0.23 | 0.48 | 0.09 | -0.09 | 10/13/2026 | 10/13/2026 4:00:10 PM EST |
| 110.00 | 0.94 | 1.26 | 1.10 | 1.15 | -0.14 | -10.86% | 0.01 | 400 | 578 | 0.23 | 0.39 | 0.09 | -0.09 | 10/13/2026 | 10/13/2026 4:00:10 PM EST |
| 111.00 | 0.69 | 0.91 | 0.80 | 0.75 | -0.23 | -23.47% | 0.01 | 180 | 681 | 0.24 | 0.31 | 0.08 | -0.08 | 10/13/2026 | 10/13/2026 4:00:10 PM EST |
| 112.00 | 0.45 | 0.68 | 0.57 | 0.66 | +0.05 | +8.20% | 0.01 | 115 | 165 | 0.24 | 0.23 | 0.07 | -0.07 | 10/13/2026 | 10/13/2026 4:00:10 PM EST |
| 113.00 | 0.28 | 0.61 | 0.45 | 0.53 | +0.09 | +20.46% | 0.00 | 58 | 427 | 0.25 | 0.17 | 0.05 | -0.05 | 10/13/2026 | 10/13/2026 4:00:10 PM EST |
| 114.00 | 0.10 | 0.34 | 0.22 | 0.37 | +0.04 | +12.13% | 0.00 | 60 | 23 | 0.23 | 0.12 | 0.04 | -0.04 | 10/13/2026 | 10/13/2026 4:00:10 PM EST |
| 115.00 | 0.13 | 0.24 | 0.19 | 0.20 | -0.03 | -13.05% | 0.00 | 35 | 131 | 0.25 | 0.08 | 0.03 | -0.03 | 10/13/2026 | 10/13/2026 4:00:10 PM EST |
| 116.00 | 0.02 | 0.44 | 0.23 | 0.15 | -0.22 | -59.46% | 0.00 | 1 | 429 | 0.27 | 0.05 | 0.02 | -0.02 | 10/13/2026 | 10/13/2026 4:00:10 PM EST |
| 117.00 | 0.03 | 0.22 | 0.13 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.27 | 0.03 | 0.02 | -0.01 | 10/5/2026 | 10/13/2026 4:00:10 PM EST |
| 118.00 | 0.01 | 0.18 | 0.10 | 0.18 | -0.05 | -21.74% | 0.00 | 1 | 200 | 0.27 | 0.02 | 0.01 | -0.01 | 10/13/2026 | 10/13/2026 4:00:10 PM EST |
| 119.00 | 0.00 | 2.18 | 1.09 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.81 | 0.01 | 0.01 | -0.01 | 10/9/2026 | 10/13/2026 4:00:10 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.03 | -42.86% | 0.00 | 39 | 141 | 0.31 | 0.01 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:10 PM EST |
| 121.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:10 PM EST | |||
| 122.00 | 0.00 | 2.15 | 1.08 | 0.27 | +0.18 | +200.00% | 0.01 | 29 | 42 | 0.91 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:10 PM EST |
| 123.00 | 0.00 | 2.15 | 1.08 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.95 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/13/2026 4:00:10 PM EST |
| 125.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:10 PM EST | |||
| 130.00 | 0.00 | 0.15 | 0.08 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.60 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/13/2026 4:00:10 PM EST |
| 135.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:10 PM EST | |||
| 140.00 | 0.00 | 0.58 | 0.29 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:10 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 | 2.13 | 1.07 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 100 | 2.63 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 10/13/2026 4:00:10 PM EST |
| 70.00 | 0.00 | 2.12 | 1.06 | % | 0.02 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:10 PM EST | |||
| 75.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:10 PM EST | |||
| 80.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.89 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/13/2026 4:00:10 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.74 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/13/2026 4:00:10 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.59 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/13/2026 4:00:10 PM EST |
| 91.00 | 0.00 | 0.10 | 0.05 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.56 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/13/2026 4:00:10 PM EST |
| 92.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.53 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/13/2026 4:00:10 PM EST |
| 93.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.45 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 4:00:10 PM EST |
| 94.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.47 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/13/2026 4:00:10 PM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.44 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 4:00:10 PM EST |
| 96.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.41 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 4:00:10 PM EST |
| 97.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.16 | -88.89% | 0.00 | 1 | 159 | 0.38 | 0.00 | 0.00 | -0.01 | 10/13/2026 | 10/13/2026 4:00:10 PM EST |
| 98.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 152 | 0.35 | -0.01 | 0.00 | -0.01 | 10/12/2026 | 10/13/2026 4:00:10 PM EST |
| 99.00 | 0.01 | 0.07 | 0.04 | 0.04 | -0.04 | -50.00% | 0.00 | 7 | 152 | 0.27 | -0.01 | 0.01 | -0.02 | 10/13/2026 | 10/13/2026 4:00:10 PM EST |
| 100.00 | 0.04 | 0.08 | 0.06 | 0.06 | -0.06 | -50.00% | 0.00 | 15 | 164 | 0.27 | -0.02 | 0.01 | -0.03 | 10/13/2026 | 10/13/2026 4:00:10 PM EST |
| 101.00 | 0.07 | 0.16 | 0.12 | 0.10 | +0.02 | +25.00% | 0.00 | 518 | 503 | 0.28 | -0.04 | 0.02 | -0.03 | 10/13/2026 | 10/13/2026 4:00:10 PM EST |
| 102.00 | 0.07 | 0.38 | 0.23 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 173 | 0.28 | -0.06 | 0.03 | -0.04 | 10/12/2026 | 10/13/2026 4:00:10 PM EST |
| 103.00 | 0.17 | 0.53 | 0.35 | 0.22 | 0.00 | 0.00% | 0.00 | 55 | 131 | 0.29 | -0.10 | 0.04 | -0.05 | 10/13/2026 | 10/13/2026 4:00:10 PM EST |
| 104.00 | 0.33 | 0.49 | 0.41 | 0.32 | -0.05 | -13.52% | 0.00 | 203 | 150 | 0.27 | -0.14 | 0.05 | -0.07 | 10/13/2026 | 10/13/2026 4:00:10 PM EST |
| 105.00 | 0.48 | 0.61 | 0.55 | 0.58 | +0.11 | +23.41% | 0.01 | 68 | 116 | 0.26 | -0.20 | 0.07 | -0.08 | 10/13/2026 | 10/13/2026 4:00:10 PM EST |
| 106.00 | 0.75 | 0.82 | 0.79 | 0.79 | +0.05 | +6.76% | 0.01 | 24,714 | 66 | 0.26 | -0.27 | 0.08 | -0.09 | 10/13/2026 | 10/13/2026 4:00:10 PM EST |
| 107.00 | 1.04 | 1.24 | 1.14 | 1.18 | +0.15 | +14.57% | 0.01 | 521 | 281 | 0.26 | -0.35 | 0.08 | -0.09 | 10/13/2026 | 10/13/2026 4:00:10 PM EST |
| 108.00 | 1.38 | 1.76 | 1.57 | 1.60 | +0.19 | +13.48% | 0.01 | 48 | 52 | 0.26 | -0.43 | 0.09 | -0.10 | 10/13/2026 | 10/13/2026 4:00:10 PM EST |
| 109.00 | 1.86 | 2.24 | 2.05 | 1.95 | +0.07 | +3.73% | 0.02 | 119 | 10 | 0.26 | -0.52 | 0.09 | -0.09 | 10/13/2026 | 10/13/2026 4:00:10 PM EST |
| 110.00 | 2.42 | 2.82 | 2.62 | 2.70 | +0.16 | +6.30% | 0.02 | 76 | 85 | 0.26 | -0.61 | 0.09 | -0.09 | 10/13/2026 | 10/13/2026 4:00:10 PM EST |
| 111.00 | 3.05 | 3.70 | 3.38 | 2.50 | % | 0.03 | 1 | 0 | 0.27 | -0.69 | 0.08 | -0.08 | 10/13/2026 | 10/13/2026 4:00:10 PM EST | |
| 112.00 | 3.75 | 4.50 | 4.13 | 2.86 | -5.01 | -63.66% | 0.04 | 41 | 15 | 0.26 | -0.77 | 0.07 | -0.07 | 10/13/2026 | 10/13/2026 4:00:10 PM EST |
| 113.00 | 4.10 | 5.45 | 4.78 | % | 0.04 | 0 | 0 | 0.34 | -0.83 | 0.05 | -0.05 | 10/13/2026 4:00:10 PM EST | |||
| 114.00 | 4.80 | 6.40 | 5.60 | % | 0.05 | 0 | 0 | 0.37 | -0.88 | 0.04 | -0.04 | 10/13/2026 4:00:10 PM EST | |||
| 115.00 | 5.75 | 7.30 | 6.53 | 6.10 | -6.97 | -53.33% | 0.06 | 1 | 1 | 0.38 | -0.92 | 0.03 | -0.03 | 10/13/2026 | 10/13/2026 4:00:10 PM EST |
| 116.00 | 6.30 | 8.50 | 7.40 | 9.90 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.46 | -0.95 | 0.02 | -0.02 | 9/11/2026 | 10/13/2026 4:00:10 PM EST |
| 117.00 | 6.90 | 9.20 | 8.05 | 10.78 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.43 | -0.97 | 0.02 | -0.01 | 9/11/2026 | 10/13/2026 4:00:10 PM EST |
| 118.00 | 7.85 | 10.75 | 9.30 | % | 0.08 | 0 | 0 | 0.58 | -0.98 | 0.01 | -0.01 | 10/13/2026 4:00:10 PM EST | |||
| 119.00 | 8.85 | 11.65 | 10.25 | % | 0.09 | 0 | 0 | 0.59 | -0.99 | 0.01 | -0.01 | 10/13/2026 4:00:10 PM EST | |||
| 120.00 | 10.15 | 12.45 | 11.30 | % | 0.09 | 0 | 0 | 0.58 | -0.99 | 0.00 | 0.00 | 10/13/2026 4:00:10 PM EST | |||
| 121.00 | 10.85 | 14.60 | 12.73 | % | 0.11 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:10 PM EST | |||
| 122.00 | 11.85 | 15.60 | 13.73 | % | 0.11 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:10 PM EST | |||
| 123.00 | 12.90 | 15.40 | 14.15 | % | 0.12 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:10 PM EST | |||
| 125.00 | 15.40 | 18.40 | 16.90 | % | 0.14 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:10 PM EST | |||
| 130.00 | 19.85 | 22.35 | 21.10 | % | 0.16 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:10 PM EST | |||
| 135.00 | 24.85 | 27.75 | 26.30 | 30.75 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 10/13/2026 4:00:10 PM EST |
| 140.00 | 29.85 | 32.85 | 31.35 | % | 0.22 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:10 PM EST |