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 | 37.75 | 40.55 | 39.15 | % | 0.60 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:14 PM EST | |||
| 70.00 | 32.70 | 35.40 | 34.05 | % | 0.49 | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.01 | 4/16/2026 4:00:14 PM EST | |||
| 75.00 | 27.95 | 30.50 | 29.23 | % | 0.39 | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.01 | 4/16/2026 4:00:14 PM EST | |||
| 80.00 | 23.10 | 25.60 | 24.35 | 23.80 | 0.00 | 0.00% | 0.30 | 0 | 2 | 0.65 | 0.97 | 0.00 | -0.02 | 4/15/2026 | 4/16/2026 4:00:14 PM EST |
| 84.00 | 19.40 | 21.80 | 20.60 | % | 0.25 | 0 | 0 | 0.58 | 0.94 | 0.01 | -0.03 | 4/16/2026 4:00:14 PM EST | |||
| 85.00 | 18.50 | 20.90 | 19.70 | % | 0.23 | 0 | 0 | 0.57 | 0.93 | 0.01 | -0.03 | 4/16/2026 4:00:14 PM EST | |||
| 86.00 | 17.55 | 19.95 | 18.75 | 18.11 | +0.69 | +3.97% | 0.22 | 1 | 11 | 0.56 | 0.92 | 0.01 | -0.03 | 4/16/2026 | 4/16/2026 4:00:14 PM EST |
| 87.00 | 16.65 | 19.05 | 17.85 | 16.72 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.55 | 0.92 | 0.01 | -0.03 | 4/15/2026 | 4/16/2026 4:00:14 PM EST |
| 88.00 | 15.75 | 18.10 | 16.93 | 16.36 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.53 | 0.91 | 0.01 | -0.03 | 4/15/2026 | 4/16/2026 4:00:14 PM EST |
| 89.00 | 15.05 | 17.20 | 16.13 | % | 0.18 | 0 | 0 | 0.52 | 0.88 | 0.01 | -0.04 | 4/16/2026 4:00:14 PM EST | |||
| 90.00 | 14.15 | 16.35 | 15.25 | % | 0.17 | 0 | 0 | 0.51 | 0.86 | 0.01 | -0.05 | 4/16/2026 4:00:14 PM EST | |||
| 91.00 | 13.30 | 15.45 | 14.38 | % | 0.16 | 0 | 0 | 0.50 | 0.85 | 0.02 | -0.05 | 4/16/2026 4:00:14 PM EST | |||
| 92.00 | 12.40 | 14.55 | 13.48 | % | 0.15 | 0 | 0 | 0.48 | 0.83 | 0.02 | -0.05 | 4/16/2026 4:00:14 PM EST | |||
| 93.00 | 11.55 | 13.70 | 12.63 | % | 0.14 | 0 | 0 | 0.33 | 0.81 | 0.02 | -0.05 | 4/16/2026 4:00:14 PM EST | |||
| 94.00 | 11.30 | 12.55 | 11.93 | 7.90 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.38 | 0.80 | 0.02 | -0.05 | 4/10/2026 | 4/16/2026 4:00:14 PM EST |
| 95.00 | 10.50 | 11.90 | 11.20 | 11.18 | +1.33 | +13.51% | 0.12 | 1 | 11 | 0.38 | 0.78 | 0.02 | -0.05 | 4/16/2026 | 4/16/2026 4:00:14 PM EST |
| 96.00 | 9.10 | 11.25 | 10.18 | % | 0.11 | 0 | 0 | 0.35 | 0.76 | 0.02 | -0.06 | 4/16/2026 4:00:14 PM EST | |||
| 97.00 | 8.60 | 10.20 | 9.40 | 6.33 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.35 | 0.74 | 0.02 | -0.06 | 4/10/2026 | 4/16/2026 4:00:14 PM EST |
| 98.00 | 7.50 | 9.40 | 8.45 | % | 0.09 | 0 | 0 | 0.33 | 0.71 | 0.03 | -0.06 | 4/16/2026 4:00:14 PM EST | |||
| 99.00 | 7.35 | 8.80 | 8.08 | 7.85 | +0.41 | +5.52% | 0.08 | 1 | 3 | 0.36 | 0.69 | 0.03 | -0.06 | 4/16/2026 | 4/16/2026 4:00:14 PM EST |
| 100.00 | 6.10 | 8.05 | 7.08 | 7.50 | +1.95 | +35.14% | 0.07 | 10 | 10 | 0.33 | 0.66 | 0.03 | -0.06 | 4/16/2026 | 4/16/2026 4:00:14 PM EST |
| 101.00 | 5.45 | 7.35 | 6.40 | 6.19 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.32 | 0.63 | 0.03 | -0.06 | 4/15/2026 | 4/16/2026 4:00:14 PM EST |
| 102.00 | 5.55 | 6.80 | 6.18 | 5.45 | 0.00 | 0.00% | 0.06 | 0 | 20 | 0.35 | 0.60 | 0.03 | -0.06 | 4/15/2026 | 4/16/2026 4:00:14 PM EST |
| 103.00 | 5.05 | 6.15 | 5.60 | 5.60 | +0.57 | +11.34% | 0.05 | 3 | 9 | 0.35 | 0.57 | 0.03 | -0.06 | 4/16/2026 | 4/16/2026 4:00:14 PM EST |
| 104.00 | 4.60 | 5.60 | 5.10 | 4.93 | +0.63 | +14.66% | 0.05 | 7 | 1 | 0.35 | 0.53 | 0.03 | -0.06 | 4/16/2026 | 4/16/2026 4:00:14 PM EST |
| 105.00 | 4.25 | 5.05 | 4.65 | 4.65 | +0.64 | +15.96% | 0.04 | 10 | 13 | 0.35 | 0.50 | 0.03 | -0.06 | 4/16/2026 | 4/16/2026 4:00:14 PM EST |
| 106.00 | 3.55 | 4.65 | 4.10 | 4.09 | +0.61 | +17.53% | 0.04 | 3 | 1 | 0.34 | 0.47 | 0.03 | -0.06 | 4/16/2026 | 4/16/2026 4:00:14 PM EST |
| 107.00 | 3.05 | 4.25 | 3.65 | 3.61 | +0.48 | +15.34% | 0.03 | 3 | 11 | 0.34 | 0.43 | 0.03 | -0.06 | 4/16/2026 | 4/16/2026 4:00:14 PM EST |
| 108.00 | 2.80 | 3.85 | 3.33 | % | 0.03 | 0 | 0 | 0.34 | 0.40 | 0.03 | -0.06 | 4/16/2026 4:00:14 PM EST | |||
| 109.00 | 2.46 | 3.50 | 2.98 | 2.28 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.34 | 0.37 | 0.03 | -0.05 | 4/14/2026 | 4/16/2026 4:00:14 PM EST |
| 110.00 | 2.13 | 2.88 | 2.51 | 2.10 | -0.15 | -6.67% | 0.02 | 10 | 16 | 0.33 | 0.34 | 0.03 | -0.05 | 4/16/2026 | 4/16/2026 4:00:14 PM EST |
| 111.00 | 1.54 | 2.87 | 2.21 | 1.54 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.33 | 0.30 | 0.03 | -0.05 | 4/14/2026 | 4/16/2026 4:00:14 PM EST |
| 112.00 | 1.10 | 2.81 | 1.96 | 1.48 | % | 0.02 | 10 | 0 | 0.33 | 0.28 | 0.03 | -0.05 | 4/16/2026 | 4/16/2026 4:00:14 PM EST | |
| 113.00 | % | 0.00 | 0 | 0 | 0.31 | 0.25 | 0.03 | -0.04 | 4/16/2026 4:00:14 PM EST | ||||||
| 114.00 | 0.94 | 1.87 | 1.41 | % | 0.01 | 0 | 0 | 0.32 | 0.22 | 0.03 | -0.04 | 4/16/2026 4:00:14 PM EST | |||
| 115.00 | 0.51 | 1.50 | 1.01 | 1.44 | +0.32 | +28.58% | 0.01 | 3 | 316 | 0.30 | 0.20 | 0.03 | -0.04 | 4/16/2026 | 4/16/2026 4:00:14 PM EST |
| 116.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 0.36 | 0.18 | 0.02 | -0.04 | 4/16/2026 4:00:14 PM EST | |||
| 117.00 | 0.44 | 2.76 | 1.60 | % | 0.01 | 0 | 0 | 0.37 | 0.16 | 0.02 | -0.03 | 4/16/2026 4:00:14 PM EST | |||
| 120.00 | 0.18 | 0.75 | 0.47 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.30 | 0.10 | 0.02 | -0.03 | 4/15/2026 | 4/16/2026 4:00:14 PM EST |
| 125.00 | 0.05 | 0.81 | 0.43 | 0.31 | +0.07 | +29.17% | 0.00 | 20 | 8 | 0.35 | 0.05 | 0.01 | -0.01 | 4/16/2026 | 4/16/2026 4:00:14 PM EST |
| 130.00 | 0.00 | 1.36 | 0.68 | % | 0.01 | 0 | 0 | 0.55 | 0.02 | 0.01 | -0.01 | 4/16/2026 4:00:14 PM EST | |||
| 135.00 | 0.00 | 0.81 | 0.41 | % | 0.00 | 0 | 0 | 0.54 | 0.01 | 0.00 | 0.00 | 4/16/2026 4:00:14 PM EST | |||
| 140.00 | 0.00 | 0.44 | 0.22 | 0.12 | % | 0.00 | 1 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:14 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 | 1.81 | 0.91 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:14 PM EST | |||
| 70.00 | 0.00 | 0.52 | 0.26 | 0.18 | % | 0.00 | 1 | 0 | 0.69 | -0.01 | 0.00 | -0.01 | 4/16/2026 | 4/16/2026 4:00:14 PM EST | |
| 75.00 | 0.00 | 1.78 | 0.89 | % | 0.01 | 0 | 0 | 0.88 | -0.01 | 0.00 | -0.01 | 4/16/2026 4:00:14 PM EST | |||
| 80.00 | 0.00 | 1.10 | 0.55 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.64 | -0.03 | 0.00 | -0.02 | 4/15/2026 | 4/16/2026 4:00:14 PM EST |
| 84.00 | 0.00 | 1.51 | 0.76 | % | 0.01 | 0 | 0 | 0.61 | -0.06 | 0.01 | -0.03 | 4/16/2026 4:00:14 PM EST | |||
| 85.00 | 0.00 | 1.94 | 0.97 | % | 0.01 | 0 | 0 | 0.64 | -0.07 | 0.01 | -0.03 | 4/16/2026 4:00:14 PM EST | |||
| 86.00 | 0.00 | 1.87 | 0.94 | % | 0.01 | 0 | 0 | 0.61 | -0.08 | 0.01 | -0.03 | 4/16/2026 4:00:14 PM EST | |||
| 87.00 | 0.00 | 2.42 | 1.21 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.65 | -0.08 | 0.01 | -0.03 | 4/13/2026 | 4/16/2026 4:00:14 PM EST |
| 88.00 | 0.00 | 2.74 | 1.37 | % | 0.02 | 0 | 0 | 0.66 | -0.09 | 0.01 | -0.03 | 4/16/2026 4:00:14 PM EST | |||
| 89.00 | 0.40 | 2.73 | 1.57 | % | 0.02 | 0 | 0 | 0.48 | -0.12 | 0.01 | -0.04 | 4/16/2026 4:00:14 PM EST | |||
| 90.00 | 0.79 | 1.47 | 1.13 | 0.90 | -0.14 | -13.47% | 0.01 | 1 | 29 | 0.42 | -0.14 | 0.01 | -0.05 | 4/16/2026 | 4/16/2026 4:00:14 PM EST |
| 91.00 | 0.16 | 1.74 | 0.95 | % | 0.01 | 0 | 0 | 0.38 | -0.15 | 0.02 | -0.05 | 4/16/2026 4:00:14 PM EST | |||
| 92.00 | 0.39 | 1.75 | 1.07 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.36 | -0.17 | 0.02 | -0.05 | 4/13/2026 | 4/16/2026 4:00:14 PM EST |
| 93.00 | 0.62 | 1.86 | 1.24 | % | 0.01 | 0 | 0 | 0.36 | -0.19 | 0.02 | -0.05 | 4/16/2026 4:00:14 PM EST | |||
| 94.00 | 1.02 | 2.22 | 1.62 | 1.62 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.39 | -0.20 | 0.02 | -0.05 | 4/15/2026 | 4/16/2026 4:00:14 PM EST |
| 95.00 | 1.11 | 1.85 | 1.48 | 1.90 | -0.23 | -10.80% | 0.02 | 1 | 79 | 0.35 | -0.22 | 0.02 | -0.05 | 4/16/2026 | 4/16/2026 4:00:14 PM EST |
| 96.00 | 1.58 | 2.22 | 1.90 | 2.24 | 0.00 | 0.00% | 0.02 | 0 | 113 | 0.36 | -0.24 | 0.02 | -0.06 | 4/14/2026 | 4/16/2026 4:00:14 PM EST |
| 97.00 | 1.65 | 2.76 | 2.21 | 2.48 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.37 | -0.26 | 0.02 | -0.06 | 4/14/2026 | 4/16/2026 4:00:14 PM EST |
| 98.00 | 1.66 | 3.10 | 2.38 | 2.70 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.35 | -0.29 | 0.03 | -0.06 | 4/14/2026 | 4/16/2026 4:00:14 PM EST |
| 99.00 | 2.06 | 3.25 | 2.66 | 3.25 | +0.20 | +6.56% | 0.03 | 1 | 2 | 0.35 | -0.31 | 0.03 | -0.06 | 4/16/2026 | 4/16/2026 4:00:14 PM EST |
| 100.00 | 2.73 | 3.75 | 3.24 | 3.49 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.37 | -0.34 | 0.03 | -0.06 | 4/15/2026 | 4/16/2026 4:00:14 PM EST |
| 101.00 | 2.86 | 3.95 | 3.41 | 3.52 | +0.02 | +0.58% | 0.03 | 102 | 773 | 0.35 | -0.37 | 0.03 | -0.06 | 4/16/2026 | 4/16/2026 4:00:14 PM EST |
| 102.00 | 3.30 | 4.30 | 3.80 | 4.64 | 0.00 | 0.00% | 0.04 | 0 | 80 | 0.35 | -0.40 | 0.03 | -0.06 | 4/15/2026 | 4/16/2026 4:00:14 PM EST |
| 103.00 | 3.70 | 4.80 | 4.25 | 4.28 | -0.50 | -10.46% | 0.04 | 4 | 5 | 0.34 | -0.43 | 0.03 | -0.06 | 4/16/2026 | 4/16/2026 4:00:14 PM EST |
| 104.00 | 4.20 | 5.20 | 4.70 | 5.07 | -0.23 | -4.34% | 0.05 | 2 | 2 | 0.34 | -0.47 | 0.03 | -0.06 | 4/16/2026 | 4/16/2026 4:00:14 PM EST |
| 105.00 | 4.70 | 5.65 | 5.18 | % | 0.05 | 0 | 0 | 0.34 | -0.50 | 0.03 | -0.06 | 4/16/2026 4:00:14 PM EST | |||
| 106.00 | 5.05 | 7.10 | 6.08 | % | 0.06 | 0 | 0 | 0.36 | -0.53 | 0.03 | -0.06 | 4/16/2026 4:00:14 PM EST | |||
| 107.00 | 4.70 | 6.80 | 5.75 | % | 0.05 | 0 | 0 | 0.30 | -0.57 | 0.03 | -0.06 | 4/16/2026 4:00:14 PM EST | |||
| 108.00 | 6.15 | 7.25 | 6.70 | % | 0.06 | 0 | 0 | 0.32 | -0.60 | 0.03 | -0.06 | 4/16/2026 4:00:14 PM EST | |||
| 109.00 | 6.60 | 8.10 | 7.35 | % | 0.07 | 0 | 0 | 0.32 | -0.63 | 0.03 | -0.05 | 4/16/2026 4:00:14 PM EST | |||
| 110.00 | 7.30 | 9.35 | 8.33 | % | 0.08 | 0 | 0 | 0.34 | -0.66 | 0.03 | -0.05 | 4/16/2026 4:00:14 PM EST | |||
| 111.00 | 7.45 | 10.15 | 8.80 | 12.50 | 0.00 | 0.00% | 0.08 | 0 | 44 | 0.32 | -0.69 | 0.03 | -0.05 | 4/10/2026 | 4/16/2026 4:00:14 PM EST |
| 112.00 | 8.20 | 10.70 | 9.45 | % | 0.08 | 0 | 0 | 0.31 | -0.72 | 0.03 | -0.05 | 4/16/2026 4:00:14 PM EST | |||
| 113.00 | 9.40 | 11.50 | 10.45 | % | 0.09 | 0 | 0 | 0.33 | -0.75 | 0.03 | -0.04 | 4/16/2026 4:00:14 PM EST | |||
| 114.00 | 10.55 | 12.20 | 11.38 | % | 0.10 | 0 | 0 | 0.34 | -0.78 | 0.03 | -0.04 | 4/16/2026 4:00:14 PM EST | |||
| 115.00 | 11.25 | 13.00 | 12.13 | % | 0.11 | 0 | 0 | 0.33 | -0.80 | 0.03 | -0.04 | 4/16/2026 4:00:14 PM EST | |||
| 116.00 | 12.00 | 13.85 | 12.93 | % | 0.11 | 0 | 0 | 0.32 | -0.82 | 0.02 | -0.04 | 4/16/2026 4:00:14 PM EST | |||
| 117.00 | 12.85 | 14.80 | 13.83 | % | 0.12 | 0 | 0 | 0.31 | -0.84 | 0.02 | -0.03 | 4/16/2026 4:00:14 PM EST | |||
| 120.00 | 15.50 | 17.65 | 16.58 | % | 0.14 | 0 | 0 | 0.49 | -0.90 | 0.02 | -0.03 | 4/16/2026 4:00:14 PM EST | |||
| 125.00 | 19.85 | 21.75 | 20.80 | 21.09 | % | 0.17 | 4 | 0 | 0.47 | -0.95 | 0.01 | -0.01 | 4/16/2026 | 4/16/2026 4:00:14 PM EST | |
| 130.00 | 24.00 | 27.75 | 25.88 | % | 0.20 | 0 | 0 | 0.66 | -0.98 | 0.01 | -0.01 | 4/16/2026 4:00:14 PM EST | |||
| 135.00 | 29.85 | 32.75 | 31.30 | % | 0.23 | 0 | 0 | 0.72 | -0.99 | 0.00 | 0.00 | 4/16/2026 4:00:14 PM EST | |||
| 140.00 | 34.95 | 37.75 | 36.35 | % | 0.26 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:14 PM EST |