Options Chain for DISNEY WALT CO COM (DIS) - $111.58 as of 1/30/2026 2:57:37 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 | 46.10 | 49.95 | 48.03 | % | 0.74 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 70.00 | 41.10 | 45.05 | 43.08 | % | 0.62 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 75.00 | 36.15 | 40.10 | 38.13 | % | 0.51 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 80.00 | 31.20 | 35.15 | 33.18 | % | 0.41 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 85.00 | 26.30 | 30.10 | 28.20 | % | 0.33 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 90.00 | 21.45 | 25.40 | 23.43 | % | 0.26 | 0 | 0 | 0.77 | 0.98 | 0.01 | -0.01 | 1/30/2026 4:00:03 PM EST | |||
| 95.00 | 16.75 | 19.60 | 18.18 | % | 0.19 | 0 | 0 | 0.56 | 0.93 | 0.01 | -0.02 | 1/30/2026 4:00:03 PM EST | |||
| 96.00 | 15.85 | 19.60 | 17.73 | % | 0.18 | 0 | 0 | 0.64 | 0.92 | 0.01 | -0.02 | 1/30/2026 4:00:03 PM EST | |||
| 97.00 | 14.90 | 18.65 | 16.78 | % | 0.17 | 0 | 0 | 0.62 | 0.90 | 0.01 | -0.02 | 1/30/2026 4:00:03 PM EST | |||
| 98.00 | 14.05 | 18.00 | 16.03 | % | 0.16 | 0 | 0 | 0.62 | 0.89 | 0.01 | -0.03 | 1/30/2026 4:00:03 PM EST | |||
| 99.00 | 13.15 | 17.05 | 15.10 | % | 0.15 | 0 | 0 | 0.60 | 0.87 | 0.02 | -0.03 | 1/30/2026 4:00:03 PM EST | |||
| 100.00 | 12.30 | 16.10 | 14.20 | % | 0.14 | 0 | 0 | 0.58 | 0.85 | 0.02 | -0.03 | 1/30/2026 4:00:03 PM EST | |||
| 101.00 | 11.40 | 14.35 | 12.88 | % | 0.13 | 0 | 0 | 0.49 | 0.83 | 0.02 | -0.03 | 1/30/2026 4:00:03 PM EST | |||
| 102.00 | 10.60 | 13.50 | 12.05 | % | 0.12 | 0 | 0 | 0.48 | 0.80 | 0.02 | -0.04 | 1/30/2026 4:00:03 PM EST | |||
| 103.00 | 9.75 | 12.70 | 11.23 | % | 0.11 | 0 | 0 | 0.47 | 0.79 | 0.02 | -0.04 | 1/30/2026 4:00:03 PM EST | |||
| 104.00 | 9.00 | 11.30 | 10.15 | % | 0.10 | 0 | 0 | 0.30 | 0.76 | 0.02 | -0.04 | 1/30/2026 4:00:03 PM EST | |||
| 105.00 | 8.20 | 10.75 | 9.48 | % | 0.09 | 0 | 0 | 0.32 | 0.74 | 0.02 | -0.05 | 1/30/2026 4:00:03 PM EST | |||
| 106.00 | 7.50 | 11.40 | 9.45 | % | 0.09 | 0 | 0 | 0.37 | 0.71 | 0.03 | -0.05 | 1/30/2026 4:00:03 PM EST | |||
| 107.00 | 6.70 | 10.95 | 8.83 | % | 0.08 | 0 | 0 | 0.37 | 0.69 | 0.03 | -0.05 | 1/30/2026 4:00:03 PM EST | |||
| 108.00 | 6.00 | 10.25 | 8.13 | % | 0.08 | 0 | 0 | 0.37 | 0.66 | 0.03 | -0.05 | 1/30/2026 4:00:03 PM EST | |||
| 109.00 | 5.40 | 8.55 | 6.98 | % | 0.06 | 0 | 0 | 0.34 | 0.63 | 0.03 | -0.05 | 1/30/2026 4:00:03 PM EST | |||
| 110.00 | 4.80 | 7.05 | 5.93 | % | 0.05 | 0 | 0 | 0.30 | 0.60 | 0.03 | -0.05 | 1/30/2026 4:00:03 PM EST | |||
| 111.00 | 4.20 | 6.75 | 5.48 | 5.35 | +0.11 | +2.10% | 0.05 | 4 | 4 | 0.31 | 0.57 | 0.03 | -0.05 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 112.00 | 4.50 | 6.15 | 5.33 | 5.36 | % | 0.05 | 52 | 0 | 0.33 | 0.54 | 0.03 | -0.05 | 1/30/2026 | 1/30/2026 4:00:03 PM EST | |
| 113.00 | 4.10 | 5.30 | 4.70 | 5.05 | % | 0.04 | 2 | 0 | 0.33 | 0.50 | 0.03 | -0.05 | 1/30/2026 | 1/30/2026 4:00:03 PM EST | |
| 114.00 | 2.63 | 5.25 | 3.94 | 4.20 | % | 0.03 | 1 | 0 | 0.30 | 0.47 | 0.03 | -0.05 | 1/30/2026 | 1/30/2026 4:00:03 PM EST | |
| 115.00 | 2.18 | 5.80 | 3.99 | 4.10 | +1.20 | +41.38% | 0.03 | 39 | 3 | 0.33 | 0.43 | 0.03 | -0.05 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 116.00 | 1.74 | 3.90 | 2.82 | % | 0.02 | 0 | 0 | 0.28 | 0.40 | 0.03 | -0.05 | 1/30/2026 4:00:03 PM EST | |||
| 117.00 | 1.21 | 4.95 | 3.08 | % | 0.03 | 0 | 0 | 0.32 | 0.37 | 0.03 | -0.05 | 1/30/2026 4:00:03 PM EST | |||
| 118.00 | 0.89 | 3.50 | 2.20 | 2.15 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.28 | 0.33 | 0.03 | -0.05 | 1/29/2026 | 1/30/2026 4:00:03 PM EST |
| 119.00 | 0.47 | 4.70 | 2.59 | % | 0.02 | 0 | 0 | 0.32 | 0.30 | 0.03 | -0.04 | 1/30/2026 4:00:03 PM EST | |||
| 120.00 | 1.65 | 3.00 | 2.33 | % | 0.02 | 0 | 0 | 0.33 | 0.27 | 0.03 | -0.04 | 1/30/2026 4:00:03 PM EST | |||
| 121.00 | 0.25 | 4.10 | 2.18 | % | 0.02 | 0 | 0 | 0.32 | 0.24 | 0.03 | -0.04 | 1/30/2026 4:00:03 PM EST | |||
| 122.00 | 0.00 | 3.85 | 1.93 | % | 0.02 | 0 | 0 | 0.47 | 0.22 | 0.03 | -0.04 | 1/30/2026 4:00:03 PM EST | |||
| 123.00 | 0.00 | 3.30 | 1.65 | 1.48 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.46 | 0.20 | 0.03 | -0.04 | 1/29/2026 | 1/30/2026 4:00:03 PM EST |
| 124.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.47 | 0.17 | 0.02 | -0.03 | 1/30/2026 4:00:03 PM EST | |||
| 125.00 | 0.69 | 1.60 | 1.15 | 1.00 | % | 0.01 | 1 | 0 | 0.32 | 0.15 | 0.02 | -0.03 | 1/30/2026 | 1/30/2026 4:00:03 PM EST | |
| 130.00 | 0.04 | 1.57 | 0.81 | 1.30 | % | 0.01 | 1 | 0 | 0.32 | 0.08 | 0.01 | -0.02 | 1/30/2026 | 1/30/2026 4:00:03 PM EST | |
| 135.00 | 0.00 | 2.43 | 1.22 | % | 0.01 | 0 | 0 | 0.59 | 0.03 | 0.01 | -0.01 | 1/30/2026 4:00:03 PM EST | |||
| 140.00 | 0.00 | 2.38 | 1.19 | % | 0.01 | 0 | 0 | 0.65 | 0.01 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 145.00 | 0.00 | 2.34 | 1.17 | % | 0.01 | 0 | 0 | 0.71 | 0.01 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 150.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 155.00 | 0.00 | 2.27 | 1.14 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 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 | 1.35 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 70.00 | 0.00 | 2.14 | 1.07 | % | 0.02 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 80.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 85.00 | 0.00 | 2.26 | 1.13 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 90.00 | 0.00 | 2.39 | 1.20 | % | 0.01 | 0 | 0 | 0.72 | -0.02 | 0.01 | -0.01 | 1/30/2026 4:00:03 PM EST | |||
| 95.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.63 | -0.07 | 0.01 | -0.02 | 1/30/2026 4:00:03 PM EST | |||
| 96.00 | 0.00 | 2.74 | 1.37 | % | 0.01 | 0 | 0 | 0.61 | -0.08 | 0.01 | -0.02 | 1/30/2026 4:00:03 PM EST | |||
| 97.00 | 0.00 | 2.84 | 1.42 | % | 0.01 | 0 | 0 | 0.60 | -0.10 | 0.01 | -0.02 | 1/30/2026 4:00:03 PM EST | |||
| 98.00 | 0.00 | 2.94 | 1.47 | % | 0.01 | 0 | 0 | 0.58 | -0.11 | 0.01 | -0.03 | 1/30/2026 4:00:03 PM EST | |||
| 99.00 | 0.00 | 3.05 | 1.53 | % | 0.02 | 0 | 0 | 0.57 | -0.13 | 0.02 | -0.03 | 1/30/2026 4:00:03 PM EST | |||
| 100.00 | 0.00 | 3.15 | 1.58 | 1.75 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.55 | -0.15 | 0.02 | -0.03 | 1/29/2026 | 1/30/2026 4:00:03 PM EST |
| 101.00 | 0.00 | 3.30 | 1.65 | % | 0.02 | 0 | 0 | 0.54 | -0.17 | 0.02 | -0.03 | 1/30/2026 4:00:03 PM EST | |||
| 102.00 | 0.68 | 2.60 | 1.64 | 1.66 | % | 0.02 | 2 | 0 | 0.36 | -0.20 | 0.02 | -0.04 | 1/30/2026 | 1/30/2026 4:00:03 PM EST | |
| 103.00 | 0.00 | 3.65 | 1.83 | 1.72 | % | 0.02 | 1 | 0 | 0.52 | -0.21 | 0.02 | -0.04 | 1/30/2026 | 1/30/2026 4:00:03 PM EST | |
| 104.00 | 1.21 | 2.84 | 2.03 | 2.01 | % | 0.02 | 2 | 0 | 0.35 | -0.24 | 0.02 | -0.04 | 1/30/2026 | 1/30/2026 4:00:03 PM EST | |
| 105.00 | 0.57 | 4.00 | 2.29 | 2.24 | -0.35 | -13.52% | 0.02 | 55 | 1 | 0.34 | -0.26 | 0.02 | -0.05 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 106.00 | 1.49 | 3.45 | 2.47 | % | 0.02 | 0 | 0 | 0.34 | -0.29 | 0.03 | -0.05 | 1/30/2026 4:00:03 PM EST | |||
| 107.00 | 1.50 | 3.95 | 2.73 | % | 0.03 | 0 | 0 | 0.36 | -0.31 | 0.03 | -0.05 | 1/30/2026 4:00:03 PM EST | |||
| 108.00 | 0.73 | 4.95 | 2.84 | % | 0.03 | 0 | 0 | 0.32 | -0.34 | 0.03 | -0.05 | 1/30/2026 4:00:03 PM EST | |||
| 109.00 | 2.17 | 5.30 | 3.74 | % | 0.03 | 0 | 0 | 0.35 | -0.37 | 0.03 | -0.05 | 1/30/2026 4:00:03 PM EST | |||
| 110.00 | 2.65 | 4.95 | 3.80 | 3.65 | % | 0.03 | 53 | 0 | 0.33 | -0.40 | 0.03 | -0.05 | 1/30/2026 | 1/30/2026 4:00:03 PM EST | |
| 111.00 | 3.75 | 4.80 | 4.28 | 4.39 | % | 0.04 | 20 | 0 | 0.33 | -0.43 | 0.03 | -0.05 | 1/30/2026 | 1/30/2026 4:00:03 PM EST | |
| 112.00 | 3.80 | 5.20 | 4.50 | % | 0.04 | 0 | 0 | 0.31 | -0.46 | 0.03 | -0.05 | 1/30/2026 4:00:03 PM EST | |||
| 113.00 | 3.35 | 5.60 | 4.48 | 5.20 | % | 0.04 | 1 | 0 | 0.28 | -0.50 | 0.03 | -0.05 | 1/30/2026 | 1/30/2026 4:00:03 PM EST | |
| 114.00 | 3.90 | 6.15 | 5.03 | % | 0.04 | 0 | 0 | 0.28 | -0.53 | 0.03 | -0.05 | 1/30/2026 4:00:03 PM EST | |||
| 115.00 | 5.45 | 7.20 | 6.33 | 5.00 | -2.55 | -33.78% | 0.06 | 1 | 1 | 0.32 | -0.57 | 0.03 | -0.05 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 116.00 | 5.10 | 8.60 | 6.85 | % | 0.06 | 0 | 0 | 0.32 | -0.60 | 0.03 | -0.05 | 1/30/2026 4:00:03 PM EST | |||
| 117.00 | 5.00 | 9.25 | 7.13 | % | 0.06 | 0 | 0 | 0.29 | -0.63 | 0.03 | -0.05 | 1/30/2026 4:00:03 PM EST | |||
| 118.00 | 5.60 | 9.85 | 7.73 | % | 0.07 | 0 | 0 | 0.28 | -0.67 | 0.03 | -0.05 | 1/30/2026 4:00:03 PM EST | |||
| 119.00 | 6.30 | 10.55 | 8.43 | % | 0.07 | 0 | 0 | 0.26 | -0.70 | 0.03 | -0.04 | 1/30/2026 4:00:03 PM EST | |||
| 120.00 | 6.95 | 11.20 | 9.08 | % | 0.08 | 0 | 0 | 0.44 | -0.73 | 0.03 | -0.04 | 1/30/2026 4:00:03 PM EST | |||
| 121.00 | 7.70 | 11.95 | 9.83 | % | 0.08 | 0 | 0 | 0.44 | -0.76 | 0.03 | -0.04 | 1/30/2026 4:00:03 PM EST | |||
| 122.00 | 8.50 | 12.70 | 10.60 | % | 0.09 | 0 | 0 | 0.44 | -0.78 | 0.03 | -0.04 | 1/30/2026 4:00:03 PM EST | |||
| 123.00 | 9.60 | 13.40 | 11.50 | % | 0.09 | 0 | 0 | 0.44 | -0.80 | 0.03 | -0.04 | 1/30/2026 4:00:03 PM EST | |||
| 124.00 | 11.20 | 14.25 | 12.73 | 12.76 | % | 0.10 | 1 | 0 | 0.45 | -0.83 | 0.02 | -0.03 | 1/30/2026 | 1/30/2026 4:00:03 PM EST | |
| 125.00 | 12.10 | 15.10 | 13.60 | 13.65 | % | 0.11 | 1 | 0 | 0.46 | -0.85 | 0.02 | -0.03 | 1/30/2026 | 1/30/2026 4:00:03 PM EST | |
| 130.00 | 15.95 | 19.65 | 17.80 | % | 0.14 | 0 | 0 | 0.51 | -0.92 | 0.01 | -0.02 | 1/30/2026 4:00:03 PM EST | |||
| 135.00 | 20.70 | 24.45 | 22.58 | % | 0.17 | 0 | 0 | 0.56 | -0.97 | 0.01 | -0.01 | 1/30/2026 4:00:03 PM EST | |||
| 140.00 | 25.60 | 29.40 | 27.50 | % | 0.20 | 0 | 0 | 0.63 | -0.99 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 145.00 | 30.65 | 34.35 | 32.50 | % | 0.22 | 0 | 0 | 0.69 | -0.99 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 150.00 | 35.55 | 39.30 | 37.43 | % | 0.25 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 155.00 | 40.35 | 44.25 | 42.30 | % | 0.27 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST |