Options Chain for DISNEY WALT CO COM (DIS) - $110.23 as of 10/27/2026 8:49:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 63.55 | 67.55 | 65.55 | 67.00 | 0.00 | 0.00% | 1.46 | 0 | 523 | 1.92 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 10/27/2026 4:00:06 PM EST |
| 50.00 | 58.60 | 62.60 | 60.60 | 61.07 | 0.00 | 0.00% | 1.21 | 0 | 112 | 1.73 | 1.00 | 0.00 | 0.00 | 10/15/2026 | 10/27/2026 4:00:06 PM EST |
| 55.00 | 53.60 | 57.65 | 55.63 | 54.10 | 0.00 | 0.00% | 1.01 | 0 | 32 | 1.56 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 10/27/2026 4:00:06 PM EST |
| 60.00 | 48.65 | 52.65 | 50.65 | 52.53 | 0.00 | 0.00% | 0.84 | 0 | 22 | 1.39 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/27/2026 4:00:06 PM EST |
| 65.00 | 44.50 | 47.10 | 45.80 | 41.45 | 0.00 | 0.00% | 0.70 | 0 | 54 | 1.15 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 10/27/2026 4:00:06 PM EST |
| 70.00 | 39.60 | 41.80 | 40.70 | 41.77 | 0.00 | 0.00% | 0.58 | 0 | 105 | 0.97 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 10/27/2026 4:00:06 PM EST |
| 75.00 | 34.65 | 36.65 | 35.65 | 33.78 | 0.00 | 0.00% | 0.48 | 0 | 171 | 0.82 | 0.99 | 0.00 | 0.00 | 9/15/2026 | 10/27/2026 4:00:06 PM EST |
| 80.00 | 29.70 | 31.70 | 30.70 | 32.00 | 0.00 | 0.00% | 0.38 | 0 | 525 | 0.72 | 0.98 | 0.00 | -0.01 | 10/22/2026 | 10/27/2026 4:00:06 PM EST |
| 85.00 | 24.80 | 27.05 | 25.93 | 26.00 | 0.00 | 0.00% | 0.31 | 0 | 475 | 0.65 | 0.96 | 0.00 | -0.01 | 10/16/2026 | 10/27/2026 4:00:06 PM EST |
| 90.00 | 20.45 | 21.45 | 20.95 | 22.85 | 0.00 | 0.00% | 0.23 | 0 | 658 | 0.37 | 0.93 | 0.01 | -0.02 | 10/22/2026 | 10/27/2026 4:00:06 PM EST |
| 95.00 | 15.70 | 17.70 | 16.70 | 16.45 | -2.05 | -11.09% | 0.18 | 1 | 1,101 | 0.38 | 0.87 | 0.01 | -0.03 | 10/27/2026 | 10/27/2026 4:00:06 PM EST |
| 100.00 | 12.00 | 12.70 | 12.35 | 12.18 | -0.82 | -6.31% | 0.12 | 10 | 2,877 | 0.36 | 0.79 | 0.02 | -0.04 | 10/27/2026 | 10/27/2026 4:00:06 PM EST |
| 105.00 | 8.15 | 8.85 | 8.50 | 8.25 | -0.22 | -2.60% | 0.08 | 44 | 2,132 | 0.33 | 0.68 | 0.03 | -0.05 | 10/27/2026 | 10/27/2026 4:00:06 PM EST |
| 110.00 | 5.25 | 5.50 | 5.38 | 5.33 | -0.15 | -2.74% | 0.05 | 69 | 3,328 | 0.31 | 0.54 | 0.03 | -0.05 | 10/27/2026 | 10/27/2026 4:00:06 PM EST |
| 115.00 | 3.05 | 3.35 | 3.20 | 3.09 | -0.18 | -5.51% | 0.03 | 62 | 6,879 | 0.30 | 0.38 | 0.03 | -0.05 | 10/27/2026 | 10/27/2026 4:00:06 PM EST |
| 120.00 | 1.55 | 1.77 | 1.66 | 1.72 | +0.08 | +4.88% | 0.01 | 183 | 6,120 | 0.29 | 0.24 | 0.03 | -0.04 | 10/27/2026 | 10/27/2026 4:00:06 PM EST |
| 125.00 | 0.83 | 0.95 | 0.89 | 0.88 | -0.04 | -4.35% | 0.01 | 44 | 1,924 | 0.29 | 0.13 | 0.02 | -0.02 | 10/27/2026 | 10/27/2026 4:00:06 PM EST |
| 130.00 | 0.37 | 0.55 | 0.46 | 0.39 | -0.05 | -11.37% | 0.00 | 5 | 4,729 | 0.30 | 0.07 | 0.01 | -0.02 | 10/27/2026 | 10/27/2026 4:00:06 PM EST |
| 135.00 | 0.02 | 0.39 | 0.21 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 819 | 0.28 | 0.04 | 0.01 | -0.01 | 10/26/2026 | 10/27/2026 4:00:06 PM EST |
| 140.00 | 0.02 | 0.25 | 0.14 | 0.13 | -0.02 | -13.34% | 0.00 | 1 | 1,657 | 0.30 | 0.02 | 0.00 | -0.01 | 10/27/2026 | 10/27/2026 4:00:06 PM EST |
| 145.00 | 0.03 | 0.15 | 0.09 | 0.08 | +0.02 | +33.34% | 0.00 | 6 | 1,338 | 0.33 | 0.01 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 4:00:06 PM EST |
| 150.00 | 0.01 | 0.10 | 0.06 | 0.05 | -0.02 | -28.58% | 0.00 | 4 | 1,118 | 0.33 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 4:00:06 PM EST |
| 155.00 | 0.00 | 0.19 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 417 | 0.45 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/27/2026 4:00:06 PM EST |
| 160.00 | 0.00 | 0.42 | 0.21 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 514 | 0.55 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/27/2026 4:00:06 PM EST |
| 165.00 | 0.00 | 0.22 | 0.11 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.53 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/27/2026 4:00:06 PM EST |
| 170.00 | 0.00 | 0.42 | 0.21 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3,010 | 0.62 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/27/2026 4:00:06 PM EST |
| 175.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,184 | 0.52 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/27/2026 4:00:06 PM EST |
| 180.00 | 0.00 | 0.41 | 0.21 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 314 | 0.69 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/27/2026 4:00:06 PM EST |
| 185.00 | 0.00 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 606 | 0.58 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/27/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.19 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,592 | 0.81 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/27/2026 4:00:06 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2,281 | 0.93 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/27/2026 4:00:06 PM EST |
| 55.00 | 0.00 | 0.41 | 0.21 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 833 | 1.02 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/27/2026 4:00:06 PM EST |
| 60.00 | 0.00 | 0.58 | 0.29 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 561 | 0.97 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/27/2026 4:00:06 PM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 275 | 0.68 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/27/2026 4:00:06 PM EST |
| 70.00 | 0.02 | 0.16 | 0.09 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,427 | 0.53 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 4:00:06 PM EST |
| 75.00 | 0.01 | 0.26 | 0.14 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,251 | 0.47 | -0.01 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 4:00:06 PM EST |
| 80.00 | 0.06 | 0.10 | 0.08 | 0.08 | -0.04 | -33.34% | 0.00 | 5 | 3,382 | 0.40 | -0.02 | 0.00 | -0.01 | 10/27/2026 | 10/27/2026 4:00:06 PM EST |
| 85.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.01 | -6.25% | 0.00 | 24 | 3,664 | 0.37 | -0.04 | 0.00 | -0.01 | 10/27/2026 | 10/27/2026 4:00:06 PM EST |
| 90.00 | 0.25 | 0.38 | 0.32 | 0.37 | +0.01 | +2.78% | 0.00 | 24 | 2,684 | 0.35 | -0.07 | 0.01 | -0.02 | 10/27/2026 | 10/27/2026 4:00:06 PM EST |
| 95.00 | 0.58 | 0.80 | 0.69 | 0.72 | -0.04 | -5.27% | 0.01 | 22 | 4,488 | 0.33 | -0.13 | 0.01 | -0.03 | 10/27/2026 | 10/27/2026 4:00:06 PM EST |
| 100.00 | 1.41 | 1.55 | 1.48 | 1.47 | +0.02 | +1.38% | 0.01 | 26 | 4,563 | 0.32 | -0.21 | 0.02 | -0.04 | 10/27/2026 | 10/27/2026 4:00:06 PM EST |
| 105.00 | 2.65 | 2.88 | 2.77 | 2.76 | -0.19 | -6.45% | 0.03 | 190 | 5,014 | 0.31 | -0.32 | 0.03 | -0.05 | 10/27/2026 | 10/27/2026 4:00:06 PM EST |
| 110.00 | 4.75 | 5.05 | 4.90 | 4.99 | +0.06 | +1.22% | 0.04 | 68 | 4,965 | 0.31 | -0.46 | 0.03 | -0.05 | 10/27/2026 | 10/27/2026 4:00:06 PM EST |
| 115.00 | 7.60 | 7.90 | 7.75 | 7.85 | +0.15 | +1.95% | 0.07 | 2 | 1,711 | 0.31 | -0.62 | 0.03 | -0.05 | 10/27/2026 | 10/27/2026 4:00:06 PM EST |
| 120.00 | 10.40 | 12.00 | 11.20 | 11.60 | +0.45 | +4.04% | 0.09 | 1 | 813 | 0.30 | -0.76 | 0.03 | -0.04 | 10/27/2026 | 10/27/2026 4:00:06 PM EST |
| 125.00 | 15.15 | 16.30 | 15.73 | 23.20 | 0.00 | 0.00% | 0.13 | 0 | 296 | 0.33 | -0.87 | 0.02 | -0.02 | 10/5/2026 | 10/27/2026 4:00:06 PM EST |
| 130.00 | 19.25 | 21.30 | 20.28 | 27.23 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.46 | -0.93 | 0.01 | -0.02 | 8/10/2026 | 10/27/2026 4:00:06 PM EST |
| 135.00 | 24.00 | 26.10 | 25.05 | 26.95 | 0.00 | 0.00% | 0.19 | 0 | 4 | 0.50 | -0.96 | 0.01 | -0.01 | 10/9/2026 | 10/27/2026 4:00:06 PM EST |
| 140.00 | 28.85 | 30.95 | 29.90 | 35.55 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.54 | -0.98 | 0.00 | -0.01 | 5/11/2026 | 10/27/2026 4:00:06 PM EST |
| 145.00 | 33.60 | 35.90 | 34.75 | % | 0.24 | 0 | 0 | 0.59 | -0.99 | 0.00 | 0.00 | 10/27/2026 4:00:06 PM EST | |||
| 150.00 | 37.70 | 41.80 | 39.75 | 50.35 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 10/27/2026 4:00:06 PM EST |
| 155.00 | 43.80 | 45.90 | 44.85 | % | 0.29 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:06 PM EST | |||
| 160.00 | 47.80 | 51.75 | 49.78 | % | 0.31 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:06 PM EST | |||
| 165.00 | 53.35 | 56.75 | 55.05 | % | 0.33 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:06 PM EST | |||
| 170.00 | 58.80 | 60.90 | 59.85 | 76.00 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 10/27/2026 4:00:06 PM EST |
| 175.00 | 63.35 | 66.70 | 65.03 | 71.00 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 10/27/2026 4:00:06 PM EST |
| 180.00 | 68.35 | 71.70 | 70.03 | % | 0.39 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:06 PM EST | |||
| 185.00 | 73.35 | 76.40 | 74.88 | % | 0.40 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:06 PM EST |