Options Chain for DISNEY WALT CO COM (DIS) - $96.51 as of 4/2/2026 9:25:51 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 | 30.65 | 34.05 | 32.35 | % | 0.50 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 4/1/2026 4:00:14 PM EST | |||
| 70.00 | 26.30 | 29.15 | 27.73 | % | 0.40 | 0 | 0 | 0.99 | 0.99 | 0.00 | -0.02 | 4/1/2026 4:00:14 PM EST | |||
| 75.00 | 21.75 | 24.35 | 23.05 | % | 0.31 | 0 | 0 | 0.86 | 0.97 | 0.00 | -0.03 | 4/1/2026 4:00:14 PM EST | |||
| 80.00 | 16.90 | 18.90 | 17.90 | 18.15 | 0.00 | 0.00% | 0.22 | 0 | 74 | 0.65 | 0.93 | 0.01 | -0.04 | 4/1/2026 | 4/1/2026 4:00:14 PM EST |
| 84.00 | 13.65 | 15.55 | 14.60 | % | 0.17 | 0 | 0 | 0.48 | 0.88 | 0.02 | -0.05 | 4/1/2026 4:00:14 PM EST | |||
| 85.00 | 12.20 | 14.45 | 13.33 | % | 0.16 | 0 | 0 | 0.62 | 0.87 | 0.02 | -0.05 | 4/1/2026 4:00:14 PM EST | |||
| 86.00 | 11.35 | 13.55 | 12.45 | % | 0.14 | 0 | 0 | 0.38 | 0.85 | 0.02 | -0.05 | 4/1/2026 4:00:14 PM EST | |||
| 87.00 | 10.45 | 12.70 | 11.58 | % | 0.13 | 0 | 0 | 0.38 | 0.84 | 0.02 | -0.05 | 4/1/2026 4:00:14 PM EST | |||
| 88.00 | 9.40 | 11.85 | 10.63 | % | 0.12 | 0 | 0 | 0.36 | 0.81 | 0.02 | -0.06 | 4/1/2026 4:00:14 PM EST | |||
| 89.00 | 8.55 | 11.00 | 9.78 | % | 0.11 | 0 | 0 | 0.36 | 0.78 | 0.02 | -0.06 | 4/1/2026 4:00:14 PM EST | |||
| 90.00 | 8.30 | 9.55 | 8.93 | 9.00 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.36 | 0.76 | 0.03 | -0.06 | 4/1/2026 | 4/1/2026 4:00:14 PM EST |
| 91.00 | 7.80 | 8.65 | 8.23 | 6.67 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.37 | 0.74 | 0.03 | -0.06 | 3/31/2026 | 4/1/2026 4:00:14 PM EST |
| 92.00 | 7.05 | 8.25 | 7.65 | 6.07 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.38 | 0.71 | 0.03 | -0.07 | 3/31/2026 | 4/1/2026 4:00:14 PM EST |
| 93.00 | 6.65 | 7.20 | 6.93 | 5.40 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.37 | 0.68 | 0.03 | -0.07 | 3/30/2026 | 4/1/2026 4:00:14 PM EST |
| 94.00 | 5.75 | 6.40 | 6.08 | % | 0.06 | 0 | 0 | 0.35 | 0.64 | 0.03 | -0.07 | 4/1/2026 4:00:14 PM EST | |||
| 95.00 | 5.35 | 5.80 | 5.58 | 5.05 | 0.00 | 0.00% | 0.06 | 0 | 62 | 0.36 | 0.61 | 0.04 | -0.07 | 3/31/2026 | 4/1/2026 4:00:14 PM EST |
| 96.00 | 4.10 | 5.50 | 4.80 | 5.60 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.34 | 0.57 | 0.04 | -0.07 | 4/1/2026 | 4/1/2026 4:00:14 PM EST |
| 97.00 | 4.00 | 4.65 | 4.33 | 4.82 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.34 | 0.53 | 0.04 | -0.07 | 4/1/2026 | 4/1/2026 4:00:14 PM EST |
| 98.00 | 3.70 | 4.05 | 3.88 | 4.15 | 0.00 | 0.00% | 0.04 | 0 | 193 | 0.34 | 0.50 | 0.04 | -0.06 | 4/1/2026 | 4/1/2026 4:00:14 PM EST |
| 99.00 | 3.00 | 3.90 | 3.45 | 3.86 | 0.00 | 0.00% | 0.03 | 0 | 19 | 0.34 | 0.46 | 0.04 | -0.06 | 4/1/2026 | 4/1/2026 4:00:14 PM EST |
| 100.00 | 2.62 | 3.20 | 2.91 | 3.13 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.33 | 0.42 | 0.04 | -0.06 | 4/1/2026 | 4/1/2026 4:00:14 PM EST |
| 101.00 | 2.41 | 3.15 | 2.78 | 2.15 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.35 | 0.38 | 0.04 | -0.06 | 3/30/2026 | 4/1/2026 4:00:14 PM EST |
| 102.00 | 1.33 | 2.78 | 2.06 | 2.71 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.31 | 0.34 | 0.04 | -0.06 | 4/1/2026 | 4/1/2026 4:00:14 PM EST |
| 103.00 | 0.91 | 2.45 | 1.68 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.30 | 0.30 | 0.04 | -0.05 | 3/30/2026 | 4/1/2026 4:00:14 PM EST |
| 104.00 | 0.96 | 2.16 | 1.56 | 1.69 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.32 | 0.27 | 0.03 | -0.05 | 4/1/2026 | 4/1/2026 4:00:14 PM EST |
| 105.00 | 1.10 | 1.55 | 1.33 | 1.46 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.32 | 0.24 | 0.03 | -0.05 | 4/1/2026 | 4/1/2026 4:00:14 PM EST |
| 106.00 | 0.84 | 1.25 | 1.05 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.31 | 0.21 | 0.03 | -0.04 | 4/1/2026 | 4/1/2026 4:00:14 PM EST |
| 107.00 | 0.70 | 1.29 | 1.00 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.32 | 0.19 | 0.03 | -0.04 | 4/1/2026 | 4/1/2026 4:00:14 PM EST |
| 108.00 | 0.74 | 0.91 | 0.83 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.32 | 0.16 | 0.03 | -0.04 | 4/1/2026 | 4/1/2026 4:00:14 PM EST |
| 109.00 | 0.37 | 1.70 | 1.04 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.35 | 0.14 | 0.02 | -0.03 | 3/27/2026 | 4/1/2026 4:00:14 PM EST |
| 110.00 | 0.36 | 0.83 | 0.60 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 80 | 0.32 | 0.13 | 0.02 | -0.03 | 4/1/2026 | 4/1/2026 4:00:14 PM EST |
| 115.00 | 0.00 | 0.40 | 0.20 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.36 | 0.06 | 0.01 | -0.02 | 4/1/2026 | 4/1/2026 4:00:14 PM EST |
| 120.00 | 0.00 | 0.45 | 0.23 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.44 | 0.03 | 0.01 | -0.01 | 3/31/2026 | 4/1/2026 4:00:14 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.57 | 0.01 | 0.00 | 0.00 | 4/1/2026 4:00:14 PM EST | |||
| 130.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:14 PM EST | |||
| 135.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:14 PM EST | |||
| 140.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 4/1/2026 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 | 1.27 | 0.64 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:14 PM EST | |||
| 70.00 | 0.00 | 1.01 | 0.51 | % | 0.01 | 0 | 0 | 0.81 | -0.01 | 0.00 | -0.02 | 4/1/2026 4:00:14 PM EST | |||
| 75.00 | 0.10 | 0.57 | 0.34 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.50 | -0.03 | 0.00 | -0.03 | 4/1/2026 | 4/1/2026 4:00:14 PM EST |
| 80.00 | 0.17 | 0.73 | 0.45 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 73 | 0.43 | -0.07 | 0.01 | -0.04 | 4/1/2026 | 4/1/2026 4:00:14 PM EST |
| 84.00 | 0.38 | 1.05 | 0.72 | 1.52 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.40 | -0.12 | 0.02 | -0.05 | 3/30/2026 | 4/1/2026 4:00:14 PM EST |
| 85.00 | 0.46 | 2.12 | 1.29 | 1.65 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.45 | -0.13 | 0.02 | -0.05 | 3/31/2026 | 4/1/2026 4:00:14 PM EST |
| 86.00 | 0.25 | 2.01 | 1.13 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.39 | -0.15 | 0.02 | -0.05 | 3/31/2026 | 4/1/2026 4:00:14 PM EST |
| 87.00 | 0.00 | 1.68 | 0.84 | % | 0.01 | 0 | 0 | 0.46 | -0.16 | 0.02 | -0.05 | 4/1/2026 4:00:14 PM EST | |||
| 88.00 | 0.71 | 1.84 | 1.28 | 1.58 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.38 | -0.19 | 0.02 | -0.06 | 3/31/2026 | 4/1/2026 4:00:14 PM EST |
| 89.00 | 0.28 | 2.25 | 1.27 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.34 | -0.22 | 0.02 | -0.06 | 3/30/2026 | 4/1/2026 4:00:14 PM EST |
| 90.00 | 0.90 | 2.26 | 1.58 | 2.59 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.36 | -0.24 | 0.03 | -0.06 | 3/31/2026 | 4/1/2026 4:00:14 PM EST |
| 91.00 | 1.35 | 2.57 | 1.96 | 3.30 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.37 | -0.26 | 0.03 | -0.06 | 3/30/2026 | 4/1/2026 4:00:14 PM EST |
| 92.00 | 1.59 | 2.66 | 2.13 | 2.36 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.35 | -0.29 | 0.03 | -0.07 | 4/1/2026 | 4/1/2026 4:00:14 PM EST |
| 93.00 | 2.28 | 3.15 | 2.72 | 2.72 | 0.00 | 0.00% | 0.03 | 0 | 41 | 0.38 | -0.32 | 0.03 | -0.07 | 4/1/2026 | 4/1/2026 4:00:14 PM EST |
| 94.00 | 2.68 | 3.20 | 2.94 | 4.55 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.36 | -0.36 | 0.03 | -0.07 | 3/30/2026 | 4/1/2026 4:00:14 PM EST |
| 95.00 | 3.00 | 3.80 | 3.40 | 3.24 | 0.00 | 0.00% | 0.04 | 0 | 30 | 0.36 | -0.39 | 0.04 | -0.07 | 4/1/2026 | 4/1/2026 4:00:14 PM EST |
| 96.00 | 3.40 | 4.25 | 3.83 | 4.36 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.36 | -0.43 | 0.04 | -0.07 | 3/31/2026 | 4/1/2026 4:00:14 PM EST |
| 97.00 | 4.00 | 4.40 | 4.20 | % | 0.04 | 0 | 0 | 0.35 | -0.47 | 0.04 | -0.07 | 4/1/2026 4:00:14 PM EST | |||
| 98.00 | 4.00 | 4.95 | 4.48 | 4.48 | 0.00 | 0.00% | 0.05 | 0 | 36 | 0.33 | -0.50 | 0.04 | -0.06 | 4/1/2026 | 4/1/2026 4:00:14 PM EST |
| 99.00 | 4.15 | 5.65 | 4.90 | 6.05 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.32 | -0.54 | 0.04 | -0.06 | 3/31/2026 | 4/1/2026 4:00:14 PM EST |
| 100.00 | 4.75 | 6.20 | 5.48 | 6.60 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.31 | -0.58 | 0.04 | -0.06 | 3/26/2026 | 4/1/2026 4:00:14 PM EST |
| 101.00 | 6.05 | 6.85 | 6.45 | 7.94 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.34 | -0.62 | 0.04 | -0.06 | 3/31/2026 | 4/1/2026 4:00:14 PM EST |
| 102.00 | 6.65 | 7.35 | 7.00 | 8.23 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.33 | -0.66 | 0.04 | -0.06 | 3/26/2026 | 4/1/2026 4:00:14 PM EST |
| 103.00 | 6.95 | 8.10 | 7.53 | 9.10 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.31 | -0.70 | 0.04 | -0.05 | 3/26/2026 | 4/1/2026 4:00:14 PM EST |
| 104.00 | 7.30 | 8.80 | 8.05 | 8.00 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.37 | -0.73 | 0.03 | -0.05 | 4/1/2026 | 4/1/2026 4:00:14 PM EST |
| 105.00 | 8.30 | 9.70 | 9.00 | % | 0.09 | 0 | 0 | 0.38 | -0.76 | 0.03 | -0.05 | 4/1/2026 4:00:14 PM EST | |||
| 106.00 | 8.70 | 10.30 | 9.50 | % | 0.09 | 0 | 0 | 0.36 | -0.79 | 0.03 | -0.04 | 4/1/2026 4:00:14 PM EST | |||
| 107.00 | 10.05 | 11.40 | 10.73 | % | 0.10 | 0 | 0 | 0.39 | -0.81 | 0.03 | -0.04 | 4/1/2026 4:00:14 PM EST | |||
| 108.00 | 10.40 | 12.25 | 11.33 | % | 0.10 | 0 | 0 | 0.40 | -0.84 | 0.03 | -0.04 | 4/1/2026 4:00:14 PM EST | |||
| 109.00 | 11.40 | 13.10 | 12.25 | % | 0.11 | 0 | 0 | 0.40 | -0.86 | 0.02 | -0.03 | 4/1/2026 4:00:14 PM EST | |||
| 110.00 | 11.85 | 14.05 | 12.95 | % | 0.12 | 0 | 0 | 0.41 | -0.87 | 0.02 | -0.03 | 4/1/2026 4:00:14 PM EST | |||
| 115.00 | 16.25 | 20.30 | 18.28 | % | 0.16 | 0 | 0 | 0.65 | -0.94 | 0.01 | -0.02 | 4/1/2026 4:00:14 PM EST | |||
| 120.00 | 21.35 | 25.20 | 23.28 | % | 0.19 | 0 | 0 | 0.73 | -0.97 | 0.01 | -0.01 | 4/1/2026 4:00:14 PM EST | |||
| 125.00 | 26.35 | 29.70 | 28.03 | % | 0.22 | 0 | 0 | 0.77 | -0.99 | 0.00 | 0.00 | 4/1/2026 4:00:14 PM EST | |||
| 130.00 | 31.35 | 34.75 | 33.05 | % | 0.25 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:14 PM EST | |||
| 135.00 | 36.35 | 40.05 | 38.20 | % | 0.28 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:14 PM EST | |||
| 140.00 | 41.35 | 45.00 | 43.18 | % | 0.31 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:14 PM EST |