Options Chain for DISNEY WALT CO COM (DIS) - $99.78 as of 4/10/2026 7:12:17 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 | 33.05 | 36.20 | 34.63 | % | 0.53 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:00 PM EST | |||
| 70.00 | 28.00 | 31.20 | 29.60 | 25.13 | 0.00 | 0.00% | 0.42 | 0 | 41 | 1.37 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/10/2026 4:00:00 PM EST |
| 75.00 | 23.05 | 26.20 | 24.63 | 21.70 | 0.00 | 0.00% | 0.33 | 0 | 7 | 1.17 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 4/10/2026 4:00:00 PM EST |
| 80.00 | 18.60 | 21.25 | 19.93 | 15.30 | 0.00 | 0.00% | 0.25 | 0 | 20 | 0.98 | 1.00 | 0.00 | -0.01 | 3/30/2026 | 4/10/2026 4:00:00 PM EST |
| 84.00 | 15.20 | 16.95 | 16.08 | % | 0.19 | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.01 | 4/10/2026 4:00:00 PM EST | |||
| 85.00 | 14.30 | 15.50 | 14.90 | 14.49 | % | 0.18 | 62 | 0 | 0.66 | 0.98 | 0.01 | -0.02 | 4/10/2026 | 4/10/2026 4:00:00 PM EST | |
| 86.00 | 12.65 | 14.80 | 13.73 | 13.95 | % | 0.16 | 18 | 0 | 0.68 | 0.97 | 0.01 | -0.02 | 4/10/2026 | 4/10/2026 4:00:00 PM EST | |
| 87.00 | 11.95 | 14.05 | 13.00 | % | 0.15 | 0 | 0 | 0.69 | 0.97 | 0.01 | -0.02 | 4/10/2026 4:00:00 PM EST | |||
| 88.00 | 11.35 | 12.60 | 11.98 | 11.63 | % | 0.14 | 62 | 0 | 0.38 | 0.94 | 0.01 | -0.03 | 4/10/2026 | 4/10/2026 4:00:00 PM EST | |
| 89.00 | 9.85 | 12.00 | 10.93 | 11.13 | +3.60 | +47.81% | 0.12 | 18 | 41 | 0.60 | 0.94 | 0.02 | -0.03 | 4/10/2026 | 4/10/2026 4:00:00 PM EST |
| 90.00 | 9.10 | 10.75 | 9.93 | 9.27 | 0.00 | 0.00% | 0.11 | 0 | 15 | 0.53 | 0.91 | 0.02 | -0.04 | 4/8/2026 | 4/10/2026 4:00:00 PM EST |
| 91.00 | 8.20 | 9.85 | 9.03 | % | 0.10 | 0 | 0 | 0.51 | 0.89 | 0.03 | -0.04 | 4/10/2026 4:00:00 PM EST | |||
| 92.00 | 7.20 | 8.80 | 8.00 | 5.63 | 0.00 | 0.00% | 0.09 | 0 | 18 | 0.46 | 0.87 | 0.03 | -0.05 | 4/7/2026 | 4/10/2026 4:00:00 PM EST |
| 93.00 | 6.45 | 8.05 | 7.25 | 7.45 | 0.00 | 0.00% | 0.08 | 0 | 74 | 0.31 | 0.84 | 0.04 | -0.05 | 4/9/2026 | 4/10/2026 4:00:00 PM EST |
| 94.00 | 5.75 | 8.10 | 6.93 | 2.80 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.37 | 0.80 | 0.04 | -0.06 | 3/27/2026 | 4/10/2026 4:00:00 PM EST |
| 95.00 | 5.15 | 5.60 | 5.38 | 5.32 | -0.13 | -2.39% | 0.06 | 3 | 82 | 0.28 | 0.76 | 0.05 | -0.06 | 4/10/2026 | 4/10/2026 4:00:00 PM EST |
| 96.00 | 4.40 | 4.75 | 4.58 | 4.80 | -0.04 | -0.83% | 0.05 | 2 | 487 | 0.27 | 0.71 | 0.05 | -0.06 | 4/10/2026 | 4/10/2026 4:00:00 PM EST |
| 97.00 | 3.70 | 4.05 | 3.88 | 3.98 | 0.00 | 0.00% | 0.04 | 0 | 80 | 0.26 | 0.66 | 0.06 | -0.06 | 4/9/2026 | 4/10/2026 4:00:00 PM EST |
| 98.00 | 2.95 | 3.40 | 3.18 | 3.35 | -0.20 | -5.64% | 0.03 | 33 | 314 | 0.25 | 0.60 | 0.06 | -0.07 | 4/10/2026 | 4/10/2026 4:00:00 PM EST |
| 99.00 | 2.60 | 2.82 | 2.71 | 2.59 | -0.73 | -21.99% | 0.03 | 203 | 110 | 0.26 | 0.54 | 0.06 | -0.07 | 4/10/2026 | 4/10/2026 4:00:00 PM EST |
| 100.00 | 2.05 | 2.38 | 2.22 | 2.00 | -0.58 | -22.49% | 0.02 | 52 | 215 | 0.26 | 0.48 | 0.06 | -0.06 | 4/10/2026 | 4/10/2026 4:00:00 PM EST |
| 101.00 | 1.36 | 1.86 | 1.61 | 1.73 | -0.22 | -11.29% | 0.02 | 35 | 69 | 0.24 | 0.41 | 0.06 | -0.06 | 4/10/2026 | 4/10/2026 4:00:00 PM EST |
| 102.00 | 1.13 | 2.44 | 1.79 | 1.26 | -0.50 | -28.41% | 0.02 | 19 | 143 | 0.29 | 0.35 | 0.06 | -0.06 | 4/10/2026 | 4/10/2026 4:00:00 PM EST |
| 103.00 | 0.71 | 1.10 | 0.91 | 0.95 | -0.01 | -1.05% | 0.01 | 102 | 592 | 0.23 | 0.29 | 0.06 | -0.05 | 4/10/2026 | 4/10/2026 4:00:00 PM EST |
| 104.00 | 0.48 | 0.91 | 0.70 | 0.72 | -0.25 | -25.78% | 0.01 | 50 | 226 | 0.22 | 0.24 | 0.05 | -0.05 | 4/10/2026 | 4/10/2026 4:00:00 PM EST |
| 105.00 | 0.29 | 0.64 | 0.47 | 0.50 | -0.23 | -31.51% | 0.00 | 67 | 645 | 0.22 | 0.20 | 0.04 | -0.04 | 4/10/2026 | 4/10/2026 4:00:00 PM EST |
| 106.00 | 0.22 | 0.69 | 0.46 | 0.33 | -0.09 | -21.43% | 0.00 | 70 | 337 | 0.25 | 0.16 | 0.04 | -0.04 | 4/10/2026 | 4/10/2026 4:00:00 PM EST |
| 107.00 | 0.08 | 0.60 | 0.34 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 559 | 0.24 | 0.13 | 0.03 | -0.03 | 4/9/2026 | 4/10/2026 4:00:00 PM EST |
| 108.00 | 0.01 | 1.30 | 0.66 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.29 | 0.10 | 0.03 | -0.03 | 4/9/2026 | 4/10/2026 4:00:00 PM EST |
| 109.00 | 0.00 | 2.00 | 1.00 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.56 | 0.07 | 0.02 | -0.02 | 4/8/2026 | 4/10/2026 4:00:00 PM EST |
| 110.00 | 0.00 | 0.31 | 0.16 | 0.09 | -0.06 | -40.00% | 0.00 | 83 | 214 | 0.31 | 0.05 | 0.02 | -0.02 | 4/10/2026 | 4/10/2026 4:00:00 PM EST |
| 111.00 | 0.00 | 0.46 | 0.23 | % | 0.00 | 0 | 0 | 0.36 | 0.04 | 0.01 | -0.01 | 4/10/2026 4:00:00 PM EST | |||
| 112.00 | 0.00 | 0.45 | 0.23 | 0.10 | % | 0.00 | 6 | 0 | 0.39 | 0.03 | 0.01 | -0.01 | 4/10/2026 | 4/10/2026 4:00:00 PM EST | |
| 113.00 | 0.00 | 0.39 | 0.20 | 0.13 | % | 0.00 | 1 | 0 | 0.39 | 0.02 | 0.01 | -0.01 | 4/10/2026 | 4/10/2026 4:00:00 PM EST | |
| 114.00 | 0.00 | 0.28 | 0.14 | % | 0.00 | 0 | 0 | 0.36 | 0.01 | 0.01 | -0.01 | 4/10/2026 4:00:00 PM EST | |||
| 115.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.45 | 0.01 | 0.00 | 0.00 | 3/26/2026 | 4/10/2026 4:00:00 PM EST |
| 120.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:00 PM EST | |||
| 125.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/10/2026 4:00:00 PM EST |
| 130.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:00 PM EST | |||
| 135.00 | 0.00 | 0.23 | 0.12 | 0.03 | % | 0.00 | 10 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:00 PM EST | |
| 140.00 | 0.00 | 0.22 | 0.11 | 0.02 | +0.01 | +100.00% | 0.00 | 10 | 1 | 0.75 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:00 PM EST |
| 145.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:00 PM EST | |||
| 150.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:00 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 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 178 | 1.61 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/10/2026 4:00:00 PM EST |
| 70.00 | 0.00 | 2.14 | 1.07 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 113 | 1.40 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/10/2026 4:00:00 PM EST |
| 75.00 | 0.00 | 0.06 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.54 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/10/2026 4:00:00 PM EST |
| 80.00 | 0.00 | 0.27 | 0.14 | 0.13 | +0.01 | +8.34% | 0.00 | 1 | 235 | 0.56 | 0.00 | 0.00 | -0.01 | 4/10/2026 | 4/10/2026 4:00:00 PM EST |
| 84.00 | 0.00 | 2.24 | 1.12 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.86 | -0.01 | 0.00 | -0.01 | 4/9/2026 | 4/10/2026 4:00:00 PM EST |
| 85.00 | 0.00 | 0.31 | 0.16 | 0.19 | -0.04 | -17.40% | 0.00 | 174 | 256 | 0.44 | -0.02 | 0.01 | -0.02 | 4/10/2026 | 4/10/2026 4:00:00 PM EST |
| 86.00 | 0.02 | 0.58 | 0.30 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 170 | 0.38 | -0.03 | 0.01 | -0.02 | 4/9/2026 | 4/10/2026 4:00:00 PM EST |
| 87.00 | 0.00 | 0.52 | 0.26 | 0.20 | -0.20 | -50.00% | 0.00 | 1 | 31 | 0.45 | -0.03 | 0.01 | -0.02 | 4/10/2026 | 4/10/2026 4:00:00 PM EST |
| 88.00 | 0.05 | 0.55 | 0.30 | 0.30 | 0.00 | 0.00% | 0.00 | 2 | 72 | 0.34 | -0.06 | 0.01 | -0.03 | 4/10/2026 | 4/10/2026 4:00:00 PM EST |
| 89.00 | 0.05 | 2.39 | 1.22 | 0.27 | -0.10 | -27.03% | 0.01 | 16 | 20 | 0.46 | -0.06 | 0.02 | -0.03 | 4/10/2026 | 4/10/2026 4:00:00 PM EST |
| 90.00 | 0.18 | 0.49 | 0.34 | 0.33 | -0.05 | -13.16% | 0.00 | 5 | 181 | 0.32 | -0.09 | 0.02 | -0.04 | 4/10/2026 | 4/10/2026 4:00:00 PM EST |
| 91.00 | 0.36 | 0.52 | 0.44 | 0.46 | 0.00 | 0.00% | 0.00 | 44 | 174 | 0.32 | -0.11 | 0.03 | -0.04 | 4/10/2026 | 4/10/2026 4:00:00 PM EST |
| 92.00 | 0.30 | 0.78 | 0.54 | 0.50 | -0.21 | -29.58% | 0.01 | 1,808 | 136 | 0.31 | -0.13 | 0.03 | -0.05 | 4/10/2026 | 4/10/2026 4:00:00 PM EST |
| 93.00 | 0.60 | 0.70 | 0.65 | 0.60 | -0.05 | -7.70% | 0.01 | 8 | 101 | 0.30 | -0.16 | 0.04 | -0.05 | 4/10/2026 | 4/10/2026 4:00:00 PM EST |
| 94.00 | 0.55 | 0.92 | 0.74 | 0.80 | +0.09 | +12.68% | 0.01 | 196 | 91 | 0.28 | -0.20 | 0.04 | -0.06 | 4/10/2026 | 4/10/2026 4:00:00 PM EST |
| 95.00 | 0.95 | 1.11 | 1.03 | 1.04 | +0.19 | +22.36% | 0.01 | 30 | 120 | 0.29 | -0.24 | 0.05 | -0.06 | 4/10/2026 | 4/10/2026 4:00:00 PM EST |
| 96.00 | 1.21 | 1.36 | 1.29 | 1.31 | +0.25 | +23.59% | 0.01 | 7 | 543 | 0.28 | -0.28 | 0.05 | -0.06 | 4/10/2026 | 4/10/2026 4:00:00 PM EST |
| 97.00 | 1.52 | 1.71 | 1.62 | 1.62 | +0.32 | +24.62% | 0.02 | 147 | 29 | 0.28 | -0.34 | 0.06 | -0.06 | 4/10/2026 | 4/10/2026 4:00:00 PM EST |
| 98.00 | 1.88 | 2.10 | 1.99 | 1.80 | +0.20 | +12.50% | 0.02 | 1 | 132 | 0.28 | -0.40 | 0.06 | -0.07 | 4/10/2026 | 4/10/2026 4:00:00 PM EST |
| 99.00 | 2.13 | 2.63 | 2.38 | 2.27 | +0.21 | +10.20% | 0.02 | 17 | 66 | 0.27 | -0.46 | 0.06 | -0.07 | 4/10/2026 | 4/10/2026 4:00:00 PM EST |
| 100.00 | 2.58 | 2.99 | 2.79 | 2.79 | +0.44 | +18.73% | 0.03 | 140 | 463 | 0.26 | -0.52 | 0.06 | -0.06 | 4/10/2026 | 4/10/2026 4:00:00 PM EST |
| 101.00 | 3.25 | 3.55 | 3.40 | 5.80 | 0.00 | 0.00% | 0.03 | 0 | 43 | 0.26 | -0.59 | 0.06 | -0.06 | 4/7/2026 | 4/10/2026 4:00:00 PM EST |
| 102.00 | 3.75 | 4.20 | 3.98 | 4.23 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.25 | -0.65 | 0.06 | -0.06 | 4/8/2026 | 4/10/2026 4:00:00 PM EST |
| 103.00 | 4.50 | 4.85 | 4.68 | 7.18 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.25 | -0.71 | 0.06 | -0.05 | 4/2/2026 | 4/10/2026 4:00:00 PM EST |
| 104.00 | 4.85 | 6.55 | 5.70 | 4.90 | 0.00 | 0.00% | 0.05 | 0 | 33 | 0.38 | -0.76 | 0.05 | -0.05 | 4/9/2026 | 4/10/2026 4:00:00 PM EST |
| 105.00 | 4.95 | 8.10 | 6.53 | 9.20 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.48 | -0.80 | 0.04 | -0.04 | 4/7/2026 | 4/10/2026 4:00:00 PM EST |
| 106.00 | 5.65 | 7.85 | 6.75 | 9.58 | 0.00 | 0.00% | 0.06 | 0 | 28 | 0.35 | -0.84 | 0.04 | -0.04 | 4/2/2026 | 4/10/2026 4:00:00 PM EST |
| 107.00 | 6.50 | 9.10 | 7.80 | 11.35 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.41 | -0.87 | 0.03 | -0.03 | 4/7/2026 | 4/10/2026 4:00:00 PM EST |
| 108.00 | 7.70 | 10.10 | 8.90 | 12.50 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.44 | -0.90 | 0.03 | -0.03 | 4/7/2026 | 4/10/2026 4:00:00 PM EST |
| 109.00 | 8.10 | 10.70 | 9.40 | % | 0.09 | 0 | 0 | 0.41 | -0.93 | 0.02 | -0.02 | 4/10/2026 4:00:00 PM EST | |||
| 110.00 | 9.05 | 12.40 | 10.73 | 9.90 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.54 | -0.95 | 0.02 | -0.02 | 4/9/2026 | 4/10/2026 4:00:00 PM EST |
| 111.00 | 10.00 | 13.95 | 11.98 | % | 0.11 | 0 | 0 | 0.65 | -0.96 | 0.01 | -0.01 | 4/10/2026 4:00:00 PM EST | |||
| 112.00 | 11.00 | 14.95 | 12.98 | % | 0.12 | 0 | 0 | 0.67 | -0.97 | 0.01 | -0.01 | 4/10/2026 4:00:00 PM EST | |||
| 113.00 | 12.00 | 15.45 | 13.73 | 16.90 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.62 | -0.98 | 0.01 | -0.01 | 4/6/2026 | 4/10/2026 4:00:00 PM EST |
| 114.00 | 13.05 | 16.80 | 14.93 | 17.73 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.70 | -0.98 | 0.01 | -0.01 | 4/6/2026 | 4/10/2026 4:00:00 PM EST |
| 115.00 | 14.00 | 17.45 | 15.73 | 18.70 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.67 | -0.99 | 0.00 | 0.00 | 4/6/2026 | 4/10/2026 4:00:00 PM EST |
| 120.00 | 19.00 | 22.95 | 20.98 | % | 0.17 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:00 PM EST | |||
| 125.00 | 24.05 | 27.95 | 26.00 | % | 0.21 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:00 PM EST | |||
| 130.00 | 29.05 | 32.95 | 31.00 | % | 0.24 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:00 PM EST | |||
| 135.00 | 34.00 | 37.70 | 35.85 | % | 0.27 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:00 PM EST | |||
| 140.00 | 39.05 | 42.45 | 40.75 | % | 0.29 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:00 PM EST | |||
| 145.00 | 44.05 | 47.95 | 46.00 | % | 0.32 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:00 PM EST | |||
| 150.00 | 49.80 | 52.95 | 51.38 | % | 0.34 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:00 PM EST |