Options Chain for DISNEY WALT CO COM (DIS) - $104.17 as of 9/10/2026 7:34:53 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 | 39.90 | 44.00 | 41.95 | % | 0.65 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 9/11/2026 4:00:01 PM EST | |||
| 70.00 | 34.85 | 39.00 | 36.93 | % | 0.53 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 9/11/2026 4:00:01 PM EST | |||
| 75.00 | 29.95 | 34.05 | 32.00 | % | 0.43 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 9/11/2026 4:00:01 PM EST | |||
| 80.00 | 25.00 | 29.10 | 27.05 | % | 0.34 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 9/11/2026 4:00:01 PM EST | |||
| 85.00 | 20.10 | 24.15 | 22.13 | % | 0.26 | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.01 | 9/11/2026 4:00:01 PM EST | |||
| 90.00 | 15.70 | 19.30 | 17.50 | % | 0.19 | 0 | 0 | 0.56 | 0.98 | 0.01 | -0.01 | 9/11/2026 4:00:01 PM EST | |||
| 91.00 | 14.95 | 18.00 | 16.48 | % | 0.18 | 0 | 0 | 0.52 | 0.97 | 0.01 | -0.02 | 9/11/2026 4:00:01 PM EST | |||
| 92.00 | 14.00 | 17.35 | 15.68 | % | 0.17 | 0 | 0 | 0.53 | 0.96 | 0.01 | -0.02 | 9/11/2026 4:00:01 PM EST | |||
| 93.00 | 12.90 | 16.40 | 14.65 | % | 0.16 | 0 | 0 | 0.51 | 0.95 | 0.01 | -0.02 | 9/11/2026 4:00:01 PM EST | |||
| 94.00 | 11.95 | 15.50 | 13.73 | % | 0.15 | 0 | 0 | 0.49 | 0.94 | 0.01 | -0.02 | 9/11/2026 4:00:01 PM EST | |||
| 95.00 | 11.05 | 14.40 | 12.73 | % | 0.13 | 0 | 0 | 0.44 | 0.92 | 0.02 | -0.02 | 9/11/2026 4:00:01 PM EST | |||
| 96.00 | 10.35 | 13.70 | 12.03 | % | 0.13 | 0 | 0 | 0.46 | 0.90 | 0.02 | -0.03 | 9/11/2026 4:00:01 PM EST | |||
| 97.00 | 8.80 | 12.80 | 10.80 | % | 0.11 | 0 | 0 | 0.45 | 0.88 | 0.02 | -0.03 | 9/11/2026 4:00:01 PM EST | |||
| 98.00 | 8.50 | 11.95 | 10.23 | % | 0.10 | 0 | 0 | 0.43 | 0.86 | 0.02 | -0.03 | 9/11/2026 4:00:01 PM EST | |||
| 99.00 | 7.95 | 11.15 | 9.55 | % | 0.10 | 0 | 0 | 0.42 | 0.83 | 0.03 | -0.03 | 9/11/2026 4:00:01 PM EST | |||
| 100.00 | 6.75 | 10.40 | 8.58 | % | 0.09 | 0 | 0 | 0.41 | 0.80 | 0.03 | -0.04 | 9/11/2026 4:00:01 PM EST | |||
| 101.00 | 5.75 | 8.15 | 6.95 | % | 0.07 | 0 | 0 | 0.20 | 0.75 | 0.03 | -0.03 | 9/11/2026 4:00:01 PM EST | |||
| 102.00 | 5.50 | 7.60 | 6.55 | 6.99 | % | 0.06 | 2 | 0 | 0.24 | 0.71 | 0.04 | -0.04 | 9/11/2026 | 9/11/2026 4:00:01 PM EST | |
| 103.00 | 4.30 | 8.20 | 6.25 | % | 0.06 | 0 | 0 | 0.26 | 0.68 | 0.04 | -0.04 | 9/11/2026 4:00:01 PM EST | |||
| 104.00 | 4.00 | 7.55 | 5.78 | % | 0.06 | 0 | 0 | 0.27 | 0.64 | 0.04 | -0.04 | 9/11/2026 4:00:01 PM EST | |||
| 105.00 | 3.00 | 5.65 | 4.33 | 3.25 | -0.60 | -15.59% | 0.04 | 1 | 1 | 0.21 | 0.60 | 0.04 | -0.04 | 9/11/2026 | 9/11/2026 4:00:01 PM EST |
| 106.00 | 2.87 | 5.65 | 4.26 | 4.05 | +0.70 | +20.90% | 0.04 | 2 | 2 | 0.24 | 0.56 | 0.04 | -0.04 | 9/11/2026 | 9/11/2026 4:00:01 PM EST |
| 107.00 | 2.40 | 4.50 | 3.45 | 4.19 | +1.25 | +42.52% | 0.03 | 1 | 1 | 0.22 | 0.53 | 0.04 | -0.04 | 9/11/2026 | 9/11/2026 4:00:01 PM EST |
| 108.00 | 2.15 | 4.30 | 3.23 | % | 0.03 | 0 | 0 | 0.23 | 0.48 | 0.04 | -0.04 | 9/11/2026 4:00:01 PM EST | |||
| 109.00 | 1.70 | 4.90 | 3.30 | 2.91 | +0.66 | +29.34% | 0.03 | 1 | 11 | 0.26 | 0.44 | 0.04 | -0.04 | 9/11/2026 | 9/11/2026 4:00:01 PM EST |
| 110.00 | 1.05 | 3.90 | 2.48 | 1.86 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.23 | 0.41 | 0.04 | -0.04 | 9/10/2026 | 9/11/2026 4:00:01 PM EST |
| 111.00 | 0.22 | 4.15 | 2.19 | 1.80 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.22 | 0.38 | 0.04 | -0.04 | 9/10/2026 | 9/11/2026 4:00:01 PM EST |
| 112.00 | 0.06 | 3.85 | 1.96 | 1.82 | % | 0.02 | 1 | 0 | 0.22 | 0.34 | 0.04 | -0.04 | 9/11/2026 | 9/11/2026 4:00:01 PM EST | |
| 113.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 0.36 | 0.29 | 0.04 | -0.04 | 9/11/2026 4:00:01 PM EST | |||
| 114.00 | 0.00 | 3.35 | 1.68 | 1.65 | % | 0.01 | 1 | 0 | 0.39 | 0.26 | 0.03 | -0.03 | 9/11/2026 | 9/11/2026 4:00:01 PM EST | |
| 115.00 | 0.00 | 2.87 | 1.44 | % | 0.01 | 0 | 0 | 0.37 | 0.23 | 0.03 | -0.03 | 9/11/2026 4:00:01 PM EST | |||
| 116.00 | 0.00 | 2.95 | 1.48 | % | 0.01 | 0 | 0 | 0.40 | 0.20 | 0.03 | -0.03 | 9/11/2026 4:00:01 PM EST | |||
| 117.00 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 0.41 | 0.18 | 0.03 | -0.03 | 9/11/2026 4:00:01 PM EST | |||
| 118.00 | 0.00 | 2.74 | 1.37 | % | 0.01 | 0 | 0 | 0.42 | 0.16 | 0.02 | -0.03 | 9/11/2026 4:00:01 PM EST | |||
| 119.00 | 0.00 | 2.64 | 1.32 | % | 0.01 | 0 | 0 | 0.43 | 0.14 | 0.02 | -0.02 | 9/11/2026 4:00:01 PM EST | |||
| 120.00 | 0.00 | 1.29 | 0.65 | % | 0.01 | 0 | 0 | 0.33 | 0.13 | 0.02 | -0.02 | 9/11/2026 4:00:01 PM EST | |||
| 125.00 | 0.00 | 2.34 | 1.17 | 0.21 | % | 0.01 | 6 | 0 | 0.50 | 0.06 | 0.01 | -0.01 | 9/11/2026 | 9/11/2026 4:00:01 PM EST | |
| 130.00 | 0.00 | 0.37 | 0.19 | % | 0.00 | 0 | 0 | 0.34 | 0.05 | 0.01 | -0.01 | 9/11/2026 4:00:01 PM EST | |||
| 135.00 | 0.00 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | 0.62 | 0.01 | 0.00 | 0.00 | 9/11/2026 4:00:01 PM EST | |||
| 140.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:01 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 | % | 0.02 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:01 PM EST | |||
| 70.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:01 PM EST | |||
| 75.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:01 PM EST | |||
| 80.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:01 PM EST | |||
| 85.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.01 | 9/11/2026 4:00:01 PM EST | |||
| 90.00 | 0.00 | 2.26 | 1.13 | % | 0.01 | 0 | 0 | 0.56 | -0.02 | 0.01 | -0.01 | 9/11/2026 4:00:01 PM EST | |||
| 91.00 | 0.00 | 2.31 | 1.16 | % | 0.01 | 0 | 0 | 0.55 | -0.03 | 0.01 | -0.02 | 9/11/2026 4:00:01 PM EST | |||
| 92.00 | 0.00 | 2.36 | 1.18 | % | 0.01 | 0 | 0 | 0.53 | -0.04 | 0.01 | -0.02 | 9/11/2026 4:00:01 PM EST | |||
| 93.00 | 0.00 | 2.42 | 1.21 | % | 0.01 | 0 | 0 | 0.51 | -0.05 | 0.01 | -0.02 | 9/11/2026 4:00:01 PM EST | |||
| 94.00 | 0.00 | 2.47 | 1.24 | % | 0.01 | 0 | 0 | 0.49 | -0.06 | 0.01 | -0.02 | 9/11/2026 4:00:01 PM EST | |||
| 95.00 | 0.00 | 2.58 | 1.29 | % | 0.01 | 0 | 0 | 0.47 | -0.08 | 0.02 | -0.02 | 9/11/2026 4:00:01 PM EST | |||
| 96.00 | 0.00 | 2.64 | 1.32 | % | 0.01 | 0 | 0 | 0.46 | -0.10 | 0.02 | -0.03 | 9/11/2026 4:00:01 PM EST | |||
| 97.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.44 | -0.12 | 0.02 | -0.03 | 9/11/2026 4:00:01 PM EST | |||
| 98.00 | 0.00 | 2.94 | 1.47 | % | 0.01 | 0 | 0 | 0.43 | -0.14 | 0.02 | -0.03 | 9/11/2026 4:00:01 PM EST | |||
| 99.00 | 0.00 | 3.05 | 1.53 | % | 0.02 | 0 | 0 | 0.42 | -0.17 | 0.03 | -0.03 | 9/11/2026 4:00:01 PM EST | |||
| 100.00 | 0.00 | 3.35 | 1.68 | % | 0.02 | 0 | 0 | 0.41 | -0.20 | 0.03 | -0.04 | 9/11/2026 4:00:01 PM EST | |||
| 101.00 | 0.19 | 3.50 | 1.85 | % | 0.02 | 0 | 0 | 0.25 | -0.25 | 0.03 | -0.03 | 9/11/2026 4:00:01 PM EST | |||
| 102.00 | 0.02 | 3.75 | 1.89 | % | 0.02 | 0 | 0 | 0.22 | -0.29 | 0.04 | -0.04 | 9/11/2026 4:00:01 PM EST | |||
| 103.00 | 0.25 | 4.05 | 2.15 | % | 0.02 | 0 | 0 | 0.23 | -0.32 | 0.04 | -0.04 | 9/11/2026 4:00:01 PM EST | |||
| 104.00 | 0.50 | 4.35 | 2.43 | % | 0.02 | 0 | 0 | 0.23 | -0.36 | 0.04 | -0.04 | 9/11/2026 4:00:01 PM EST | |||
| 105.00 | 0.94 | 4.75 | 2.85 | % | 0.03 | 0 | 0 | 0.24 | -0.40 | 0.04 | -0.04 | 9/11/2026 4:00:01 PM EST | |||
| 106.00 | 1.91 | 4.10 | 3.01 | % | 0.03 | 0 | 0 | 0.22 | -0.44 | 0.04 | -0.04 | 9/11/2026 4:00:01 PM EST | |||
| 107.00 | 2.00 | 5.60 | 3.80 | % | 0.04 | 0 | 0 | 0.25 | -0.47 | 0.04 | -0.04 | 9/11/2026 4:00:01 PM EST | |||
| 108.00 | 2.63 | 5.50 | 4.07 | % | 0.04 | 0 | 0 | 0.23 | -0.52 | 0.04 | -0.04 | 9/11/2026 4:00:01 PM EST | |||
| 109.00 | 3.15 | 6.60 | 4.88 | % | 0.04 | 0 | 0 | 0.24 | -0.56 | 0.04 | -0.04 | 9/11/2026 4:00:01 PM EST | |||
| 110.00 | 3.30 | 6.65 | 4.98 | % | 0.05 | 0 | 0 | 0.33 | -0.59 | 0.04 | -0.04 | 9/11/2026 4:00:01 PM EST | |||
| 111.00 | 4.55 | 7.85 | 6.20 | % | 0.06 | 0 | 0 | 0.24 | -0.62 | 0.04 | -0.04 | 9/11/2026 4:00:01 PM EST | |||
| 112.00 | 5.30 | 8.25 | 6.78 | % | 0.06 | 0 | 0 | 0.35 | -0.66 | 0.04 | -0.04 | 9/11/2026 4:00:01 PM EST | |||
| 113.00 | 6.05 | 9.15 | 7.60 | % | 0.07 | 0 | 0 | 0.35 | -0.71 | 0.04 | -0.04 | 9/11/2026 4:00:01 PM EST | |||
| 114.00 | 6.75 | 10.00 | 8.38 | % | 0.07 | 0 | 0 | 0.36 | -0.74 | 0.03 | -0.03 | 9/11/2026 4:00:01 PM EST | |||
| 115.00 | 7.10 | 10.85 | 8.98 | % | 0.08 | 0 | 0 | 0.37 | -0.77 | 0.03 | -0.03 | 9/11/2026 4:00:01 PM EST | |||
| 116.00 | 8.40 | 11.75 | 10.08 | % | 0.09 | 0 | 0 | 0.38 | -0.80 | 0.03 | -0.03 | 9/11/2026 4:00:01 PM EST | |||
| 117.00 | 8.75 | 12.85 | 10.80 | % | 0.09 | 0 | 0 | 0.39 | -0.82 | 0.03 | -0.03 | 9/11/2026 4:00:01 PM EST | |||
| 118.00 | 10.20 | 13.65 | 11.93 | % | 0.10 | 0 | 0 | 0.40 | -0.84 | 0.02 | -0.03 | 9/11/2026 4:00:01 PM EST | |||
| 119.00 | 11.35 | 14.35 | 12.85 | % | 0.11 | 0 | 0 | 0.41 | -0.86 | 0.02 | -0.02 | 9/11/2026 4:00:01 PM EST | |||
| 120.00 | 12.10 | 15.50 | 13.80 | % | 0.12 | 0 | 0 | 0.42 | -0.87 | 0.02 | -0.02 | 9/11/2026 4:00:01 PM EST | |||
| 125.00 | 16.40 | 20.55 | 18.48 | % | 0.15 | 0 | 0 | 0.52 | -0.94 | 0.01 | -0.01 | 9/11/2026 4:00:01 PM EST | |||
| 130.00 | 21.45 | 25.50 | 23.48 | % | 0.18 | 0 | 0 | 0.59 | -0.95 | 0.01 | -0.01 | 9/11/2026 4:00:01 PM EST | |||
| 135.00 | 26.45 | 30.50 | 28.48 | % | 0.21 | 0 | 0 | 0.66 | -0.99 | 0.00 | 0.00 | 9/11/2026 4:00:01 PM EST | |||
| 140.00 | 31.45 | 35.50 | 33.48 | % | 0.24 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:01 PM EST |