Options Chain for DISNEY WALT CO COM (DIS) - $101.33 as of 10/2/2026 2:27:02 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 | 35.75 | 39.55 | 37.65 | % | 0.58 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 10/2/2026 4:00:06 PM EST | |||
| 70.00 | 30.75 | 34.55 | 32.65 | % | 0.47 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 10/2/2026 4:00:06 PM EST | |||
| 75.00 | 25.70 | 29.60 | 27.65 | % | 0.37 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 10/2/2026 4:00:06 PM EST | |||
| 80.00 | 20.80 | 24.65 | 22.73 | % | 0.28 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 10/2/2026 4:00:06 PM EST | |||
| 85.00 | 16.05 | 19.25 | 17.65 | % | 0.21 | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.01 | 10/2/2026 4:00:06 PM EST | |||
| 90.00 | 11.50 | 13.95 | 12.73 | % | 0.14 | 0 | 0 | 0.47 | 0.96 | 0.01 | -0.02 | 10/2/2026 4:00:06 PM EST | |||
| 91.00 | 10.60 | 12.45 | 11.53 | % | 0.13 | 0 | 0 | 0.38 | 0.95 | 0.01 | -0.02 | 10/2/2026 4:00:06 PM EST | |||
| 92.00 | 9.65 | 11.60 | 10.63 | % | 0.12 | 0 | 0 | 0.37 | 0.93 | 0.02 | -0.03 | 10/2/2026 4:00:06 PM EST | |||
| 93.00 | 8.80 | 10.60 | 9.70 | % | 0.10 | 0 | 0 | 0.35 | 0.91 | 0.02 | -0.03 | 10/2/2026 4:00:06 PM EST | |||
| 94.00 | 7.90 | 9.95 | 8.93 | % | 0.10 | 0 | 0 | 0.36 | 0.88 | 0.03 | -0.03 | 10/2/2026 4:00:06 PM EST | |||
| 95.00 | 7.05 | 9.10 | 8.08 | % | 0.09 | 0 | 0 | 0.35 | 0.85 | 0.03 | -0.04 | 10/2/2026 4:00:06 PM EST | |||
| 96.00 | 6.20 | 8.05 | 7.13 | % | 0.07 | 0 | 0 | 0.32 | 0.82 | 0.03 | -0.04 | 10/2/2026 4:00:06 PM EST | |||
| 97.00 | 5.40 | 7.55 | 6.48 | % | 0.07 | 0 | 0 | 0.34 | 0.78 | 0.04 | -0.04 | 10/2/2026 4:00:06 PM EST | |||
| 98.00 | 4.95 | 6.40 | 5.68 | % | 0.06 | 0 | 0 | 0.22 | 0.74 | 0.04 | -0.04 | 10/2/2026 4:00:06 PM EST | |||
| 99.00 | 4.60 | 5.60 | 5.10 | % | 0.05 | 0 | 0 | 0.24 | 0.70 | 0.05 | -0.05 | 10/2/2026 4:00:06 PM EST | |||
| 100.00 | 4.25 | 4.85 | 4.55 | 6.95 | 0.00 | 0.00% | 0.05 | 0 | 20 | 0.25 | 0.65 | 0.05 | -0.05 | 9/29/2026 | 10/2/2026 4:00:06 PM EST |
| 101.00 | 3.50 | 4.20 | 3.85 | 4.00 | +0.15 | +3.90% | 0.04 | 2 | 3 | 0.24 | 0.60 | 0.05 | -0.05 | 10/2/2026 | 10/2/2026 4:00:06 PM EST |
| 102.00 | 3.05 | 3.75 | 3.40 | 3.35 | +0.35 | +11.67% | 0.03 | 3 | 6 | 0.25 | 0.54 | 0.05 | -0.05 | 10/2/2026 | 10/2/2026 4:00:06 PM EST |
| 103.00 | 2.24 | 3.20 | 2.72 | 2.89 | 0.00 | 0.00% | 0.03 | 0 | 41 | 0.23 | 0.49 | 0.05 | -0.05 | 10/1/2026 | 10/2/2026 4:00:06 PM EST |
| 104.00 | 2.14 | 2.67 | 2.41 | 2.32 | -0.02 | -0.86% | 0.02 | 2 | 26 | 0.24 | 0.44 | 0.05 | -0.05 | 10/2/2026 | 10/2/2026 4:00:06 PM EST |
| 105.00 | 1.64 | 2.15 | 1.90 | 1.97 | +0.11 | +5.92% | 0.02 | 1 | 3 | 0.23 | 0.39 | 0.05 | -0.05 | 10/2/2026 | 10/2/2026 4:00:06 PM EST |
| 106.00 | 1.07 | 2.04 | 1.56 | 1.74 | +0.16 | +10.13% | 0.01 | 11 | 20 | 0.23 | 0.34 | 0.05 | -0.04 | 10/2/2026 | 10/2/2026 4:00:06 PM EST |
| 107.00 | 1.16 | 1.53 | 1.35 | 1.34 | -1.56 | -53.80% | 0.01 | 2 | 2 | 0.24 | 0.29 | 0.05 | -0.04 | 10/2/2026 | 10/2/2026 4:00:06 PM EST |
| 108.00 | 0.78 | 1.27 | 1.03 | 1.04 | -1.20 | -53.58% | 0.01 | 12 | 2 | 0.23 | 0.25 | 0.04 | -0.04 | 10/2/2026 | 10/2/2026 4:00:06 PM EST |
| 109.00 | 0.33 | 1.20 | 0.77 | 0.85 | % | 0.01 | 130 | 0 | 0.22 | 0.21 | 0.04 | -0.03 | 10/2/2026 | 10/2/2026 4:00:06 PM EST | |
| 110.00 | 0.64 | 0.76 | 0.70 | 0.71 | -0.24 | -25.27% | 0.01 | 128 | 104 | 0.24 | 0.18 | 0.04 | -0.03 | 10/2/2026 | 10/2/2026 4:00:06 PM EST |
| 111.00 | 0.25 | 0.95 | 0.60 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.24 | 0.15 | 0.03 | -0.03 | 10/1/2026 | 10/2/2026 4:00:06 PM EST |
| 112.00 | 0.15 | 0.56 | 0.36 | 0.49 | -0.06 | -10.91% | 0.00 | 36 | 28 | 0.22 | 0.12 | 0.03 | -0.02 | 10/2/2026 | 10/2/2026 4:00:06 PM EST |
| 113.00 | 0.08 | 0.62 | 0.35 | 0.22 | -0.78 | -78.00% | 0.00 | 1 | 1 | 0.23 | 0.10 | 0.02 | -0.02 | 10/2/2026 | 10/2/2026 4:00:06 PM EST |
| 114.00 | 0.07 | 0.75 | 0.41 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.25 | 0.08 | 0.02 | -0.02 | 9/30/2026 | 10/2/2026 4:00:06 PM EST |
| 115.00 | 0.01 | 0.29 | 0.15 | 0.22 | -0.33 | -60.00% | 0.00 | 1 | 31 | 0.20 | 0.06 | 0.02 | -0.01 | 10/2/2026 | 10/2/2026 4:00:06 PM EST |
| 116.00 | 0.00 | 0.76 | 0.38 | 1.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.35 | 0.05 | 0.01 | -0.01 | 9/30/2026 | 10/2/2026 4:00:06 PM EST |
| 117.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.37 | 0.04 | 0.01 | -0.01 | 10/2/2026 4:00:06 PM EST | |||
| 118.00 | 0.00 | 1.39 | 0.70 | % | 0.01 | 0 | 0 | 0.47 | 0.03 | 0.01 | -0.01 | 10/2/2026 4:00:06 PM EST | |||
| 119.00 | 0.00 | 0.87 | 0.44 | % | 0.00 | 0 | 0 | 0.41 | 0.02 | 0.01 | -0.01 | 10/2/2026 4:00:06 PM EST | |||
| 120.00 | 0.00 | 0.11 | 0.06 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.27 | 0.02 | 0.01 | 0.00 | 10/1/2026 | 10/2/2026 4:00:06 PM EST |
| 125.00 | 0.00 | 0.95 | 0.48 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.52 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/2/2026 4:00:06 PM EST |
| 130.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 10/2/2026 4:00:06 PM EST | |||
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 10/2/2026 4:00:06 PM EST | |||
| 140.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 10/2/2026 4:00:06 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 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 10/2/2026 4:00:06 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 10/2/2026 4:00:06 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 10/2/2026 4:00:06 PM EST | |||
| 80.00 | 0.00 | 0.87 | 0.44 | % | 0.01 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 10/2/2026 4:00:06 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.49 | -0.01 | 0.00 | -0.01 | 10/1/2026 | 10/2/2026 4:00:06 PM EST |
| 90.00 | 0.01 | 0.29 | 0.15 | 0.16 | % | 0.00 | 17 | 0 | 0.23 | -0.04 | 0.01 | -0.02 | 10/2/2026 | 10/2/2026 4:00:06 PM EST | |
| 91.00 | 0.00 | 0.75 | 0.38 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.36 | -0.05 | 0.01 | -0.02 | 9/30/2026 | 10/2/2026 4:00:06 PM EST |
| 92.00 | 0.00 | 1.02 | 0.51 | % | 0.01 | 0 | 0 | 0.37 | -0.07 | 0.02 | -0.03 | 10/2/2026 4:00:06 PM EST | |||
| 93.00 | 0.13 | 0.55 | 0.34 | 0.39 | +0.09 | +30.00% | 0.00 | 2 | 16 | 0.24 | -0.09 | 0.02 | -0.03 | 10/2/2026 | 10/2/2026 4:00:06 PM EST |
| 94.00 | 0.33 | 0.71 | 0.52 | 0.60 | -0.13 | -17.81% | 0.01 | 1 | 4 | 0.25 | -0.12 | 0.03 | -0.03 | 10/2/2026 | 10/2/2026 4:00:06 PM EST |
| 95.00 | 0.36 | 0.73 | 0.55 | 0.60 | -0.18 | -23.08% | 0.01 | 114 | 30 | 0.23 | -0.15 | 0.03 | -0.04 | 10/2/2026 | 10/2/2026 4:00:06 PM EST |
| 96.00 | 0.39 | 0.93 | 0.66 | 0.80 | -0.13 | -13.98% | 0.01 | 139 | 70 | 0.23 | -0.18 | 0.03 | -0.04 | 10/2/2026 | 10/2/2026 4:00:06 PM EST |
| 97.00 | 0.75 | 1.24 | 1.00 | 1.00 | -0.26 | -20.64% | 0.01 | 20 | 85 | 0.24 | -0.22 | 0.04 | -0.04 | 10/2/2026 | 10/2/2026 4:00:06 PM EST |
| 98.00 | 0.87 | 1.80 | 1.34 | 1.32 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.25 | -0.26 | 0.04 | -0.04 | 10/1/2026 | 10/2/2026 4:00:06 PM EST |
| 99.00 | 1.08 | 1.75 | 1.42 | 1.77 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.23 | -0.30 | 0.05 | -0.05 | 10/1/2026 | 10/2/2026 4:00:06 PM EST |
| 100.00 | 1.66 | 2.33 | 2.00 | 1.96 | -0.34 | -14.79% | 0.02 | 2 | 35 | 0.25 | -0.35 | 0.05 | -0.05 | 10/2/2026 | 10/2/2026 4:00:06 PM EST |
| 101.00 | 2.00 | 2.30 | 2.15 | % | 0.02 | 0 | 0 | 0.23 | -0.40 | 0.05 | -0.05 | 10/2/2026 4:00:06 PM EST | |||
| 102.00 | 2.26 | 3.10 | 2.68 | 3.10 | 0.00 | 0.00% | 0.03 | 0 | 23 | 0.23 | -0.46 | 0.05 | -0.05 | 10/1/2026 | 10/2/2026 4:00:06 PM EST |
| 103.00 | 2.95 | 3.35 | 3.15 | 3.11 | +1.34 | +75.71% | 0.03 | 8 | 1 | 0.23 | -0.51 | 0.05 | -0.05 | 10/2/2026 | 10/2/2026 4:00:06 PM EST |
| 104.00 | 3.30 | 4.20 | 3.75 | 3.70 | +1.26 | +51.64% | 0.04 | 10 | 11 | 0.23 | -0.56 | 0.05 | -0.05 | 10/2/2026 | 10/2/2026 4:00:06 PM EST |
| 105.00 | 3.75 | 5.50 | 4.63 | 4.87 | 0.00 | 0.00% | 0.04 | 1 | 8 | 0.25 | -0.61 | 0.05 | -0.05 | 10/2/2026 | 10/2/2026 4:00:06 PM EST |
| 106.00 | 4.45 | 6.20 | 5.33 | 5.57 | +2.08 | +59.60% | 0.05 | 1 | 1 | 0.25 | -0.66 | 0.05 | -0.04 | 10/2/2026 | 10/2/2026 4:00:06 PM EST |
| 107.00 | 5.30 | 6.40 | 5.85 | % | 0.05 | 0 | 0 | 0.23 | -0.71 | 0.05 | -0.04 | 10/2/2026 4:00:06 PM EST | |||
| 108.00 | 6.00 | 7.10 | 6.55 | % | 0.06 | 0 | 0 | 0.22 | -0.75 | 0.04 | -0.04 | 10/2/2026 4:00:06 PM EST | |||
| 109.00 | 6.05 | 8.45 | 7.25 | % | 0.07 | 0 | 0 | 0.34 | -0.79 | 0.04 | -0.03 | 10/2/2026 4:00:06 PM EST | |||
| 110.00 | 7.65 | 9.30 | 8.48 | % | 0.08 | 0 | 0 | 0.35 | -0.82 | 0.04 | -0.03 | 10/2/2026 4:00:06 PM EST | |||
| 111.00 | 8.45 | 10.20 | 9.33 | % | 0.08 | 0 | 0 | 0.37 | -0.85 | 0.03 | -0.03 | 10/2/2026 4:00:06 PM EST | |||
| 112.00 | 9.35 | 11.10 | 10.23 | % | 0.09 | 0 | 0 | 0.38 | -0.88 | 0.03 | -0.02 | 10/2/2026 4:00:06 PM EST | |||
| 113.00 | 10.20 | 12.05 | 11.13 | % | 0.10 | 0 | 0 | 0.39 | -0.90 | 0.02 | -0.02 | 10/2/2026 4:00:06 PM EST | |||
| 114.00 | 11.10 | 13.00 | 12.05 | % | 0.11 | 0 | 0 | 0.41 | -0.92 | 0.02 | -0.02 | 10/2/2026 4:00:06 PM EST | |||
| 115.00 | 11.95 | 13.20 | 12.58 | 10.30 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.32 | -0.94 | 0.02 | -0.01 | 9/25/2026 | 10/2/2026 4:00:06 PM EST |
| 116.00 | 12.90 | 15.70 | 14.30 | % | 0.12 | 0 | 0 | 0.52 | -0.95 | 0.01 | -0.01 | 10/2/2026 4:00:06 PM EST | |||
| 117.00 | 13.85 | 16.70 | 15.28 | % | 0.13 | 0 | 0 | 0.54 | -0.96 | 0.01 | -0.01 | 10/2/2026 4:00:06 PM EST | |||
| 118.00 | 13.75 | 17.75 | 15.75 | % | 0.13 | 0 | 0 | 0.57 | -0.97 | 0.01 | -0.01 | 10/2/2026 4:00:06 PM EST | |||
| 119.00 | 14.75 | 18.75 | 16.75 | % | 0.14 | 0 | 0 | 0.58 | -0.98 | 0.01 | -0.01 | 10/2/2026 4:00:06 PM EST | |||
| 120.00 | 15.70 | 19.75 | 17.73 | 14.95 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.60 | -0.98 | 0.01 | 0.00 | 9/25/2026 | 10/2/2026 4:00:06 PM EST |
| 125.00 | 21.70 | 24.75 | 23.23 | % | 0.19 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 10/2/2026 4:00:06 PM EST | |||
| 130.00 | 26.60 | 29.75 | 28.18 | % | 0.22 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 10/2/2026 4:00:06 PM EST | |||
| 135.00 | 31.60 | 34.65 | 33.13 | % | 0.25 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 10/2/2026 4:00:06 PM EST | |||
| 140.00 | 36.60 | 39.75 | 38.18 | % | 0.27 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 10/2/2026 4:00:06 PM EST |