Options Chain for DISNEY WALT CO COM (DIS) - $111.85 as of 1/5/2026 10:37:01 AM 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 | 47.35 | 51.40 | 49.38 | % | 0.76 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 1/5/2026 4:00:05 PM EST | |||
| 70.00 | 42.45 | 46.45 | 44.45 | % | 0.64 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 1/5/2026 4:00:05 PM EST | |||
| 75.00 | 37.45 | 41.45 | 39.45 | % | 0.53 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 1/5/2026 4:00:05 PM EST | |||
| 80.00 | 32.50 | 36.45 | 34.48 | % | 0.43 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 1/5/2026 4:00:05 PM EST | |||
| 85.00 | 28.20 | 30.90 | 29.55 | 29.39 | 0.00 | 0.00% | 0.35 | 0 | 40 | 0.83 | 1.00 | 0.00 | -0.01 | 12/31/2025 | 1/5/2026 4:00:05 PM EST |
| 90.00 | 23.30 | 26.00 | 24.65 | % | 0.27 | 0 | 0 | 0.72 | 0.98 | 0.00 | -0.02 | 1/5/2026 4:00:05 PM EST | |||
| 95.00 | 18.55 | 21.15 | 19.85 | 18.33 | 0.00 | 0.00% | 0.21 | 0 | 10 | 0.62 | 0.95 | 0.01 | -0.04 | 1/2/2026 | 1/5/2026 4:00:05 PM EST |
| 99.00 | 14.90 | 17.45 | 16.18 | % | 0.16 | 0 | 0 | 0.56 | 0.91 | 0.01 | -0.05 | 1/5/2026 4:00:05 PM EST | |||
| 100.00 | 14.80 | 15.70 | 15.25 | 13.76 | 0.00 | 0.00% | 0.15 | 0 | 11 | 0.35 | 0.89 | 0.01 | -0.06 | 1/2/2026 | 1/5/2026 4:00:05 PM EST |
| 101.00 | 13.90 | 15.25 | 14.58 | % | 0.14 | 0 | 0 | 0.39 | 0.88 | 0.02 | -0.06 | 1/5/2026 4:00:05 PM EST | |||
| 102.00 | 12.45 | 14.75 | 13.60 | % | 0.13 | 0 | 0 | 0.51 | 0.87 | 0.02 | -0.06 | 1/5/2026 4:00:05 PM EST | |||
| 103.00 | 11.80 | 13.85 | 12.83 | % | 0.12 | 0 | 0 | 0.36 | 0.85 | 0.02 | -0.06 | 1/5/2026 4:00:05 PM EST | |||
| 104.00 | 10.70 | 13.05 | 11.88 | % | 0.11 | 0 | 0 | 0.49 | 0.83 | 0.02 | -0.07 | 1/5/2026 4:00:05 PM EST | |||
| 105.00 | 10.65 | 12.20 | 11.43 | 9.27 | 0.00 | 0.00% | 0.11 | 0 | 31 | 0.40 | 0.81 | 0.02 | -0.07 | 1/2/2026 | 1/5/2026 4:00:05 PM EST |
| 106.00 | 9.65 | 11.40 | 10.53 | 10.71 | +0.76 | +7.64% | 0.10 | 2 | 1 | 0.39 | 0.79 | 0.02 | -0.07 | 1/5/2026 | 1/5/2026 4:00:05 PM EST |
| 107.00 | 9.05 | 10.60 | 9.83 | % | 0.09 | 0 | 0 | 0.39 | 0.76 | 0.03 | -0.07 | 1/5/2026 4:00:05 PM EST | |||
| 108.00 | 8.30 | 9.85 | 9.08 | % | 0.08 | 0 | 0 | 0.39 | 0.74 | 0.03 | -0.08 | 1/5/2026 4:00:05 PM EST | |||
| 109.00 | 7.20 | 8.25 | 7.73 | 7.85 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.32 | 0.71 | 0.03 | -0.08 | 12/29/2025 | 1/5/2026 4:00:05 PM EST |
| 110.00 | 6.05 | 8.05 | 7.05 | 8.20 | +2.83 | +52.70% | 0.06 | 27 | 16 | 0.32 | 0.68 | 0.03 | -0.08 | 1/5/2026 | 1/5/2026 4:00:05 PM EST |
| 111.00 | 5.85 | 6.75 | 6.30 | 7.14 | +1.07 | +17.63% | 0.06 | 7 | 2 | 0.32 | 0.65 | 0.03 | -0.08 | 1/5/2026 | 1/5/2026 4:00:05 PM EST |
| 112.00 | 4.65 | 6.15 | 5.40 | 4.42 | 0.00 | 0.00% | 0.05 | 0 | 17 | 0.29 | 0.61 | 0.03 | -0.08 | 1/2/2026 | 1/5/2026 4:00:05 PM EST |
| 113.00 | 4.60 | 5.70 | 5.15 | 6.21 | +2.21 | +55.25% | 0.05 | 53 | 42 | 0.32 | 0.58 | 0.03 | -0.08 | 1/5/2026 | 1/5/2026 4:00:05 PM EST |
| 114.00 | 4.50 | 5.05 | 4.78 | 4.58 | +0.58 | +14.50% | 0.04 | 14 | 24 | 0.33 | 0.54 | 0.04 | -0.08 | 1/5/2026 | 1/5/2026 4:00:05 PM EST |
| 115.00 | 4.15 | 4.45 | 4.30 | 4.17 | +1.29 | +44.80% | 0.04 | 31 | 93 | 0.32 | 0.51 | 0.04 | -0.08 | 1/5/2026 | 1/5/2026 4:00:05 PM EST |
| 116.00 | 3.00 | 5.10 | 4.05 | 4.50 | +1.65 | +57.90% | 0.03 | 27 | 61 | 0.34 | 0.47 | 0.04 | -0.08 | 1/5/2026 | 1/5/2026 4:00:05 PM EST |
| 117.00 | 2.46 | 3.70 | 3.08 | 4.05 | +1.60 | +65.31% | 0.03 | 234 | 77 | 0.30 | 0.44 | 0.04 | -0.08 | 1/5/2026 | 1/5/2026 4:00:05 PM EST |
| 118.00 | 2.42 | 3.35 | 2.89 | 2.85 | +0.67 | +30.74% | 0.02 | 37 | 41 | 0.33 | 0.40 | 0.04 | -0.07 | 1/5/2026 | 1/5/2026 4:00:05 PM EST |
| 119.00 | 1.94 | 3.05 | 2.50 | 3.20 | +1.33 | +71.13% | 0.02 | 7 | 28 | 0.31 | 0.36 | 0.04 | -0.07 | 1/5/2026 | 1/5/2026 4:00:05 PM EST |
| 120.00 | 1.78 | 2.60 | 2.19 | 2.45 | +0.99 | +67.81% | 0.02 | 221 | 106 | 0.31 | 0.33 | 0.03 | -0.07 | 1/5/2026 | 1/5/2026 4:00:05 PM EST |
| 121.00 | 1.75 | 2.81 | 2.28 | 2.60 | +1.05 | +67.75% | 0.02 | 21 | 6 | 0.34 | 0.29 | 0.03 | -0.06 | 1/5/2026 | 1/5/2026 4:00:05 PM EST |
| 122.00 | 0.99 | 2.08 | 1.54 | 2.25 | +0.58 | +34.74% | 0.01 | 12 | 4 | 0.30 | 0.26 | 0.03 | -0.06 | 1/5/2026 | 1/5/2026 4:00:05 PM EST |
| 123.00 | 0.75 | 2.04 | 1.40 | 1.55 | +0.80 | +106.67% | 0.01 | 9 | 92 | 0.31 | 0.23 | 0.03 | -0.05 | 1/5/2026 | 1/5/2026 4:00:05 PM EST |
| 124.00 | 0.89 | 1.78 | 1.34 | 1.19 | % | 0.01 | 1 | 0 | 0.32 | 0.20 | 0.03 | -0.05 | 1/5/2026 | 1/5/2026 4:00:05 PM EST | |
| 125.00 | 0.85 | 1.20 | 1.03 | 1.07 | +0.30 | +38.97% | 0.01 | 37 | 92 | 0.31 | 0.17 | 0.03 | -0.04 | 1/5/2026 | 1/5/2026 4:00:05 PM EST |
| 126.00 | 0.39 | 1.51 | 0.95 | 0.98 | % | 0.01 | 4 | 0 | 0.31 | 0.15 | 0.02 | -0.04 | 1/5/2026 | 1/5/2026 4:00:05 PM EST | |
| 127.00 | 0.40 | 1.20 | 0.80 | 1.12 | +0.37 | +49.34% | 0.01 | 4 | 3 | 0.30 | 0.12 | 0.02 | -0.03 | 1/5/2026 | 1/5/2026 4:00:05 PM EST |
| 128.00 | 0.46 | 1.59 | 1.03 | % | 0.01 | 0 | 0 | 0.35 | 0.11 | 0.02 | -0.03 | 1/5/2026 4:00:05 PM EST | |||
| 129.00 | 0.36 | 1.75 | 1.06 | % | 0.01 | 0 | 0 | 0.37 | 0.09 | 0.02 | -0.03 | 1/5/2026 4:00:05 PM EST | |||
| 130.00 | 0.00 | 0.88 | 0.44 | 0.69 | +0.27 | +64.29% | 0.00 | 20 | 3 | 0.37 | 0.08 | 0.02 | -0.02 | 1/5/2026 | 1/5/2026 4:00:05 PM EST |
| 135.00 | 0.01 | 0.24 | 0.13 | 0.28 | -0.11 | -28.21% | 0.00 | 2 | 12 | 0.27 | 0.02 | 0.01 | -0.01 | 1/5/2026 | 1/5/2026 4:00:05 PM EST |
| 140.00 | 0.00 | 1.03 | 0.52 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.54 | 0.01 | 0.00 | 0.00 | 12/30/2025 | 1/5/2026 4:00:05 PM EST |
| 145.00 | 0.00 | 0.78 | 0.39 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 1/5/2026 4:00:05 PM EST | |||
| 150.00 | 0.00 | 2.14 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/5/2026 4:00:05 PM EST |
| 155.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 1/5/2026 4:00:05 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 | 1.76 | 0.88 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 1/5/2026 4:00:05 PM EST | |||
| 70.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 1/5/2026 4:00:05 PM EST | |||
| 75.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 1/5/2026 4:00:05 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 1/5/2026 4:00:05 PM EST | |||
| 85.00 | 0.00 | 2.19 | 1.10 | 1.06 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.98 | 0.00 | 0.00 | -0.01 | 1/2/2026 | 1/5/2026 4:00:05 PM EST |
| 90.00 | 0.00 | 0.89 | 0.45 | 0.27 | -0.07 | -20.59% | 0.01 | 10 | 1 | 0.64 | -0.02 | 0.00 | -0.02 | 1/5/2026 | 1/5/2026 4:00:05 PM EST |
| 95.00 | 0.00 | 0.44 | 0.22 | 0.36 | -0.31 | -46.27% | 0.00 | 12 | 209 | 0.44 | -0.05 | 0.01 | -0.04 | 1/5/2026 | 1/5/2026 4:00:05 PM EST |
| 99.00 | 0.07 | 1.31 | 0.69 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.37 | -0.09 | 0.01 | -0.05 | 1/2/2026 | 1/5/2026 4:00:05 PM EST |
| 100.00 | 0.05 | 0.70 | 0.38 | 0.64 | -0.34 | -34.70% | 0.00 | 20 | 157 | 0.31 | -0.11 | 0.01 | -0.06 | 1/5/2026 | 1/5/2026 4:00:05 PM EST |
| 101.00 | 0.39 | 1.34 | 0.87 | 0.91 | % | 0.01 | 1 | 0 | 0.38 | -0.12 | 0.02 | -0.06 | 1/5/2026 | 1/5/2026 4:00:05 PM EST | |
| 102.00 | 0.62 | 1.70 | 1.16 | 1.25 | +0.01 | +0.81% | 0.01 | 1 | 13 | 0.40 | -0.13 | 0.02 | -0.06 | 1/5/2026 | 1/5/2026 4:00:05 PM EST |
| 103.00 | 0.81 | 1.58 | 1.20 | 1.28 | -0.10 | -7.25% | 0.01 | 1 | 4 | 0.39 | -0.15 | 0.02 | -0.06 | 1/5/2026 | 1/5/2026 4:00:05 PM EST |
| 104.00 | 0.62 | 1.69 | 1.16 | 1.51 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.36 | -0.17 | 0.02 | -0.07 | 1/2/2026 | 1/5/2026 4:00:05 PM EST |
| 105.00 | 0.91 | 1.59 | 1.25 | 1.32 | -0.28 | -17.50% | 0.01 | 33 | 78 | 0.35 | -0.19 | 0.02 | -0.07 | 1/5/2026 | 1/5/2026 4:00:05 PM EST |
| 106.00 | 1.17 | 1.88 | 1.53 | 1.35 | -0.68 | -33.50% | 0.01 | 41 | 71 | 0.35 | -0.21 | 0.02 | -0.07 | 1/5/2026 | 1/5/2026 4:00:05 PM EST |
| 107.00 | 1.23 | 2.05 | 1.64 | 2.27 | 0.00 | 0.00% | 0.02 | 0 | 86 | 0.34 | -0.24 | 0.03 | -0.07 | 1/2/2026 | 1/5/2026 4:00:05 PM EST |
| 108.00 | 1.52 | 2.48 | 2.00 | 1.79 | -0.28 | -13.53% | 0.02 | 2 | 14 | 0.35 | -0.26 | 0.03 | -0.08 | 1/5/2026 | 1/5/2026 4:00:05 PM EST |
| 109.00 | 1.69 | 2.61 | 2.15 | 2.88 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.33 | -0.29 | 0.03 | -0.08 | 1/2/2026 | 1/5/2026 4:00:05 PM EST |
| 110.00 | 2.41 | 2.92 | 2.67 | 2.19 | -0.77 | -26.02% | 0.02 | 1 | 31 | 0.35 | -0.32 | 0.03 | -0.08 | 1/5/2026 | 1/5/2026 4:00:05 PM EST |
| 111.00 | 2.57 | 3.30 | 2.94 | 2.80 | +0.55 | +24.45% | 0.03 | 22 | 13 | 0.34 | -0.35 | 0.03 | -0.08 | 1/5/2026 | 1/5/2026 4:00:05 PM EST |
| 112.00 | 2.76 | 4.50 | 3.63 | 2.95 | -0.14 | -4.54% | 0.03 | 1 | 73 | 0.36 | -0.39 | 0.03 | -0.08 | 1/5/2026 | 1/5/2026 4:00:05 PM EST |
| 113.00 | 3.05 | 4.15 | 3.60 | 4.56 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.34 | -0.42 | 0.03 | -0.08 | 1/2/2026 | 1/5/2026 4:00:05 PM EST |
| 114.00 | 3.40 | 4.60 | 4.00 | 3.52 | -1.08 | -23.48% | 0.04 | 26 | 2 | 0.31 | -0.46 | 0.04 | -0.08 | 1/5/2026 | 1/5/2026 4:00:05 PM EST |
| 115.00 | 4.05 | 5.85 | 4.95 | 4.20 | -0.14 | -3.23% | 0.04 | 3 | 60 | 0.35 | -0.49 | 0.04 | -0.08 | 1/5/2026 | 1/5/2026 4:00:05 PM EST |
| 116.00 | 4.55 | 5.40 | 4.98 | 4.75 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.31 | -0.53 | 0.04 | -0.08 | 12/30/2025 | 1/5/2026 4:00:05 PM EST |
| 117.00 | 5.20 | 6.15 | 5.68 | 5.30 | % | 0.05 | 5 | 0 | 0.32 | -0.56 | 0.04 | -0.08 | 1/5/2026 | 1/5/2026 4:00:05 PM EST | |
| 118.00 | 4.65 | 7.00 | 5.83 | % | 0.05 | 0 | 0 | 0.28 | -0.60 | 0.04 | -0.07 | 1/5/2026 4:00:05 PM EST | |||
| 119.00 | 6.50 | 7.40 | 6.95 | 8.54 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.32 | -0.64 | 0.04 | -0.07 | 1/2/2026 | 1/5/2026 4:00:05 PM EST |
| 120.00 | 6.85 | 8.10 | 7.48 | % | 0.06 | 0 | 0 | 0.30 | -0.67 | 0.03 | -0.07 | 1/5/2026 4:00:05 PM EST | |||
| 121.00 | 7.95 | 8.80 | 8.38 | % | 0.07 | 0 | 0 | 0.32 | -0.71 | 0.03 | -0.06 | 1/5/2026 4:00:05 PM EST | |||
| 122.00 | 7.90 | 9.35 | 8.63 | 9.06 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.25 | -0.74 | 0.03 | -0.06 | 12/26/2025 | 1/5/2026 4:00:05 PM EST |
| 123.00 | 8.60 | 10.10 | 9.35 | 9.65 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.34 | -0.77 | 0.03 | -0.05 | 12/26/2025 | 1/5/2026 4:00:05 PM EST |
| 124.00 | 9.45 | 11.00 | 10.23 | 10.50 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.35 | -0.80 | 0.03 | -0.05 | 12/26/2025 | 1/5/2026 4:00:05 PM EST |
| 125.00 | 10.25 | 12.00 | 11.13 | % | 0.09 | 0 | 0 | 0.35 | -0.83 | 0.03 | -0.04 | 1/5/2026 4:00:05 PM EST | |||
| 126.00 | 11.15 | 14.05 | 12.60 | % | 0.10 | 0 | 0 | 0.49 | -0.85 | 0.02 | -0.04 | 1/5/2026 4:00:05 PM EST | |||
| 127.00 | 12.00 | 14.85 | 13.43 | % | 0.11 | 0 | 0 | 0.50 | -0.88 | 0.02 | -0.03 | 1/5/2026 4:00:05 PM EST | |||
| 128.00 | 12.90 | 14.70 | 13.80 | % | 0.11 | 0 | 0 | 0.40 | -0.89 | 0.02 | -0.03 | 1/5/2026 4:00:05 PM EST | |||
| 129.00 | 13.75 | 16.55 | 15.15 | % | 0.12 | 0 | 0 | 0.51 | -0.91 | 0.02 | -0.03 | 1/5/2026 4:00:05 PM EST | |||
| 130.00 | 14.15 | 17.40 | 15.78 | % | 0.12 | 0 | 0 | 0.51 | -0.92 | 0.02 | -0.02 | 1/5/2026 4:00:05 PM EST | |||
| 135.00 | 18.85 | 22.80 | 20.83 | % | 0.15 | 0 | 0 | 0.64 | -0.98 | 0.01 | -0.01 | 1/5/2026 4:00:05 PM EST | |||
| 140.00 | 23.90 | 27.85 | 25.88 | % | 0.18 | 0 | 0 | 0.72 | -0.99 | 0.00 | 0.00 | 1/5/2026 4:00:05 PM EST | |||
| 145.00 | 28.90 | 32.85 | 30.88 | % | 0.21 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 1/5/2026 4:00:05 PM EST | |||
| 150.00 | 33.90 | 37.70 | 35.80 | % | 0.24 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 1/5/2026 4:00:05 PM EST | |||
| 155.00 | 38.90 | 42.25 | 40.58 | % | 0.26 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 1/5/2026 4:00:05 PM EST |