Options Chain for DISNEY WALT CO COM (DIS) - $103.31 as of 4/24/2026 6:24:12 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 | 55.90 | 59.90 | 57.90 | 60.38 | 0.00 | 0.00% | 1.29 | 0 | 180 | 1.69 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 4:00:11 PM EST |
| 50.00 | 50.95 | 54.95 | 52.95 | 56.70 | 0.00 | 0.00% | 1.06 | 0 | 37 | 1.32 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/24/2026 4:00:11 PM EST |
| 55.00 | 45.95 | 50.00 | 47.98 | % | 0.87 | 0 | 12 | 1.19 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:11 PM EST | |||
| 60.00 | 40.90 | 45.00 | 42.95 | % | 0.72 | 0 | 14 | 1.10 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:11 PM EST | |||
| 65.00 | 36.15 | 40.05 | 38.10 | 34.85 | 0.00 | 0.00% | 0.59 | 0 | 86 | 0.97 | 1.00 | 0.00 | -0.01 | 4/10/2026 | 4/24/2026 4:00:11 PM EST |
| 70.00 | 31.05 | 35.15 | 33.10 | 32.60 | 0.00 | 0.00% | 0.47 | 0 | 152 | 0.82 | 0.99 | 0.00 | -0.01 | 4/14/2026 | 4/24/2026 4:00:11 PM EST |
| 75.00 | 27.40 | 29.30 | 28.35 | 32.66 | 0.00 | 0.00% | 0.38 | 0 | 71 | 0.67 | 0.98 | 0.00 | -0.02 | 4/20/2026 | 4/24/2026 4:00:11 PM EST |
| 80.00 | 22.65 | 24.50 | 23.58 | 24.31 | 0.00 | 0.00% | 0.29 | 0 | 619 | 0.59 | 0.96 | 0.01 | -0.02 | 4/23/2026 | 4/24/2026 4:00:11 PM EST |
| 85.00 | 17.95 | 19.80 | 18.88 | 20.22 | 0.00 | 0.00% | 0.22 | 0 | 617 | 0.51 | 0.92 | 0.01 | -0.03 | 4/23/2026 | 4/24/2026 4:00:11 PM EST |
| 90.00 | 14.00 | 15.35 | 14.68 | 16.34 | 0.00 | 0.00% | 0.16 | 0 | 911 | 0.39 | 0.86 | 0.02 | -0.04 | 4/21/2026 | 4/24/2026 4:00:11 PM EST |
| 95.00 | 10.10 | 10.75 | 10.43 | 10.40 | -0.20 | -1.89% | 0.11 | 2 | 1,462 | 0.35 | 0.75 | 0.02 | -0.05 | 4/24/2026 | 4/24/2026 4:00:11 PM EST |
| 100.00 | 6.85 | 7.10 | 6.98 | 7.00 | -0.55 | -7.29% | 0.07 | 90 | 3,539 | 0.33 | 0.62 | 0.03 | -0.05 | 4/24/2026 | 4/24/2026 4:00:11 PM EST |
| 105.00 | 4.25 | 4.45 | 4.35 | 4.35 | -0.44 | -9.19% | 0.04 | 346 | 3,868 | 0.33 | 0.47 | 0.03 | -0.05 | 4/24/2026 | 4/24/2026 4:00:11 PM EST |
| 110.00 | 2.41 | 2.55 | 2.48 | 2.48 | -0.47 | -15.94% | 0.02 | 97 | 5,636 | 0.32 | 0.32 | 0.03 | -0.04 | 4/24/2026 | 4/24/2026 4:00:11 PM EST |
| 115.00 | 1.29 | 1.39 | 1.34 | 1.31 | -0.22 | -14.38% | 0.01 | 142 | 4,111 | 0.32 | 0.20 | 0.02 | -0.03 | 4/24/2026 | 4/24/2026 4:00:11 PM EST |
| 120.00 | 0.65 | 0.70 | 0.68 | 0.68 | -0.12 | -15.00% | 0.01 | 98 | 2,804 | 0.31 | 0.12 | 0.02 | -0.02 | 4/24/2026 | 4/24/2026 4:00:11 PM EST |
| 125.00 | 0.32 | 0.44 | 0.38 | 0.36 | -0.06 | -14.29% | 0.00 | 23 | 3,205 | 0.32 | 0.07 | 0.01 | -0.02 | 4/24/2026 | 4/24/2026 4:00:11 PM EST |
| 130.00 | 0.17 | 0.25 | 0.21 | 0.18 | -0.05 | -21.74% | 0.00 | 2 | 9,992 | 0.33 | 0.04 | 0.01 | -0.01 | 4/24/2026 | 4/24/2026 4:00:11 PM EST |
| 135.00 | 0.05 | 0.18 | 0.12 | 0.11 | -0.03 | -21.43% | 0.00 | 1 | 3,352 | 0.33 | 0.02 | 0.00 | -0.01 | 4/24/2026 | 4/24/2026 4:00:11 PM EST |
| 140.00 | 0.02 | 0.38 | 0.20 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2,228 | 0.44 | 0.01 | 0.00 | 0.00 | 4/20/2026 | 4/24/2026 4:00:11 PM EST |
| 145.00 | 0.01 | 0.28 | 0.15 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 820 | 0.40 | 0.01 | 0.00 | 0.00 | 4/21/2026 | 4/24/2026 4:00:11 PM EST |
| 150.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 14 | 7,881 | 0.40 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:11 PM EST |
| 155.00 | 0.00 | 0.22 | 0.11 | 0.11 | -0.03 | -21.43% | 0.00 | 2 | 309 | 0.53 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:11 PM EST |
| 160.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,017 | 0.56 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/24/2026 4:00:11 PM EST |
| 165.00 | 0.00 | 0.28 | 0.14 | % | 0.00 | 0 | 475 | 0.62 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:11 PM EST | |||
| 170.00 | 0.00 | 0.42 | 0.21 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 645 | 0.69 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/24/2026 4:00:11 PM EST |
| 175.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,120 | 0.66 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/24/2026 4:00:11 PM EST |
| 180.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 581 | 0.67 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 4:00:11 PM EST |
| 185.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 614 | 0.67 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/24/2026 4:00:11 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 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.87 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 4:00:11 PM EST |
| 50.00 | 0.00 | 0.08 | 0.04 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,008 | 0.81 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/24/2026 4:00:11 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.73 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/24/2026 4:00:11 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 496 | 0.71 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/24/2026 4:00:11 PM EST |
| 65.00 | 0.00 | 0.23 | 0.12 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,041 | 0.63 | 0.00 | 0.00 | -0.01 | 4/21/2026 | 4/24/2026 4:00:11 PM EST |
| 70.00 | 0.00 | 0.24 | 0.12 | 0.14 | +0.07 | +100.00% | 0.00 | 4 | 299 | 0.50 | -0.01 | 0.00 | -0.01 | 4/24/2026 | 4/24/2026 4:00:11 PM EST |
| 75.00 | 0.03 | 0.42 | 0.23 | 0.18 | -0.01 | -5.27% | 0.00 | 15 | 1,908 | 0.44 | -0.02 | 0.00 | -0.02 | 4/24/2026 | 4/24/2026 4:00:11 PM EST |
| 80.00 | 0.12 | 0.56 | 0.34 | 0.31 | +0.02 | +6.90% | 0.00 | 16 | 1,638 | 0.40 | -0.04 | 0.01 | -0.02 | 4/24/2026 | 4/24/2026 4:00:11 PM EST |
| 85.00 | 0.57 | 0.68 | 0.63 | 0.65 | +0.11 | +20.37% | 0.01 | 2 | 2,937 | 0.38 | -0.08 | 0.01 | -0.03 | 4/24/2026 | 4/24/2026 4:00:11 PM EST |
| 90.00 | 1.10 | 1.23 | 1.17 | 1.20 | +0.06 | +5.27% | 0.01 | 57 | 6,133 | 0.36 | -0.14 | 0.02 | -0.04 | 4/24/2026 | 4/24/2026 4:00:11 PM EST |
| 95.00 | 2.12 | 2.22 | 2.17 | 2.20 | +0.12 | +5.77% | 0.02 | 67 | 8,874 | 0.35 | -0.25 | 0.02 | -0.05 | 4/24/2026 | 4/24/2026 4:00:11 PM EST |
| 100.00 | 3.70 | 3.90 | 3.80 | 3.71 | +0.11 | +3.06% | 0.04 | 91 | 8,330 | 0.33 | -0.38 | 0.03 | -0.05 | 4/24/2026 | 4/24/2026 4:00:11 PM EST |
| 105.00 | 6.05 | 6.30 | 6.18 | 6.20 | +0.53 | +9.35% | 0.06 | 302 | 4,300 | 0.32 | -0.53 | 0.03 | -0.05 | 4/24/2026 | 4/24/2026 4:00:11 PM EST |
| 110.00 | 9.20 | 9.60 | 9.40 | 9.40 | +0.55 | +6.22% | 0.09 | 11 | 4,774 | 0.31 | -0.68 | 0.03 | -0.04 | 4/24/2026 | 4/24/2026 4:00:11 PM EST |
| 115.00 | 13.05 | 13.55 | 13.30 | 13.60 | +1.50 | +12.40% | 0.12 | 3 | 1,232 | 0.31 | -0.80 | 0.02 | -0.03 | 4/24/2026 | 4/24/2026 4:00:11 PM EST |
| 120.00 | 16.80 | 18.65 | 17.73 | 14.70 | 0.00 | 0.00% | 0.15 | 0 | 245 | 0.41 | -0.88 | 0.02 | -0.02 | 4/22/2026 | 4/24/2026 4:00:11 PM EST |
| 125.00 | 21.60 | 23.35 | 22.48 | 26.35 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.45 | -0.93 | 0.01 | -0.02 | 3/23/2026 | 4/24/2026 4:00:11 PM EST |
| 130.00 | 25.45 | 29.50 | 27.48 | 36.05 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.58 | -0.96 | 0.01 | -0.01 | 3/30/2026 | 4/24/2026 4:00:11 PM EST |
| 135.00 | 31.00 | 34.55 | 32.78 | 29.81 | 0.00 | 0.00% | 0.24 | 0 | 5 | 0.69 | -0.98 | 0.00 | -0.01 | 4/17/2026 | 4/24/2026 4:00:11 PM EST |
| 140.00 | 35.45 | 39.45 | 37.45 | 44.70 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.66 | -0.99 | 0.00 | 0.00 | 3/26/2026 | 4/24/2026 4:00:11 PM EST |
| 145.00 | 40.50 | 44.45 | 42.48 | % | 0.29 | 0 | 0 | 0.70 | -0.99 | 0.00 | 0.00 | 4/24/2026 4:00:11 PM EST | |||
| 150.00 | 45.45 | 49.45 | 47.45 | % | 0.32 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:11 PM EST | |||
| 155.00 | 50.45 | 54.45 | 52.45 | % | 0.34 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:11 PM EST | |||
| 160.00 | 55.50 | 59.45 | 57.48 | % | 0.36 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:11 PM EST | |||
| 165.00 | 60.45 | 64.45 | 62.45 | % | 0.38 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:11 PM EST | |||
| 170.00 | 65.45 | 69.45 | 67.45 | % | 0.40 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:11 PM EST | |||
| 175.00 | 70.45 | 74.45 | 72.45 | % | 0.41 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:11 PM EST | |||
| 180.00 | 75.45 | 79.45 | 77.45 | % | 0.43 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:11 PM EST | |||
| 185.00 | 80.45 | 84.55 | 82.50 | % | 0.45 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:11 PM EST |