Options Chain for DISNEY WALT CO COM (DIS) - $108.06 as of 5/7/2026 10:36:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 63.25 | 67.20 | 65.23 | 60.38 | 0.00 | 0.00% | 1.45 | 0 | 180 | 1.71 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 5/6/2026 3:59:54 PM EST |
| 50.00 | 58.10 | 62.25 | 60.18 | 51.00 | 0.00 | 0.00% | 1.20 | 0 | 40 | 1.53 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:54 PM EST |
| 55.00 | 53.15 | 57.25 | 55.20 | % | 1.00 | 0 | 12 | 1.36 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:54 PM EST | |||
| 60.00 | 48.15 | 52.30 | 50.23 | % | 0.84 | 0 | 14 | 1.22 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:54 PM EST | |||
| 65.00 | 43.20 | 47.30 | 45.25 | 34.85 | 0.00 | 0.00% | 0.70 | 0 | 86 | 1.08 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 5/6/2026 3:59:54 PM EST |
| 70.00 | 38.85 | 42.40 | 40.63 | 32.60 | 0.00 | 0.00% | 0.58 | 0 | 152 | 0.96 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 5/6/2026 3:59:54 PM EST |
| 75.00 | 34.15 | 36.90 | 35.53 | 32.66 | 0.00 | 0.00% | 0.47 | 0 | 71 | 0.84 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 5/6/2026 3:59:54 PM EST |
| 80.00 | 29.20 | 31.85 | 30.53 | 24.31 | 0.00 | 0.00% | 0.38 | 0 | 619 | 0.73 | 1.00 | 0.00 | -0.01 | 4/23/2026 | 5/6/2026 3:59:54 PM EST |
| 85.00 | 24.25 | 27.10 | 25.68 | 16.60 | 0.00 | 0.00% | 0.30 | 0 | 627 | 0.61 | 0.99 | 0.00 | -0.01 | 5/5/2026 | 5/6/2026 3:59:54 PM EST |
| 90.00 | 19.45 | 21.70 | 20.58 | 17.98 | 0.00 | 0.00% | 0.23 | 0 | 889 | 0.41 | 0.96 | 0.01 | -0.02 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 95.00 | 14.65 | 16.90 | 15.78 | 14.05 | 0.00 | 0.00% | 0.17 | 0 | 1,509 | 0.35 | 0.90 | 0.01 | -0.03 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 100.00 | 10.55 | 11.35 | 10.95 | 11.10 | +1.56 | +16.36% | 0.11 | 27 | 3,769 | 0.28 | 0.81 | 0.03 | -0.04 | 5/7/2026 | 5/6/2026 3:59:54 PM EST |
| 105.00 | 6.75 | 7.35 | 7.05 | 6.97 | +1.06 | +17.94% | 0.07 | 546 | 4,254 | 0.27 | 0.66 | 0.04 | -0.05 | 5/7/2026 | 5/6/2026 3:59:54 PM EST |
| 110.00 | 3.80 | 4.00 | 3.90 | 3.95 | +0.90 | +29.51% | 0.04 | 465 | 6,762 | 0.25 | 0.45 | 0.04 | -0.05 | 5/7/2026 | 5/6/2026 3:59:54 PM EST |
| 115.00 | 1.86 | 1.98 | 1.92 | 1.87 | +0.47 | +33.58% | 0.02 | 180 | 9,993 | 0.25 | 0.25 | 0.04 | -0.04 | 5/7/2026 | 5/6/2026 3:59:54 PM EST |
| 120.00 | 0.85 | 0.88 | 0.87 | 0.86 | +0.23 | +36.51% | 0.01 | 6,235 | 3,887 | 0.25 | 0.13 | 0.02 | -0.02 | 5/7/2026 | 5/6/2026 3:59:54 PM EST |
| 125.00 | 0.30 | 0.45 | 0.38 | 0.36 | +0.10 | +38.47% | 0.00 | 8 | 3,726 | 0.27 | 0.06 | 0.01 | -0.01 | 5/7/2026 | 5/6/2026 3:59:54 PM EST |
| 130.00 | 0.07 | 0.21 | 0.14 | 0.17 | +0.04 | +30.77% | 0.00 | 102 | 10,071 | 0.27 | 0.03 | 0.01 | -0.01 | 5/7/2026 | 5/6/2026 3:59:54 PM EST |
| 135.00 | 0.03 | 0.20 | 0.12 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3,358 | 0.29 | 0.01 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 140.00 | 0.02 | 0.19 | 0.11 | 0.10 | +0.05 | +100.00% | 0.00 | 1 | 2,232 | 0.32 | 0.01 | 0.00 | 0.00 | 5/7/2026 | 5/6/2026 3:59:54 PM EST |
| 145.00 | 0.00 | 0.28 | 0.14 | 0.28 | +0.23 | +460.00% | 0.00 | 10 | 794 | 0.41 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/6/2026 3:59:54 PM EST |
| 150.00 | 0.00 | 0.27 | 0.14 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7,867 | 0.40 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:54 PM EST |
| 155.00 | 0.00 | 0.22 | 0.11 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 303 | 0.53 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:54 PM EST |
| 160.00 | 0.01 | 0.10 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,022 | 0.46 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 165.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 475 | 0.68 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:54 PM EST | |||
| 170.00 | 0.00 | 0.23 | 0.12 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 645 | 0.56 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:54 PM EST |
| 175.00 | 0.00 | 0.22 | 0.11 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,120 | 0.79 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 5/6/2026 3:59:54 PM EST |
| 180.00 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 578 | 0.57 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 185.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 614 | 0.70 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 5/6/2026 3:59:54 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 | 1.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 48 | 1.66 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 3:59:54 PM EST |
| 50.00 | 0.00 | 1.90 | 0.95 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1,008 | 1.76 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 5/6/2026 3:59:54 PM EST |
| 55.00 | 0.00 | 1.33 | 0.67 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 67 | 0.95 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 60.00 | 0.00 | 0.41 | 0.21 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 496 | 0.61 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/6/2026 3:59:54 PM EST |
| 65.00 | 0.00 | 0.51 | 0.26 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1,040 | 0.82 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 301 | 0.55 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 75.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,906 | 0.48 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 80.00 | 0.02 | 0.05 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 15 | 1,709 | 0.37 | 0.00 | 0.00 | -0.01 | 5/7/2026 | 5/6/2026 3:59:54 PM EST |
| 85.00 | 0.05 | 0.08 | 0.07 | 0.07 | -0.03 | -30.00% | 0.00 | 1 | 2,796 | 0.36 | -0.01 | 0.00 | -0.01 | 5/7/2026 | 5/6/2026 3:59:54 PM EST |
| 90.00 | 0.06 | 0.21 | 0.14 | 0.11 | -0.07 | -38.89% | 0.00 | 11 | 6,221 | 0.32 | -0.04 | 0.01 | -0.02 | 5/7/2026 | 5/6/2026 3:59:54 PM EST |
| 95.00 | 0.30 | 0.44 | 0.37 | 0.31 | -0.09 | -22.50% | 0.00 | 18 | 9,329 | 0.29 | -0.10 | 0.01 | -0.03 | 5/7/2026 | 5/6/2026 3:59:54 PM EST |
| 100.00 | 0.70 | 0.81 | 0.76 | 0.78 | -0.28 | -26.42% | 0.01 | 95 | 12,391 | 0.27 | -0.19 | 0.03 | -0.04 | 5/7/2026 | 5/6/2026 3:59:54 PM EST |
| 105.00 | 1.58 | 1.71 | 1.65 | 1.76 | -0.54 | -23.48% | 0.02 | 12 | 4,632 | 0.26 | -0.34 | 0.04 | -0.05 | 5/7/2026 | 5/6/2026 3:59:54 PM EST |
| 110.00 | 3.35 | 3.55 | 3.45 | 3.62 | -0.80 | -18.10% | 0.03 | 7 | 4,781 | 0.24 | -0.55 | 0.04 | -0.05 | 5/7/2026 | 5/6/2026 3:59:54 PM EST |
| 115.00 | 6.10 | 6.95 | 6.53 | 6.48 | -1.37 | -17.46% | 0.06 | 1 | 1,278 | 0.24 | -0.75 | 0.04 | -0.04 | 5/7/2026 | 5/6/2026 3:59:54 PM EST |
| 120.00 | 9.85 | 11.15 | 10.50 | 12.00 | 0.00 | 0.00% | 0.09 | 0 | 287 | 0.25 | -0.87 | 0.02 | -0.02 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 125.00 | 13.95 | 15.90 | 14.93 | 23.21 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.46 | -0.94 | 0.01 | -0.01 | 5/4/2026 | 5/6/2026 3:59:54 PM EST |
| 130.00 | 18.85 | 21.30 | 20.08 | 29.80 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.60 | -0.97 | 0.01 | -0.01 | 5/5/2026 | 5/6/2026 3:59:54 PM EST |
| 135.00 | 23.25 | 26.35 | 24.80 | 34.61 | 0.00 | 0.00% | 0.18 | 0 | 5 | 0.60 | -0.99 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:54 PM EST |
| 140.00 | 28.75 | 31.55 | 30.15 | 44.70 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.67 | -0.99 | 0.00 | 0.00 | 3/26/2026 | 5/6/2026 3:59:54 PM EST |
| 145.00 | 33.85 | 36.75 | 35.30 | % | 0.24 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:54 PM EST | |||
| 150.00 | 38.75 | 41.85 | 40.30 | % | 0.27 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:54 PM EST | |||
| 155.00 | 43.85 | 46.30 | 45.08 | % | 0.29 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:54 PM EST | |||
| 160.00 | 48.25 | 52.10 | 50.18 | % | 0.31 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:54 PM EST | |||
| 165.00 | 53.25 | 56.35 | 54.80 | % | 0.33 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:54 PM EST | |||
| 170.00 | 58.25 | 62.10 | 60.18 | % | 0.35 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:54 PM EST | |||
| 175.00 | 63.60 | 66.80 | 65.20 | % | 0.37 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:54 PM EST | |||
| 180.00 | 68.25 | 72.10 | 70.18 | % | 0.39 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:54 PM EST | |||
| 185.00 | 73.10 | 77.10 | 75.10 | % | 0.41 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:54 PM EST |