Options Chain for DISNEY WALT CO COM (DIS) - $103.53 as of 6/24/2026 3:57:08 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 | 35.60 | 38.30 | 36.95 | 37.25 | % | 0.57 | 4 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:11 PM EST | |
| 70.00 | 30.60 | 33.30 | 31.95 | 32.10 | -1.90 | -5.59% | 0.46 | 6 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:11 PM EST |
| 75.00 | 25.45 | 28.00 | 26.73 | 27.10 | +0.35 | +1.31% | 0.36 | 11 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:11 PM EST |
| 80.00 | 20.50 | 22.25 | 21.38 | 21.25 | -2.15 | -9.19% | 0.27 | 12 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:11 PM EST |
| 85.00 | 15.65 | 16.85 | 16.25 | 16.30 | -0.55 | -3.27% | 0.19 | 12 | 21 | 0.00 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:11 PM EST |
| 87.00 | 13.55 | 15.25 | 14.40 | 15.05 | -1.19 | -7.33% | 0.17 | 12 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:11 PM EST |
| 88.00 | 12.80 | 14.00 | 13.40 | 13.25 | -2.04 | -13.35% | 0.15 | 25 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:11 PM EST |
| 89.00 | 11.65 | 13.05 | 12.35 | 12.35 | -2.04 | -14.18% | 0.14 | 15 | 5 | 1.30 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:11 PM EST |
| 90.00 | 10.75 | 11.95 | 11.35 | 11.40 | -2.63 | -18.75% | 0.13 | 23 | 23 | 1.30 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:11 PM EST |
| 91.00 | 10.05 | 10.95 | 10.50 | 10.44 | -1.86 | -15.13% | 0.12 | 23 | 14 | 1.21 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:11 PM EST |
| 92.00 | 8.75 | 10.05 | 9.40 | 10.20 | -1.06 | -9.42% | 0.10 | 16 | 6 | 1.18 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:11 PM EST |
| 93.00 | 7.85 | 9.45 | 8.65 | 8.65 | -1.66 | -16.11% | 0.09 | 29 | 242 | 1.32 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:11 PM EST |
| 94.00 | 6.90 | 8.50 | 7.70 | 7.70 | +0.02 | +0.26% | 0.08 | 28 | 3 | 1.24 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:11 PM EST |
| 95.00 | 5.90 | 7.65 | 6.78 | 8.41 | 0.00 | 0.00% | 0.07 | 0 | 55 | 1.20 | 1.00 | 0.01 | 0.00 | 6/23/2026 | 6/24/2026 4:00:11 PM EST |
| 96.00 | 5.05 | 6.65 | 5.85 | 7.88 | +0.46 | +6.20% | 0.06 | 1 | 16 | 1.09 | 0.98 | 0.02 | -0.02 | 6/24/2026 | 6/24/2026 4:00:11 PM EST |
| 97.00 | 3.90 | 5.70 | 4.80 | 6.62 | -0.18 | -2.65% | 0.05 | 17 | 15 | 0.99 | 0.95 | 0.04 | -0.08 | 6/24/2026 | 6/24/2026 4:00:11 PM EST |
| 98.00 | 3.15 | 4.55 | 3.85 | 5.75 | -0.05 | -0.87% | 0.04 | 13 | 183 | 0.81 | 0.92 | 0.06 | -0.12 | 6/24/2026 | 6/24/2026 4:00:11 PM EST |
| 99.00 | 2.25 | 3.75 | 3.00 | 2.75 | -1.63 | -37.22% | 0.03 | 5 | 140 | 0.77 | 0.86 | 0.09 | -0.21 | 6/24/2026 | 6/24/2026 4:00:11 PM EST |
| 100.00 | 1.52 | 2.07 | 1.80 | 1.75 | -2.24 | -56.14% | 0.02 | 20 | 204 | 0.39 | 0.76 | 0.14 | -0.34 | 6/24/2026 | 6/24/2026 4:00:11 PM EST |
| 101.00 | 0.97 | 1.47 | 1.22 | 1.06 | -1.68 | -61.32% | 0.01 | 243 | 520 | 0.28 | 0.62 | 0.17 | -0.34 | 6/24/2026 | 6/24/2026 4:00:11 PM EST |
| 102.00 | 0.52 | 0.93 | 0.73 | 0.78 | -1.48 | -65.49% | 0.01 | 2,344 | 360 | 0.29 | 0.45 | 0.17 | -0.31 | 6/24/2026 | 6/24/2026 4:00:11 PM EST |
| 103.00 | 0.22 | 0.45 | 0.34 | 0.35 | -1.15 | -76.67% | 0.00 | 284 | 625 | 0.27 | 0.29 | 0.14 | -0.24 | 6/24/2026 | 6/24/2026 4:00:11 PM EST |
| 104.00 | 0.10 | 0.21 | 0.16 | 0.18 | -0.82 | -82.00% | 0.00 | 226 | 855 | 0.28 | 0.16 | 0.10 | -0.16 | 6/24/2026 | 6/24/2026 4:00:11 PM EST |
| 105.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.49 | -85.97% | 0.00 | 747 | 1,526 | 0.30 | 0.08 | 0.06 | -0.08 | 6/24/2026 | 6/24/2026 4:00:11 PM EST |
| 106.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.25 | -80.65% | 0.00 | 2,522 | 1,287 | 0.41 | 0.03 | 0.03 | -0.03 | 6/24/2026 | 6/24/2026 4:00:11 PM EST |
| 107.00 | 0.02 | 0.07 | 0.05 | 0.02 | -0.15 | -88.24% | 0.00 | 62 | 1,794 | 0.38 | 0.01 | 0.01 | -0.01 | 6/24/2026 | 6/24/2026 4:00:11 PM EST |
| 108.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.07 | -77.78% | 0.00 | 44 | 1,084 | 0.40 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:11 PM EST |
| 109.00 | 0.00 | 0.12 | 0.06 | 0.02 | -0.02 | -50.00% | 0.00 | 289 | 785 | 0.61 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:11 PM EST |
| 110.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 47 | 1,393 | 0.48 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:11 PM EST |
| 111.00 | 0.00 | 0.04 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 19 | 610 | 0.60 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:11 PM EST |
| 112.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 127 | 0.97 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 4:00:11 PM EST |
| 113.00 | 0.00 | 0.22 | 0.11 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.96 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 4:00:11 PM EST |
| 114.00 | 0.00 | 0.07 | 0.04 | 0.02 | -0.01 | -33.34% | 0.00 | 3 | 109 | 0.82 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:11 PM EST |
| 115.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 415 | 0.67 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 4:00:11 PM EST |
| 116.00 | 0.00 | 0.22 | 0.11 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 85 | 1.14 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/24/2026 4:00:11 PM EST |
| 117.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.11 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 4:00:11 PM EST |
| 118.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 168 | 0.86 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/24/2026 4:00:11 PM EST |
| 119.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.90 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/24/2026 4:00:11 PM EST |
| 120.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 242 | 0.87 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 4:00:11 PM EST |
| 121.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 102 | 1.03 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 4:00:11 PM EST |
| 125.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 146 | 1.27 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 4:00:11 PM EST |
| 130.00 | 0.00 | 0.04 | 0.02 | 0.05 | -1.92 | -97.47% | 0.00 | 1 | 226 | 1.43 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:11 PM EST |
| 135.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 709 | 1.40 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 4:00:11 PM EST |
| 140.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.55 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 4:00:11 PM EST |
| 145.00 | 0.00 | 2.13 | 1.07 | 0.01 | -0.05 | -83.34% | 0.01 | 3 | 1 | 4.09 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:11 PM EST |
| 150.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 2 | 21 | 4.34 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.17 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/24/2026 4:00:11 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 1 | 1.83 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:11 PM EST |
| 75.00 | 0.00 | 0.04 | 0.02 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 3 | 1.77 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:11 PM EST |
| 80.00 | 0.00 | 2.13 | 1.07 | 0.01 | -0.09 | -90.00% | 0.01 | 1 | 53 | 3.43 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:11 PM EST |
| 85.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 46 | 2.83 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/24/2026 4:00:11 PM EST |
| 87.00 | 0.00 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.41 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 4:00:11 PM EST |
| 88.00 | 0.00 | 0.56 | 0.28 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.56 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 4:00:11 PM EST |
| 89.00 | 0.00 | 0.42 | 0.21 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.35 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 4:00:11 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 7 | 1,031 | 0.82 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:11 PM EST |
| 91.00 | 0.00 | 0.16 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.93 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 4:00:11 PM EST |
| 92.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.36 | -97.30% | 0.00 | 1 | 100 | 0.55 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:11 PM EST |
| 93.00 | 0.00 | 0.13 | 0.07 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.75 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 4:00:11 PM EST |
| 94.00 | 0.00 | 0.12 | 0.06 | 0.39 | +0.22 | +129.42% | 0.00 | 10 | 59 | 0.66 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:11 PM EST |
| 95.00 | 0.00 | 0.15 | 0.08 | 0.02 | +0.01 | +100.00% | 0.00 | 9 | 238 | 0.62 | 0.00 | 0.01 | 0.00 | 6/24/2026 | 6/24/2026 4:00:11 PM EST |
| 96.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 24 | 816 | 0.43 | -0.02 | 0.02 | -0.02 | 6/24/2026 | 6/24/2026 4:00:11 PM EST |
| 97.00 | 0.02 | 0.07 | 0.05 | 0.07 | +0.03 | +75.00% | 0.00 | 21 | 1,017 | 0.36 | -0.05 | 0.04 | -0.08 | 6/24/2026 | 6/24/2026 4:00:11 PM EST |
| 98.00 | 0.04 | 0.18 | 0.11 | 0.07 | +0.02 | +40.00% | 0.00 | 47 | 1,757 | 0.35 | -0.08 | 0.06 | -0.12 | 6/24/2026 | 6/24/2026 4:00:11 PM EST |
| 99.00 | 0.15 | 0.28 | 0.22 | 0.29 | +0.18 | +163.64% | 0.00 | 48 | 1,447 | 0.35 | -0.14 | 0.09 | -0.21 | 6/24/2026 | 6/24/2026 4:00:11 PM EST |
| 100.00 | 0.39 | 0.50 | 0.45 | 0.43 | +0.29 | +207.15% | 0.00 | 284 | 808 | 0.35 | -0.24 | 0.14 | -0.34 | 6/24/2026 | 6/24/2026 4:00:11 PM EST |
| 101.00 | 0.68 | 0.93 | 0.81 | 0.76 | +0.48 | +171.43% | 0.01 | 168 | 824 | 0.36 | -0.38 | 0.17 | -0.34 | 6/24/2026 | 6/24/2026 4:00:11 PM EST |
| 102.00 | 1.24 | 1.51 | 1.38 | 1.31 | +0.86 | +191.12% | 0.01 | 362 | 336 | 0.38 | -0.55 | 0.17 | -0.31 | 6/24/2026 | 6/24/2026 4:00:11 PM EST |
| 103.00 | 1.69 | 2.38 | 2.04 | 2.05 | +1.20 | +141.18% | 0.02 | 362 | 337 | 0.41 | -0.71 | 0.14 | -0.24 | 6/24/2026 | 6/24/2026 4:00:11 PM EST |
| 104.00 | 2.16 | 3.25 | 2.71 | 2.51 | +1.15 | +84.56% | 0.03 | 20 | 205 | 0.54 | -0.84 | 0.10 | -0.16 | 6/24/2026 | 6/24/2026 4:00:11 PM EST |
| 105.00 | 3.70 | 4.55 | 4.13 | 3.55 | +1.34 | +60.64% | 0.04 | 43 | 183 | 0.77 | -0.92 | 0.06 | -0.08 | 6/24/2026 | 6/24/2026 4:00:11 PM EST |
| 106.00 | 4.00 | 5.30 | 4.65 | 2.75 | -0.10 | -3.51% | 0.04 | 10 | 6 | 0.76 | -0.97 | 0.03 | -0.03 | 6/24/2026 | 6/24/2026 4:00:11 PM EST |
| 107.00 | 3.80 | 7.65 | 5.73 | 4.69 | +0.56 | +13.56% | 0.05 | 1 | 8 | 0.80 | -0.99 | 0.01 | -0.01 | 6/24/2026 | 6/24/2026 4:00:11 PM EST |
| 108.00 | 5.65 | 7.05 | 6.35 | 5.72 | 0.00 | 0.00% | 0.06 | 0 | 14 | 0.79 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 4:00:11 PM EST |
| 109.00 | 5.80 | 8.20 | 7.00 | 5.80 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.96 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 4:00:11 PM EST |
| 110.00 | 7.65 | 9.05 | 8.35 | 6.87 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.94 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 4:00:11 PM EST |
| 111.00 | 8.65 | 10.40 | 9.53 | % | 0.09 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 6/24/2026 4:00:11 PM EST | |||
| 112.00 | 9.65 | 11.25 | 10.45 | % | 0.09 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 6/24/2026 4:00:11 PM EST | |||
| 113.00 | 10.65 | 12.30 | 11.48 | % | 0.10 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 6/24/2026 4:00:11 PM EST | |||
| 114.00 | 11.65 | 13.30 | 12.48 | % | 0.11 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 6/24/2026 4:00:11 PM EST | |||
| 115.00 | 11.80 | 14.30 | 13.05 | 11.05 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 6/24/2026 4:00:11 PM EST |
| 116.00 | 13.65 | 15.30 | 14.48 | 12.94 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 4:00:11 PM EST |
| 117.00 | 14.60 | 16.30 | 15.45 | 13.84 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.61 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 4:00:11 PM EST |
| 118.00 | 14.80 | 17.05 | 15.93 | 15.40 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 6/24/2026 4:00:11 PM EST |
| 119.00 | 16.65 | 18.40 | 17.53 | 15.85 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 6/24/2026 4:00:11 PM EST |
| 120.00 | 17.15 | 19.05 | 18.10 | 19.85 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 6/24/2026 4:00:11 PM EST |
| 121.00 | 18.60 | 20.25 | 19.43 | 17.80 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 6/24/2026 4:00:11 PM EST |
| 125.00 | 22.65 | 24.05 | 23.35 | % | 0.19 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 6/24/2026 4:00:11 PM EST | |||
| 130.00 | 27.65 | 29.30 | 28.48 | % | 0.22 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 6/24/2026 4:00:11 PM EST | |||
| 135.00 | 32.65 | 34.05 | 33.35 | 32.42 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 6/24/2026 4:00:11 PM EST |
| 140.00 | 36.80 | 39.30 | 38.05 | 37.45 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 6/24/2026 4:00:11 PM EST |
| 145.00 | 42.60 | 44.30 | 43.45 | % | 0.30 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 6/24/2026 4:00:11 PM EST | |||
| 150.00 | 46.80 | 49.30 | 48.05 | % | 0.32 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 6/24/2026 4:00:11 PM EST |