Options Chain for DISNEY WALT CO COM (DIS) - $104.72 as of 5/12/2026 2:36:25 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 | 40.05 | 42.10 | 41.08 | % | 0.63 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 5/12/2026 4:00:11 PM EST | |||
| 70.00 | 34.50 | 38.00 | 36.25 | 35.98 | % | 0.52 | 2 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 4:00:11 PM EST | |
| 75.00 | 29.50 | 32.20 | 30.85 | 30.64 | % | 0.41 | 6 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 4:00:11 PM EST | |
| 80.00 | 25.15 | 26.95 | 26.05 | 25.69 | % | 0.33 | 4 | 0 | 0.59 | 0.99 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 4:00:11 PM EST | |
| 85.00 | 19.85 | 22.25 | 21.05 | % | 0.25 | 0 | 0 | 0.54 | 0.97 | 0.01 | -0.01 | 5/12/2026 4:00:11 PM EST | |||
| 90.00 | 15.40 | 17.50 | 16.45 | % | 0.18 | 0 | 0 | 0.47 | 0.93 | 0.01 | -0.02 | 5/12/2026 4:00:11 PM EST | |||
| 94.00 | 11.70 | 13.70 | 12.70 | % | 0.14 | 0 | 0 | 0.40 | 0.89 | 0.02 | -0.02 | 5/12/2026 4:00:11 PM EST | |||
| 95.00 | 10.80 | 12.75 | 11.78 | % | 0.12 | 0 | 0 | 0.38 | 0.86 | 0.02 | -0.03 | 5/12/2026 4:00:11 PM EST | |||
| 96.00 | 9.90 | 12.00 | 10.95 | % | 0.11 | 0 | 0 | 0.38 | 0.84 | 0.02 | -0.03 | 5/12/2026 4:00:11 PM EST | |||
| 97.00 | 9.05 | 10.85 | 9.95 | % | 0.10 | 0 | 0 | 0.34 | 0.82 | 0.02 | -0.03 | 5/12/2026 4:00:11 PM EST | |||
| 98.00 | 8.20 | 10.10 | 9.15 | 8.25 | 0.00 | 0.00% | 0.09 | 0 | 212 | 0.34 | 0.80 | 0.03 | -0.03 | 5/11/2026 | 5/12/2026 4:00:11 PM EST |
| 99.00 | 7.40 | 9.15 | 8.28 | % | 0.08 | 0 | 0 | 0.23 | 0.78 | 0.03 | -0.04 | 5/12/2026 4:00:11 PM EST | |||
| 100.00 | 6.75 | 8.35 | 7.55 | 7.08 | 0.00 | 0.00% | 0.08 | 0 | 19 | 0.24 | 0.75 | 0.03 | -0.04 | 5/11/2026 | 5/12/2026 4:00:11 PM EST |
| 101.00 | 6.45 | 8.00 | 7.23 | % | 0.07 | 0 | 0 | 0.28 | 0.72 | 0.03 | -0.04 | 5/12/2026 4:00:11 PM EST | |||
| 102.00 | 5.65 | 7.40 | 6.53 | % | 0.06 | 0 | 0 | 0.28 | 0.69 | 0.04 | -0.04 | 5/12/2026 4:00:11 PM EST | |||
| 103.00 | 5.20 | 6.40 | 5.80 | 7.43 | 0.00 | 0.00% | 0.06 | 0 | 169 | 0.27 | 0.65 | 0.04 | -0.04 | 5/8/2026 | 5/12/2026 4:00:11 PM EST |
| 104.00 | 4.50 | 5.45 | 4.98 | % | 0.05 | 0 | 0 | 0.25 | 0.61 | 0.04 | -0.04 | 5/12/2026 4:00:11 PM EST | |||
| 105.00 | 4.10 | 4.75 | 4.43 | 4.27 | +0.42 | +10.91% | 0.04 | 40 | 43 | 0.25 | 0.57 | 0.04 | -0.04 | 5/12/2026 | 5/12/2026 4:00:11 PM EST |
| 106.00 | 3.55 | 4.40 | 3.98 | 3.25 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.26 | 0.53 | 0.05 | -0.04 | 5/11/2026 | 5/12/2026 4:00:11 PM EST |
| 107.00 | 2.92 | 3.75 | 3.34 | 3.35 | +0.35 | +11.67% | 0.03 | 1 | 0 | 0.25 | 0.48 | 0.05 | -0.04 | 5/12/2026 | 5/12/2026 4:00:11 PM EST |
| 108.00 | 2.69 | 3.15 | 2.92 | 2.81 | +0.43 | +18.07% | 0.03 | 12 | 4 | 0.25 | 0.43 | 0.05 | -0.04 | 5/12/2026 | 5/12/2026 4:00:11 PM EST |
| 109.00 | 2.25 | 2.73 | 2.49 | 2.45 | -1.30 | -34.67% | 0.02 | 264 | 1 | 0.25 | 0.39 | 0.05 | -0.04 | 5/12/2026 | 5/12/2026 4:00:11 PM EST |
| 110.00 | 1.85 | 2.33 | 2.09 | 2.10 | +0.28 | +15.39% | 0.02 | 14 | 9 | 0.24 | 0.34 | 0.04 | -0.03 | 5/12/2026 | 5/12/2026 4:00:11 PM EST |
| 111.00 | 0.62 | 2.14 | 1.38 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.21 | 0.30 | 0.04 | -0.03 | 5/11/2026 | 5/12/2026 4:00:11 PM EST |
| 112.00 | 1.15 | 1.86 | 1.51 | % | 0.01 | 0 | 0 | 0.24 | 0.26 | 0.04 | -0.03 | 5/12/2026 4:00:11 PM EST | |||
| 113.00 | 0.59 | 1.46 | 1.03 | 1.20 | % | 0.01 | 3 | 0 | 0.22 | 0.23 | 0.04 | -0.03 | 5/12/2026 | 5/12/2026 4:00:11 PM EST | |
| 114.00 | 0.79 | 1.35 | 1.07 | % | 0.01 | 0 | 0 | 0.24 | 0.20 | 0.03 | -0.03 | 5/12/2026 4:00:11 PM EST | |||
| 115.00 | 0.73 | 1.03 | 0.88 | 0.87 | +0.07 | +8.75% | 0.01 | 3 | 14 | 0.24 | 0.17 | 0.03 | -0.02 | 5/12/2026 | 5/12/2026 4:00:11 PM EST |
| 116.00 | 0.01 | 1.25 | 0.63 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.20 | 0.17 | 0.03 | -0.03 | 5/11/2026 | 5/12/2026 4:00:11 PM EST |
| 117.00 | 0.41 | 0.77 | 0.59 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.24 | 0.13 | 0.02 | -0.02 | 5/11/2026 | 5/12/2026 4:00:11 PM EST |
| 118.00 | 0.14 | 0.92 | 0.53 | 0.97 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.24 | 0.12 | 0.02 | -0.02 | 5/8/2026 | 5/12/2026 4:00:11 PM EST |
| 119.00 | 0.00 | 0.66 | 0.33 | 0.94 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.28 | 0.09 | 0.02 | -0.02 | 5/8/2026 | 5/12/2026 4:00:11 PM EST |
| 120.00 | 0.28 | 0.45 | 0.37 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 123 | 0.25 | 0.08 | 0.02 | -0.02 | 5/11/2026 | 5/12/2026 4:00:11 PM EST |
| 121.00 | 0.01 | 2.25 | 1.13 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 100 | 0.31 | 0.07 | 0.01 | -0.01 | 5/7/2026 | 5/12/2026 4:00:11 PM EST |
| 125.00 | 0.13 | 0.25 | 0.19 | 0.20 | +0.01 | +5.27% | 0.00 | 5 | 50 | 0.27 | 0.05 | 0.01 | -0.01 | 5/12/2026 | 5/12/2026 4:00:11 PM EST |
| 130.00 | 0.05 | 0.17 | 0.11 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 114 | 0.29 | 0.03 | 0.01 | -0.01 | 5/11/2026 | 5/12/2026 4:00:11 PM EST |
| 135.00 | 0.04 | 0.14 | 0.09 | 0.10 | +0.03 | +42.86% | 0.00 | 124 | 707 | 0.32 | 0.01 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 4:00:11 PM EST |
| 140.00 | 0.00 | 0.29 | 0.15 | 0.05 | % | 0.00 | 6 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 1.01 | 0.51 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:11 PM EST | |||
| 70.00 | 0.00 | 1.41 | 0.71 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:11 PM EST | |||
| 75.00 | 0.00 | 0.82 | 0.41 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:11 PM EST | |||
| 80.00 | 0.00 | 0.86 | 0.43 | % | 0.01 | 0 | 0 | 0.61 | -0.01 | 0.00 | 0.00 | 5/12/2026 4:00:11 PM EST | |||
| 85.00 | 0.01 | 0.94 | 0.48 | % | 0.01 | 0 | 0 | 0.40 | -0.03 | 0.01 | -0.01 | 5/12/2026 4:00:11 PM EST | |||
| 90.00 | 0.14 | 0.81 | 0.48 | % | 0.01 | 0 | 0 | 0.33 | -0.07 | 0.01 | -0.02 | 5/12/2026 4:00:11 PM EST | |||
| 94.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.39 | -0.11 | 0.02 | -0.02 | 5/12/2026 4:00:11 PM EST | |||
| 95.00 | 0.48 | 0.95 | 0.72 | 0.60 | -0.18 | -23.08% | 0.01 | 20 | 3 | 0.29 | -0.14 | 0.02 | -0.03 | 5/12/2026 | 5/12/2026 4:00:11 PM EST |
| 96.00 | 0.36 | 1.52 | 0.94 | % | 0.01 | 0 | 0 | 0.29 | -0.16 | 0.02 | -0.03 | 5/12/2026 4:00:11 PM EST | |||
| 97.00 | 0.61 | 1.68 | 1.15 | % | 0.01 | 0 | 0 | 0.30 | -0.18 | 0.02 | -0.03 | 5/12/2026 4:00:11 PM EST | |||
| 98.00 | 0.78 | 1.35 | 1.07 | 1.11 | % | 0.01 | 2 | 0 | 0.27 | -0.20 | 0.03 | -0.03 | 5/12/2026 | 5/12/2026 4:00:11 PM EST | |
| 99.00 | 0.92 | 1.80 | 1.36 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.28 | -0.22 | 0.03 | -0.04 | 5/7/2026 | 5/12/2026 4:00:11 PM EST |
| 100.00 | 1.09 | 1.81 | 1.45 | 1.81 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.26 | -0.25 | 0.03 | -0.04 | 5/11/2026 | 5/12/2026 4:00:11 PM EST |
| 101.00 | 1.12 | 2.02 | 1.57 | % | 0.02 | 0 | 0 | 0.25 | -0.28 | 0.03 | -0.04 | 5/12/2026 4:00:11 PM EST | |||
| 102.00 | 1.48 | 2.39 | 1.94 | 1.75 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.25 | -0.31 | 0.04 | -0.04 | 5/11/2026 | 5/12/2026 4:00:11 PM EST |
| 103.00 | 1.86 | 2.85 | 2.36 | 2.70 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.26 | -0.35 | 0.04 | -0.04 | 5/11/2026 | 5/12/2026 4:00:11 PM EST |
| 104.00 | 2.19 | 3.30 | 2.75 | % | 0.03 | 0 | 0 | 0.26 | -0.39 | 0.04 | -0.04 | 5/12/2026 4:00:11 PM EST | |||
| 105.00 | 2.47 | 3.55 | 3.01 | 3.09 | -0.63 | -16.94% | 0.03 | 157 | 1 | 0.24 | -0.43 | 0.04 | -0.04 | 5/12/2026 | 5/12/2026 4:00:11 PM EST |
| 106.00 | 2.95 | 4.00 | 3.48 | % | 0.03 | 0 | 0 | 0.24 | -0.47 | 0.05 | -0.04 | 5/12/2026 4:00:11 PM EST | |||
| 107.00 | 3.60 | 4.60 | 4.10 | % | 0.04 | 0 | 0 | 0.25 | -0.52 | 0.05 | -0.04 | 5/12/2026 4:00:11 PM EST | |||
| 108.00 | 3.95 | 5.00 | 4.48 | % | 0.04 | 0 | 0 | 0.24 | -0.57 | 0.05 | -0.04 | 5/12/2026 4:00:11 PM EST | |||
| 109.00 | 4.50 | 5.60 | 5.05 | 6.15 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.23 | -0.61 | 0.05 | -0.04 | 5/11/2026 | 5/12/2026 4:00:11 PM EST |
| 110.00 | 5.05 | 6.40 | 5.73 | 4.50 | 0.00 | 0.00% | 0.05 | 0 | 30 | 0.23 | -0.66 | 0.04 | -0.03 | 5/8/2026 | 5/12/2026 4:00:11 PM EST |
| 111.00 | 6.00 | 7.20 | 6.60 | % | 0.06 | 0 | 0 | 0.25 | -0.70 | 0.04 | -0.03 | 5/12/2026 4:00:11 PM EST | |||
| 112.00 | 6.55 | 7.80 | 7.18 | % | 0.06 | 0 | 0 | 0.24 | -0.74 | 0.04 | -0.03 | 5/12/2026 4:00:11 PM EST | |||
| 113.00 | 7.40 | 9.05 | 8.23 | % | 0.07 | 0 | 0 | 0.26 | -0.77 | 0.04 | -0.03 | 5/12/2026 4:00:11 PM EST | |||
| 114.00 | 8.05 | 9.90 | 8.98 | % | 0.08 | 0 | 0 | 0.25 | -0.80 | 0.03 | -0.03 | 5/12/2026 4:00:11 PM EST | |||
| 115.00 | 9.10 | 10.75 | 9.93 | % | 0.09 | 0 | 0 | 0.26 | -0.83 | 0.03 | -0.02 | 5/12/2026 4:00:11 PM EST | |||
| 116.00 | 9.90 | 11.60 | 10.75 | % | 0.09 | 0 | 0 | 0.26 | -0.83 | 0.03 | -0.03 | 5/12/2026 4:00:11 PM EST | |||
| 117.00 | 10.85 | 12.05 | 11.45 | 12.48 | % | 0.10 | 42 | 0 | 0.24 | -0.87 | 0.02 | -0.02 | 5/12/2026 | 5/12/2026 4:00:11 PM EST | |
| 118.00 | 11.45 | 13.40 | 12.43 | % | 0.11 | 0 | 0 | 0.37 | -0.88 | 0.02 | -0.02 | 5/12/2026 4:00:11 PM EST | |||
| 119.00 | 12.50 | 14.40 | 13.45 | 14.26 | % | 0.11 | 9 | 0 | 0.39 | -0.91 | 0.02 | -0.02 | 5/12/2026 | 5/12/2026 4:00:11 PM EST | |
| 120.00 | 13.40 | 15.35 | 14.38 | % | 0.12 | 0 | 0 | 0.40 | -0.92 | 0.02 | -0.02 | 5/12/2026 4:00:11 PM EST | |||
| 121.00 | 14.55 | 16.25 | 15.40 | % | 0.13 | 0 | 0 | 0.40 | -0.93 | 0.01 | -0.01 | 5/12/2026 4:00:11 PM EST | |||
| 125.00 | 16.80 | 20.90 | 18.85 | % | 0.15 | 0 | 0 | 0.53 | -0.95 | 0.01 | -0.01 | 5/12/2026 4:00:11 PM EST | |||
| 130.00 | 22.50 | 25.25 | 23.88 | % | 0.18 | 0 | 0 | 0.54 | -0.97 | 0.01 | -0.01 | 5/12/2026 4:00:11 PM EST | |||
| 135.00 | 28.30 | 30.25 | 29.28 | % | 0.22 | 0 | 0 | 0.60 | -0.99 | 0.00 | 0.00 | 5/12/2026 4:00:11 PM EST | |||
| 140.00 | 33.20 | 35.85 | 34.53 | % | 0.25 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/12/2026 4:00:11 PM EST |