Options Chain for DISNEY WALT CO COM (DIS) - $114.57 as of 1/7/2026 12:07:31 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 | 47.15 | 50.90 | 49.03 | % | 0.75 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 1/7/2026 12:59:07 PM EST | |||
| 70.00 | 42.15 | 45.90 | 44.03 | % | 0.63 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 1/7/2026 12:59:07 PM EST | |||
| 75.00 | 37.20 | 40.95 | 39.08 | % | 0.52 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 1/7/2026 12:59:07 PM EST | |||
| 80.00 | 32.65 | 36.00 | 34.33 | % | 0.43 | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.01 | 1/7/2026 12:59:07 PM EST | |||
| 85.00 | 27.70 | 30.90 | 29.30 | % | 0.34 | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.02 | 1/7/2026 12:59:07 PM EST | |||
| 90.00 | 22.85 | 26.05 | 24.45 | % | 0.27 | 0 | 0 | 0.71 | 0.98 | 0.00 | -0.02 | 1/7/2026 12:59:07 PM EST | |||
| 95.00 | 18.60 | 21.30 | 19.95 | % | 0.21 | 0 | 0 | 0.62 | 0.95 | 0.01 | -0.03 | 1/7/2026 12:59:07 PM EST | |||
| 100.00 | 13.70 | 16.50 | 15.10 | % | 0.15 | 0 | 0 | 0.52 | 0.88 | 0.01 | -0.05 | 1/7/2026 12:59:07 PM EST | |||
| 101.00 | 12.85 | 15.35 | 14.10 | % | 0.14 | 0 | 0 | 0.48 | 0.87 | 0.02 | -0.05 | 1/7/2026 12:59:07 PM EST | |||
| 102.00 | 11.95 | 13.90 | 12.93 | % | 0.13 | 0 | 0 | 0.41 | 0.85 | 0.02 | -0.06 | 1/7/2026 12:59:07 PM EST | |||
| 103.00 | 11.10 | 13.60 | 12.35 | % | 0.12 | 0 | 0 | 0.46 | 0.85 | 0.02 | -0.05 | 1/7/2026 12:59:07 PM EST | |||
| 104.00 | 10.30 | 13.00 | 11.65 | % | 0.11 | 0 | 0 | 0.47 | 0.80 | 0.02 | -0.07 | 1/7/2026 12:59:07 PM EST | |||
| 105.00 | 9.50 | 12.00 | 10.75 | 10.32 | % | 0.10 | 1 | 0 | 0.29 | 0.79 | 0.02 | -0.06 | 1/7/2026 | 1/7/2026 12:59:07 PM EST | |
| 106.00 | 8.70 | 11.45 | 10.08 | % | 0.10 | 0 | 0 | 0.32 | 0.77 | 0.02 | -0.06 | 1/7/2026 12:59:07 PM EST | |||
| 107.00 | 7.95 | 10.65 | 9.30 | % | 0.09 | 0 | 0 | 0.32 | 0.75 | 0.03 | -0.07 | 1/7/2026 12:59:07 PM EST | |||
| 108.00 | 7.10 | 10.15 | 8.63 | % | 0.08 | 0 | 0 | 0.33 | 0.73 | 0.03 | -0.07 | 1/7/2026 12:59:07 PM EST | |||
| 109.00 | 7.50 | 8.00 | 7.75 | % | 0.07 | 0 | 0 | 0.33 | 0.70 | 0.03 | -0.07 | 1/7/2026 12:59:07 PM EST | |||
| 110.00 | 5.85 | 7.35 | 6.60 | 7.50 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.32 | 0.67 | 0.03 | -0.07 | 1/6/2026 | 1/7/2026 12:59:07 PM EST |
| 111.00 | 6.05 | 6.85 | 6.45 | 6.49 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.32 | 0.64 | 0.03 | -0.07 | 1/5/2026 | 1/7/2026 12:59:07 PM EST |
| 112.00 | 5.05 | 6.15 | 5.60 | 6.50 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.29 | 0.61 | 0.03 | -0.07 | 1/5/2026 | 1/7/2026 12:59:07 PM EST |
| 113.00 | 4.80 | 6.00 | 5.40 | 5.43 | -1.02 | -15.82% | 0.05 | 1 | 2 | 0.32 | 0.57 | 0.04 | -0.07 | 1/7/2026 | 1/7/2026 12:59:07 PM EST |
| 114.00 | 4.40 | 5.00 | 4.70 | 4.72 | +0.84 | +21.65% | 0.04 | 1 | 1 | 0.31 | 0.54 | 0.04 | -0.07 | 1/7/2026 | 1/7/2026 12:59:07 PM EST |
| 115.00 | 3.45 | 4.50 | 3.98 | 4.43 | -0.08 | -1.78% | 0.03 | 2 | 18 | 0.28 | 0.50 | 0.04 | -0.07 | 1/7/2026 | 1/7/2026 12:59:07 PM EST |
| 116.00 | 3.25 | 4.05 | 3.65 | 3.33 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.31 | 0.46 | 0.04 | -0.07 | 1/6/2026 | 1/7/2026 12:59:07 PM EST |
| 117.00 | 2.72 | 3.95 | 3.34 | % | 0.03 | 0 | 0 | 0.30 | 0.43 | 0.04 | -0.06 | 1/7/2026 12:59:07 PM EST | |||
| 118.00 | 2.35 | 3.25 | 2.80 | 3.29 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.30 | 0.39 | 0.04 | -0.06 | 1/5/2026 | 1/7/2026 12:59:07 PM EST |
| 119.00 | 2.06 | 4.05 | 3.06 | % | 0.03 | 0 | 0 | 0.34 | 0.36 | 0.04 | -0.06 | 1/7/2026 12:59:07 PM EST | |||
| 120.00 | 2.12 | 2.53 | 2.33 | 2.30 | -0.45 | -16.37% | 0.02 | 6 | 59 | 0.31 | 0.32 | 0.03 | -0.06 | 1/7/2026 | 1/7/2026 12:59:07 PM EST |
| 121.00 | 1.45 | 3.85 | 2.65 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.35 | 0.29 | 0.03 | -0.05 | 1/5/2026 | 1/7/2026 12:59:07 PM EST |
| 122.00 | 0.55 | 1.99 | 1.27 | 1.92 | % | 0.01 | 2 | 0 | 0.26 | 0.26 | 0.03 | -0.05 | 1/7/2026 | 1/7/2026 12:59:07 PM EST | |
| 123.00 | 0.98 | 3.55 | 2.27 | 1.85 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.36 | 0.23 | 0.03 | -0.05 | 1/6/2026 | 1/7/2026 12:59:07 PM EST |
| 124.00 | 0.87 | 1.57 | 1.22 | % | 0.01 | 0 | 0 | 0.37 | 0.21 | 0.03 | -0.04 | 1/7/2026 12:59:07 PM EST | |||
| 125.00 | 0.21 | 1.41 | 0.81 | 1.17 | -0.33 | -22.00% | 0.01 | 2 | 2 | 0.25 | 0.19 | 0.03 | -0.04 | 1/7/2026 | 1/7/2026 12:59:07 PM EST |
| 126.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.49 | 0.16 | 0.02 | -0.04 | 1/7/2026 12:59:07 PM EST | |||
| 127.00 | 0.39 | 2.99 | 1.69 | % | 0.01 | 0 | 0 | 0.38 | 0.14 | 0.02 | -0.03 | 1/7/2026 12:59:07 PM EST | |||
| 128.00 | 0.12 | 2.89 | 1.51 | % | 0.01 | 0 | 0 | 0.37 | 0.13 | 0.02 | -0.03 | 1/7/2026 12:59:07 PM EST | |||
| 129.00 | 0.37 | 2.30 | 1.34 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.37 | 0.11 | 0.02 | -0.03 | 1/5/2026 | 1/7/2026 12:59:07 PM EST |
| 130.00 | 0.00 | 0.81 | 0.41 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.34 | 0.10 | 0.02 | -0.03 | 1/5/2026 | 1/7/2026 12:59:07 PM EST |
| 135.00 | 0.01 | 2.48 | 1.25 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.40 | 0.05 | 0.01 | -0.02 | 1/6/2026 | 1/7/2026 12:59:07 PM EST |
| 140.00 | 0.01 | 2.35 | 1.18 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.45 | 0.02 | 0.00 | -0.01 | 1/2/2026 | 1/7/2026 12:59:07 PM EST |
| 145.00 | 0.01 | 2.28 | 1.15 | % | 0.01 | 0 | 0 | 0.49 | 0.01 | 0.00 | 0.00 | 1/7/2026 12:59:07 PM EST | |||
| 150.00 | 0.01 | 2.23 | 1.12 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.54 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 12:59:07 PM EST |
| 155.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 1/7/2026 12:59:07 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 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 1/7/2026 12:59:07 PM EST | |||
| 70.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 1/7/2026 12:59:07 PM EST | |||
| 75.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 1/7/2026 12:59:07 PM EST | |||
| 80.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | -0.01 | 1/7/2026 12:59:07 PM EST | |||
| 85.00 | 0.00 | 2.24 | 1.12 | 1.01 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.91 | -0.01 | 0.00 | -0.02 | 1/2/2026 | 1/7/2026 12:59:07 PM EST |
| 90.00 | 0.00 | 1.15 | 0.58 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.69 | -0.02 | 0.00 | -0.02 | 1/2/2026 | 1/7/2026 12:59:07 PM EST |
| 95.00 | 0.00 | 2.55 | 1.28 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.69 | -0.05 | 0.01 | -0.03 | 1/6/2026 | 1/7/2026 12:59:07 PM EST |
| 100.00 | 0.58 | 1.25 | 0.92 | 0.91 | +0.15 | +19.74% | 0.01 | 27 | 34 | 0.41 | -0.12 | 0.01 | -0.05 | 1/7/2026 | 1/7/2026 12:59:07 PM EST |
| 101.00 | 0.64 | 1.44 | 1.04 | 0.97 | +0.08 | +8.99% | 0.01 | 13 | 2 | 0.46 | -0.13 | 0.02 | -0.05 | 1/7/2026 | 1/7/2026 12:59:07 PM EST |
| 102.00 | 0.66 | 3.10 | 1.88 | 0.99 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.39 | -0.15 | 0.02 | -0.06 | 1/6/2026 | 1/7/2026 12:59:07 PM EST |
| 103.00 | 0.00 | 3.25 | 1.63 | 3.09 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.56 | -0.15 | 0.02 | -0.05 | 1/5/2026 | 1/7/2026 12:59:07 PM EST |
| 104.00 | 0.03 | 1.65 | 0.84 | 1.12 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.26 | -0.20 | 0.02 | -0.07 | 1/5/2026 | 1/7/2026 12:59:07 PM EST |
| 105.00 | 0.99 | 1.82 | 1.41 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.34 | -0.21 | 0.02 | -0.06 | 1/6/2026 | 1/7/2026 12:59:07 PM EST |
| 106.00 | 1.24 | 2.17 | 1.71 | 1.71 | +0.67 | +64.43% | 0.02 | 4 | 1 | 0.34 | -0.23 | 0.02 | -0.06 | 1/7/2026 | 1/7/2026 12:59:07 PM EST |
| 107.00 | 1.70 | 2.23 | 1.97 | 1.75 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.35 | -0.25 | 0.03 | -0.07 | 1/6/2026 | 1/7/2026 12:59:07 PM EST |
| 108.00 | 1.68 | 2.89 | 2.29 | 2.27 | -0.34 | -13.03% | 0.02 | 2 | 1 | 0.34 | -0.27 | 0.03 | -0.07 | 1/7/2026 | 1/7/2026 12:59:07 PM EST |
| 109.00 | 1.81 | 2.78 | 2.30 | 2.60 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.32 | -0.30 | 0.03 | -0.07 | 1/6/2026 | 1/7/2026 12:59:07 PM EST |
| 110.00 | 2.58 | 3.10 | 2.84 | 2.80 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.33 | -0.33 | 0.03 | -0.07 | 1/6/2026 | 1/7/2026 12:59:07 PM EST |
| 111.00 | 2.40 | 3.60 | 3.00 | 2.63 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.32 | -0.36 | 0.03 | -0.07 | 1/5/2026 | 1/7/2026 12:59:07 PM EST |
| 112.00 | 2.94 | 4.15 | 3.55 | 5.45 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.32 | -0.39 | 0.03 | -0.07 | 12/31/2025 | 1/7/2026 12:59:07 PM EST |
| 113.00 | 3.25 | 4.30 | 3.78 | 4.40 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.31 | -0.43 | 0.04 | -0.07 | 1/5/2026 | 1/7/2026 12:59:07 PM EST |
| 114.00 | 4.05 | 4.95 | 4.50 | 4.15 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.32 | -0.46 | 0.04 | -0.07 | 1/6/2026 | 1/7/2026 12:59:07 PM EST |
| 115.00 | 4.30 | 5.35 | 4.83 | 6.62 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.31 | -0.50 | 0.04 | -0.07 | 1/2/2026 | 1/7/2026 12:59:07 PM EST |
| 116.00 | 4.60 | 6.05 | 5.33 | 6.02 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.29 | -0.54 | 0.04 | -0.07 | 1/2/2026 | 1/7/2026 12:59:07 PM EST |
| 117.00 | 5.45 | 6.65 | 6.05 | % | 0.05 | 0 | 0 | 0.31 | -0.57 | 0.04 | -0.06 | 1/7/2026 12:59:07 PM EST | |||
| 118.00 | 6.10 | 7.30 | 6.70 | % | 0.06 | 0 | 0 | 0.34 | -0.61 | 0.04 | -0.06 | 1/7/2026 12:59:07 PM EST | |||
| 119.00 | 6.55 | 7.90 | 7.23 | % | 0.06 | 0 | 0 | 0.30 | -0.64 | 0.04 | -0.06 | 1/7/2026 12:59:07 PM EST | |||
| 120.00 | 7.45 | 8.65 | 8.05 | % | 0.07 | 0 | 0 | 0.31 | -0.68 | 0.03 | -0.06 | 1/7/2026 12:59:07 PM EST | |||
| 121.00 | 7.85 | 9.25 | 8.55 | % | 0.07 | 0 | 0 | 0.29 | -0.71 | 0.03 | -0.05 | 1/7/2026 12:59:07 PM EST | |||
| 122.00 | 8.25 | 10.95 | 9.60 | % | 0.08 | 0 | 0 | 0.30 | -0.74 | 0.03 | -0.05 | 1/7/2026 12:59:07 PM EST | |||
| 123.00 | 9.00 | 11.70 | 10.35 | % | 0.08 | 0 | 0 | 0.43 | -0.77 | 0.03 | -0.05 | 1/7/2026 12:59:07 PM EST | |||
| 124.00 | 9.85 | 12.55 | 11.20 | % | 0.09 | 0 | 0 | 0.44 | -0.79 | 0.03 | -0.04 | 1/7/2026 12:59:07 PM EST | |||
| 125.00 | 10.65 | 13.40 | 12.03 | % | 0.10 | 0 | 0 | 0.45 | -0.81 | 0.03 | -0.04 | 1/7/2026 12:59:07 PM EST | |||
| 126.00 | 11.45 | 14.25 | 12.85 | % | 0.10 | 0 | 0 | 0.46 | -0.84 | 0.02 | -0.04 | 1/7/2026 12:59:07 PM EST | |||
| 127.00 | 12.60 | 14.75 | 13.68 | % | 0.11 | 0 | 0 | 0.43 | -0.86 | 0.02 | -0.03 | 1/7/2026 12:59:07 PM EST | |||
| 128.00 | 13.25 | 15.90 | 14.58 | % | 0.11 | 0 | 0 | 0.46 | -0.87 | 0.02 | -0.03 | 1/7/2026 12:59:07 PM EST | |||
| 129.00 | 13.90 | 16.95 | 15.43 | % | 0.12 | 0 | 0 | 0.49 | -0.89 | 0.02 | -0.03 | 1/7/2026 12:59:07 PM EST | |||
| 130.00 | 14.85 | 17.90 | 16.38 | % | 0.13 | 0 | 0 | 0.50 | -0.90 | 0.02 | -0.03 | 1/7/2026 12:59:07 PM EST | |||
| 135.00 | 19.65 | 22.35 | 21.00 | % | 0.16 | 0 | 0 | 0.52 | -0.95 | 0.01 | -0.02 | 1/7/2026 12:59:07 PM EST | |||
| 140.00 | 24.60 | 27.80 | 26.20 | % | 0.19 | 0 | 0 | 0.64 | -0.98 | 0.00 | -0.01 | 1/7/2026 12:59:07 PM EST | |||
| 145.00 | 29.40 | 33.20 | 31.30 | % | 0.22 | 0 | 0 | 0.71 | -0.99 | 0.00 | 0.00 | 1/7/2026 12:59:07 PM EST | |||
| 150.00 | 34.60 | 37.80 | 36.20 | % | 0.24 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 1/7/2026 12:59:07 PM EST | |||
| 155.00 | 39.40 | 42.90 | 41.15 | % | 0.27 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 1/7/2026 12:59:07 PM EST |