Options Chain for DISNEY WALT CO COM (DIS) - $102.20 as of 6/2/2026 7:35:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 44.00 | 48.00 | 46.00 | % | 0.84 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 6/2/2026 9:58:57 AM EST | |||
| 60.00 | 39.05 | 43.05 | 41.05 | % | 0.68 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 6/2/2026 9:58:57 AM EST | |||
| 65.00 | 34.75 | 37.45 | 36.10 | % | 0.56 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 6/2/2026 9:58:57 AM EST | |||
| 70.00 | 29.85 | 32.50 | 31.18 | 30.27 | 0.00 | 0.00% | 0.45 | 0 | 27 | 1.03 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 6/2/2026 9:58:57 AM EST |
| 75.00 | 25.00 | 27.45 | 26.23 | 31.67 | 0.00 | 0.00% | 0.35 | 0 | 87 | 0.89 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 6/2/2026 9:58:57 AM EST |
| 80.00 | 19.80 | 22.60 | 21.20 | 28.02 | 0.00 | 0.00% | 0.27 | 0 | 18 | 0.63 | 0.97 | 0.00 | -0.02 | 5/6/2026 | 6/2/2026 9:58:57 AM EST |
| 85.00 | 15.20 | 17.65 | 16.43 | 19.26 | 0.00 | 0.00% | 0.19 | 0 | 76 | 0.55 | 0.94 | 0.01 | -0.03 | 5/28/2026 | 6/2/2026 9:58:57 AM EST |
| 90.00 | 10.80 | 13.05 | 11.93 | 13.36 | 0.00 | 0.00% | 0.13 | 0 | 1,026 | 0.47 | 0.86 | 0.02 | -0.04 | 5/26/2026 | 6/2/2026 9:58:57 AM EST |
| 95.00 | 7.10 | 7.65 | 7.38 | 7.25 | -1.46 | -16.77% | 0.08 | 21 | 390 | 0.32 | 0.73 | 0.03 | -0.05 | 6/2/2026 | 6/2/2026 9:58:57 AM EST |
| 100.00 | 3.95 | 4.20 | 4.08 | 4.30 | -1.00 | -18.87% | 0.04 | 14 | 3,884 | 0.30 | 0.54 | 0.04 | -0.05 | 6/2/2026 | 6/2/2026 9:58:57 AM EST |
| 105.00 | 1.92 | 2.05 | 1.99 | 2.05 | -0.88 | -30.04% | 0.02 | 144 | 5,755 | 0.26 | 0.32 | 0.04 | -0.04 | 6/2/2026 | 6/2/2026 9:58:57 AM EST |
| 110.00 | 0.87 | 0.96 | 0.92 | 0.93 | -0.39 | -29.55% | 0.01 | 366 | 7,490 | 0.27 | 0.16 | 0.03 | -0.02 | 6/2/2026 | 6/2/2026 9:58:57 AM EST |
| 115.00 | 0.39 | 0.42 | 0.41 | 0.41 | -0.19 | -31.67% | 0.00 | 104 | 8,199 | 0.28 | 0.08 | 0.02 | -0.02 | 6/2/2026 | 6/2/2026 9:58:57 AM EST |
| 120.00 | 0.18 | 0.23 | 0.21 | 0.20 | -0.15 | -42.86% | 0.00 | 110 | 6,278 | 0.30 | 0.04 | 0.01 | -0.01 | 6/2/2026 | 6/2/2026 9:58:57 AM EST |
| 125.00 | 0.07 | 0.17 | 0.12 | 0.44 | +0.29 | +193.34% | 0.00 | 10 | 1,553 | 0.34 | 0.02 | 0.00 | -0.01 | 6/2/2026 | 6/2/2026 9:58:57 AM EST |
| 130.00 | 0.06 | 0.10 | 0.08 | 0.08 | -0.04 | -33.34% | 0.00 | 3 | 8,788 | 0.35 | 0.01 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 9:58:57 AM EST |
| 135.00 | 0.03 | 0.15 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 8,343 | 0.37 | 0.01 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 9:58:57 AM EST |
| 140.00 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 620 | 0.41 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 9:58:57 AM EST |
| 145.00 | 0.01 | 0.27 | 0.14 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 454 | 0.46 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 9:58:57 AM EST |
| 150.00 | 0.00 | 0.27 | 0.14 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2,731 | 0.60 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 6/2/2026 9:58:57 AM EST |
| 155.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.61 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 6/2/2026 9:58:57 AM EST |
| 160.00 | 0.00 | 0.24 | 0.12 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.66 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 6/2/2026 9:58:57 AM EST |
| 165.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 16 | 0.69 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:58:57 AM EST | |||
| 170.00 | 0.00 | 0.24 | 0.12 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.73 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 6/2/2026 9:58:57 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.41 | 0.21 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.98 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 6/2/2026 9:58:57 AM EST |
| 60.00 | 0.00 | 0.41 | 0.21 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.85 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 6/2/2026 9:58:57 AM EST |
| 65.00 | 0.00 | 0.42 | 0.21 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.74 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/2/2026 9:58:57 AM EST |
| 70.00 | 0.00 | 0.43 | 0.22 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 133 | 0.64 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/2/2026 9:58:57 AM EST |
| 75.00 | 0.00 | 0.26 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 363 | 0.48 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/2/2026 9:58:57 AM EST |
| 80.00 | 0.01 | 0.32 | 0.17 | 0.13 | +0.03 | +30.00% | 0.00 | 2 | 297 | 0.32 | -0.03 | 0.00 | -0.02 | 6/2/2026 | 6/2/2026 9:58:57 AM EST |
| 85.00 | 0.17 | 0.35 | 0.26 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 2,125 | 0.31 | -0.06 | 0.01 | -0.03 | 6/1/2026 | 6/2/2026 9:58:57 AM EST |
| 90.00 | 0.58 | 0.80 | 0.69 | 0.69 | +0.16 | +30.19% | 0.01 | 16 | 5,743 | 0.30 | -0.14 | 0.02 | -0.04 | 6/2/2026 | 6/2/2026 9:58:57 AM EST |
| 95.00 | 1.60 | 1.68 | 1.64 | 1.65 | +0.45 | +37.50% | 0.02 | 52 | 4,071 | 0.29 | -0.27 | 0.03 | -0.05 | 6/2/2026 | 6/2/2026 9:58:57 AM EST |
| 100.00 | 3.45 | 3.55 | 3.50 | 3.58 | +0.93 | +35.10% | 0.04 | 26 | 6,031 | 0.28 | -0.46 | 0.04 | -0.05 | 6/2/2026 | 6/2/2026 9:58:57 AM EST |
| 105.00 | 6.20 | 6.85 | 6.53 | 6.75 | +1.45 | +27.36% | 0.06 | 2 | 4,574 | 0.23 | -0.68 | 0.04 | -0.04 | 6/2/2026 | 6/2/2026 9:58:57 AM EST |
| 110.00 | 10.10 | 10.80 | 10.45 | 10.50 | +1.40 | +15.39% | 0.09 | 4 | 708 | 0.35 | -0.84 | 0.03 | -0.02 | 6/2/2026 | 6/2/2026 9:58:57 AM EST |
| 115.00 | 14.40 | 15.90 | 15.15 | 12.00 | 0.00 | 0.00% | 0.13 | 0 | 768 | 0.36 | -0.92 | 0.02 | -0.02 | 5/28/2026 | 6/2/2026 9:58:57 AM EST |
| 120.00 | 18.25 | 20.60 | 19.43 | 17.05 | 0.00 | 0.00% | 0.16 | 0 | 467 | 0.39 | -0.96 | 0.01 | -0.01 | 5/22/2026 | 6/2/2026 9:58:57 AM EST |
| 125.00 | 23.15 | 25.45 | 24.30 | 15.34 | 0.00 | 0.00% | 0.19 | 0 | 9 | 0.46 | -0.98 | 0.00 | -0.01 | 5/7/2026 | 6/2/2026 9:58:57 AM EST |
| 130.00 | 28.10 | 31.50 | 29.80 | 26.95 | 0.00 | 0.00% | 0.23 | 0 | 3 | 0.53 | -0.99 | 0.00 | 0.00 | 4/30/2026 | 6/2/2026 9:58:57 AM EST |
| 135.00 | 33.05 | 35.80 | 34.43 | % | 0.26 | 0 | 0 | 0.61 | -0.99 | 0.00 | 0.00 | 6/2/2026 9:58:57 AM EST | |||
| 140.00 | 38.05 | 40.70 | 39.38 | % | 0.28 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 6/2/2026 9:58:57 AM EST | |||
| 145.00 | 43.00 | 45.70 | 44.35 | % | 0.31 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 6/2/2026 9:58:57 AM EST | |||
| 150.00 | 47.95 | 50.80 | 49.38 | % | 0.33 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 6/2/2026 9:58:57 AM EST | |||
| 155.00 | 52.95 | 55.60 | 54.28 | % | 0.35 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 6/2/2026 9:58:57 AM EST | |||
| 160.00 | 57.95 | 60.60 | 59.28 | % | 0.37 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 6/2/2026 9:58:57 AM EST | |||
| 165.00 | 62.95 | 65.65 | 64.30 | % | 0.39 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 6/2/2026 9:58:57 AM EST | |||
| 170.00 | 67.90 | 70.55 | 69.23 | % | 0.41 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 6/2/2026 9:58:57 AM EST |