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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 65.90 | 70.15 | 68.03 | 70.00 | 0.00 | 0.00% | 1.51 | 0 | 6 | 1.85 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/30/2026 4:00:03 PM EST |
| 50.00 | 60.95 | 65.20 | 63.08 | 61.44 | 0.00 | 0.00% | 1.26 | 0 | 40 | 1.67 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 1/30/2026 4:00:03 PM EST |
| 55.00 | 56.05 | 59.90 | 57.98 | 52.03 | 0.00 | 0.00% | 1.05 | 0 | 6 | 1.47 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 1/30/2026 4:00:03 PM EST |
| 60.00 | 51.10 | 54.90 | 53.00 | 52.87 | 0.00 | 0.00% | 0.88 | 0 | 92 | 1.32 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 1/30/2026 4:00:03 PM EST |
| 65.00 | 46.15 | 49.90 | 48.03 | 50.48 | 0.00 | 0.00% | 0.74 | 0 | 125 | 1.18 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/30/2026 4:00:03 PM EST |
| 70.00 | 41.20 | 45.10 | 43.15 | 38.03 | 0.00 | 0.00% | 0.62 | 0 | 132 | 1.08 | 1.00 | 0.00 | -0.01 | 12/8/2025 | 1/30/2026 4:00:03 PM EST |
| 75.00 | 36.25 | 40.00 | 38.13 | 38.75 | 0.00 | 0.00% | 0.51 | 0 | 319 | 0.94 | 1.00 | 0.00 | -0.01 | 1/15/2026 | 1/30/2026 4:00:03 PM EST |
| 80.00 | 31.30 | 35.15 | 33.23 | 31.60 | 0.00 | 0.00% | 0.42 | 0 | 715 | 0.83 | 0.98 | 0.00 | -0.02 | 1/23/2026 | 1/30/2026 4:00:03 PM EST |
| 85.00 | 26.50 | 29.05 | 27.78 | 29.14 | 0.00 | 0.00% | 0.33 | 0 | 167 | 0.55 | 0.97 | 0.00 | -0.02 | 1/15/2026 | 1/30/2026 4:00:03 PM EST |
| 90.00 | 22.50 | 24.50 | 23.50 | 22.39 | +0.94 | +4.39% | 0.26 | 1 | 583 | 0.53 | 0.94 | 0.01 | -0.03 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 95.00 | 18.70 | 19.60 | 19.15 | 18.45 | +0.06 | +0.33% | 0.20 | 61 | 547 | 0.39 | 0.90 | 0.01 | -0.04 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 100.00 | 13.90 | 15.10 | 14.50 | 14.25 | +1.56 | +12.30% | 0.14 | 2 | 1,008 | 0.35 | 0.84 | 0.02 | -0.05 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 105.00 | 9.75 | 11.25 | 10.50 | 10.05 | +0.95 | +10.44% | 0.10 | 8 | 1,643 | 0.34 | 0.75 | 0.02 | -0.05 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 110.00 | 7.05 | 7.30 | 7.18 | 7.25 | +0.80 | +12.41% | 0.07 | 377 | 2,523 | 0.33 | 0.62 | 0.03 | -0.06 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 115.00 | 4.45 | 4.65 | 4.55 | 4.55 | +0.53 | +13.19% | 0.04 | 901 | 4,359 | 0.32 | 0.47 | 0.03 | -0.06 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 120.00 | 2.50 | 2.70 | 2.60 | 2.60 | +0.43 | +19.82% | 0.02 | 1,557 | 9,844 | 0.31 | 0.33 | 0.03 | -0.05 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 125.00 | 1.40 | 1.49 | 1.45 | 1.41 | +0.26 | +22.61% | 0.01 | 352 | 6,643 | 0.31 | 0.21 | 0.02 | -0.04 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 130.00 | 0.71 | 0.93 | 0.82 | 0.73 | +0.13 | +21.67% | 0.01 | 57 | 4,027 | 0.32 | 0.12 | 0.02 | -0.03 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 135.00 | 0.33 | 0.40 | 0.37 | 0.37 | +0.04 | +12.13% | 0.00 | 16 | 1,291 | 0.31 | 0.06 | 0.01 | -0.02 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 140.00 | 0.21 | 0.25 | 0.23 | 0.19 | +0.02 | +11.77% | 0.00 | 16 | 1,982 | 0.33 | 0.03 | 0.01 | -0.01 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 145.00 | 0.03 | 0.20 | 0.12 | 0.11 | -0.02 | -15.39% | 0.00 | 2 | 828 | 0.32 | 0.01 | 0.00 | -0.01 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 150.00 | 0.07 | 0.10 | 0.09 | 0.10 | +0.02 | +25.00% | 0.00 | 1 | 919 | 0.35 | 0.01 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 155.00 | 0.02 | 0.21 | 0.12 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,243 | 0.38 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/30/2026 4:00:03 PM EST |
| 160.00 | 0.00 | 0.22 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,823 | 0.48 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/30/2026 4:00:03 PM EST |
| 165.00 | 0.00 | 0.12 | 0.06 | 0.03 | -0.01 | -25.00% | 0.00 | 15 | 690 | 0.47 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 170.00 | 0.00 | 0.22 | 0.11 | 0.06 | -0.04 | -40.00% | 0.00 | 2 | 981 | 0.55 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 175.00 | 0.00 | 0.14 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.54 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/30/2026 4:00:03 PM EST |
| 180.00 | 0.00 | 0.23 | 0.12 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.61 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 1/30/2026 4:00:03 PM EST |
| 185.00 | 0.00 | 0.23 | 0.12 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 120 | 0.64 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.90 | 0.45 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 86 | 1.57 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 1/30/2026 4:00:03 PM EST |
| 50.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 169 | 0.88 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/30/2026 4:00:03 PM EST |
| 55.00 | 0.00 | 0.50 | 0.25 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.12 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 1/30/2026 4:00:03 PM EST |
| 60.00 | 0.00 | 0.14 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 473 | 0.81 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/30/2026 4:00:03 PM EST |
| 65.00 | 0.00 | 2.05 | 1.03 | 0.37 | 0.00 | 0.00% | 0.02 | 0 | 534 | 1.24 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 4:00:03 PM EST |
| 70.00 | 0.00 | 0.38 | 0.19 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,263 | 0.75 | 0.00 | 0.00 | -0.01 | 1/26/2026 | 1/30/2026 4:00:03 PM EST |
| 75.00 | 0.00 | 0.23 | 0.12 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3,277 | 0.60 | 0.00 | 0.00 | -0.01 | 1/28/2026 | 1/30/2026 4:00:03 PM EST |
| 80.00 | 0.05 | 0.20 | 0.13 | 0.12 | -0.05 | -29.42% | 0.00 | 1 | 1,314 | 0.46 | -0.02 | 0.00 | -0.02 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 85.00 | 0.15 | 0.31 | 0.23 | 0.24 | -0.03 | -11.12% | 0.00 | 10 | 5,916 | 0.43 | -0.03 | 0.00 | -0.02 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 90.00 | 0.18 | 0.60 | 0.39 | 0.41 | -0.01 | -2.39% | 0.00 | 24 | 3,486 | 0.40 | -0.06 | 0.01 | -0.03 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 95.00 | 0.55 | 0.72 | 0.64 | 0.70 | -0.07 | -9.10% | 0.01 | 92 | 4,950 | 0.37 | -0.10 | 0.01 | -0.04 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 100.00 | 1.19 | 1.36 | 1.28 | 1.36 | -0.12 | -8.11% | 0.01 | 173 | 7,522 | 0.36 | -0.16 | 0.02 | -0.05 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 105.00 | 2.09 | 2.33 | 2.21 | 2.22 | -0.43 | -16.23% | 0.02 | 526 | 3,524 | 0.34 | -0.25 | 0.02 | -0.05 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 110.00 | 3.60 | 4.00 | 3.80 | 3.78 | -0.65 | -14.68% | 0.03 | 495 | 8,214 | 0.32 | -0.38 | 0.03 | -0.06 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 115.00 | 5.90 | 6.50 | 6.20 | 6.22 | -1.13 | -15.38% | 0.05 | 521 | 2,016 | 0.32 | -0.53 | 0.03 | -0.06 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 120.00 | 8.65 | 10.45 | 9.55 | 9.45 | -1.44 | -13.23% | 0.08 | 3 | 1,364 | 0.32 | -0.67 | 0.03 | -0.05 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 125.00 | 12.80 | 14.70 | 13.75 | 14.00 | -0.55 | -3.78% | 0.11 | 20 | 468 | 0.34 | -0.79 | 0.02 | -0.04 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 130.00 | 16.45 | 19.30 | 17.88 | 19.60 | 0.00 | 0.00% | 0.14 | 0 | 92 | 0.48 | -0.88 | 0.02 | -0.03 | 1/29/2026 | 1/30/2026 4:00:03 PM EST |
| 135.00 | 21.15 | 24.40 | 22.78 | 23.01 | 0.00 | 0.00% | 0.17 | 0 | 13 | 0.55 | -0.94 | 0.01 | -0.02 | 1/2/2026 | 1/30/2026 4:00:03 PM EST |
| 140.00 | 26.55 | 29.30 | 27.93 | 27.46 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.61 | -0.97 | 0.01 | -0.01 | 9/23/2025 | 1/30/2026 4:00:03 PM EST |
| 145.00 | 31.15 | 34.15 | 32.65 | 33.00 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.01 | 12/16/2025 | 1/30/2026 4:00:03 PM EST |
| 150.00 | 35.45 | 39.20 | 37.33 | 35.84 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.72 | -0.99 | 0.00 | 0.00 | 10/21/2025 | 1/30/2026 4:00:03 PM EST |
| 155.00 | 40.50 | 44.20 | 42.35 | 40.40 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 9/18/2025 | 1/30/2026 4:00:03 PM EST |
| 160.00 | 45.25 | 49.20 | 47.23 | % | 0.30 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 165.00 | 50.25 | 54.30 | 52.28 | % | 0.32 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 170.00 | 55.10 | 59.30 | 57.20 | % | 0.34 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 175.00 | 60.30 | 64.20 | 62.25 | % | 0.36 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 180.00 | 65.30 | 69.20 | 67.25 | % | 0.37 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 185.00 | 70.30 | 74.20 | 72.25 | % | 0.39 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST |