Options Chain for DISNEY WALT CO COM (DIS) - $103.98 as of 5/1/2026 4:54:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 46.95 | 50.60 | 48.78 | % | 0.89 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:00 PM EST | |||
| 60.00 | 42.60 | 45.20 | 43.90 | % | 0.73 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:00 PM EST | |||
| 65.00 | 37.60 | 40.20 | 38.90 | % | 0.60 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:00 PM EST | |||
| 70.00 | 32.90 | 35.25 | 34.08 | 30.27 | 0.00 | 0.00% | 0.49 | 0 | 27 | 0.77 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 5/1/2026 4:00:00 PM EST |
| 75.00 | 27.90 | 30.10 | 29.00 | 29.58 | % | 0.39 | 20 | 74 | 0.61 | 0.97 | 0.00 | -0.01 | 5/1/2026 | 5/1/2026 4:00:00 PM EST | |
| 80.00 | 23.55 | 25.25 | 24.40 | 22.39 | 0.00 | 0.00% | 0.30 | 0 | 18 | 0.53 | 0.95 | 0.01 | -0.01 | 4/29/2026 | 5/1/2026 4:00:00 PM EST |
| 85.00 | 18.90 | 20.80 | 19.85 | 20.04 | +0.94 | +4.93% | 0.23 | 6 | 50 | 0.41 | 0.91 | 0.01 | -0.02 | 5/1/2026 | 5/1/2026 4:00:00 PM EST |
| 90.00 | 14.55 | 15.50 | 15.03 | 16.80 | 0.00 | 0.00% | 0.17 | 0 | 251 | 0.35 | 0.84 | 0.02 | -0.03 | 4/22/2026 | 5/1/2026 4:00:00 PM EST |
| 95.00 | 10.60 | 12.30 | 11.45 | 11.61 | +1.86 | +19.08% | 0.12 | 6 | 359 | 0.35 | 0.74 | 0.02 | -0.03 | 5/1/2026 | 5/1/2026 4:00:00 PM EST |
| 100.00 | 7.25 | 7.75 | 7.50 | 7.75 | -0.25 | -3.13% | 0.07 | 19 | 1,631 | 0.31 | 0.62 | 0.03 | -0.04 | 5/1/2026 | 5/1/2026 4:00:00 PM EST |
| 105.00 | 4.65 | 5.05 | 4.85 | 4.85 | -0.50 | -9.35% | 0.05 | 1,394 | 2,063 | 0.30 | 0.48 | 0.03 | -0.04 | 5/1/2026 | 5/1/2026 4:00:00 PM EST |
| 110.00 | 2.80 | 3.15 | 2.98 | 3.06 | -0.34 | -10.00% | 0.03 | 28 | 4,099 | 0.29 | 0.34 | 0.03 | -0.03 | 5/1/2026 | 5/1/2026 4:00:00 PM EST |
| 115.00 | 1.54 | 1.81 | 1.68 | 1.78 | -0.02 | -1.12% | 0.01 | 11 | 4,023 | 0.29 | 0.22 | 0.02 | -0.03 | 5/1/2026 | 5/1/2026 4:00:00 PM EST |
| 120.00 | 0.87 | 1.02 | 0.95 | 0.97 | -0.03 | -3.00% | 0.01 | 14 | 4,778 | 0.29 | 0.14 | 0.02 | -0.02 | 5/1/2026 | 5/1/2026 4:00:00 PM EST |
| 125.00 | 0.46 | 0.56 | 0.51 | 0.54 | -0.10 | -15.63% | 0.00 | 1 | 912 | 0.29 | 0.09 | 0.01 | -0.01 | 5/1/2026 | 5/1/2026 4:00:00 PM EST |
| 130.00 | 0.28 | 0.34 | 0.31 | 0.31 | +0.01 | +3.34% | 0.00 | 7,039 | 879 | 0.30 | 0.05 | 0.01 | -0.01 | 5/1/2026 | 5/1/2026 4:00:00 PM EST |
| 135.00 | 0.15 | 0.26 | 0.21 | 0.20 | -0.06 | -23.08% | 0.00 | 7,476 | 555 | 0.32 | 0.03 | 0.01 | -0.01 | 5/1/2026 | 5/1/2026 4:00:00 PM EST |
| 140.00 | 0.07 | 0.21 | 0.14 | 0.11 | +0.03 | +37.50% | 0.00 | 9 | 622 | 0.32 | 0.02 | 0.00 | -0.01 | 5/1/2026 | 5/1/2026 4:00:00 PM EST |
| 145.00 | 0.01 | 0.50 | 0.26 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 449 | 0.36 | 0.01 | 0.00 | 0.00 | 4/22/2026 | 5/1/2026 4:00:00 PM EST |
| 150.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2,699 | 0.37 | 0.01 | 0.00 | 0.00 | 4/23/2026 | 5/1/2026 4:00:00 PM EST |
| 155.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.40 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 5/1/2026 4:00:00 PM EST |
| 160.00 | 0.00 | 0.45 | 0.23 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.53 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/1/2026 4:00:00 PM EST |
| 165.00 | 0.00 | 0.61 | 0.31 | % | 0.00 | 0 | 16 | 0.58 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:00 PM EST | |||
| 170.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.61 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 5/1/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.31 | 0.16 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.68 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/1/2026 4:00:00 PM EST |
| 60.00 | 0.00 | 0.52 | 0.26 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.68 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/1/2026 4:00:00 PM EST |
| 65.00 | 0.00 | 0.23 | 0.12 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.54 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 4:00:00 PM EST |
| 70.00 | 0.00 | 0.21 | 0.11 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.46 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 4:00:00 PM EST |
| 75.00 | 0.05 | 0.25 | 0.15 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 272 | 0.36 | -0.03 | 0.00 | -0.01 | 4/28/2026 | 5/1/2026 4:00:00 PM EST |
| 80.00 | 0.26 | 0.37 | 0.32 | 0.32 | -0.23 | -41.82% | 0.00 | 16 | 416 | 0.35 | -0.05 | 0.01 | -0.01 | 5/1/2026 | 5/1/2026 4:00:00 PM EST |
| 85.00 | 0.60 | 0.73 | 0.67 | 0.65 | -0.10 | -13.34% | 0.01 | 5 | 1,973 | 0.33 | -0.09 | 0.01 | -0.02 | 5/1/2026 | 5/1/2026 4:00:00 PM EST |
| 90.00 | 1.21 | 1.45 | 1.33 | 1.36 | +0.09 | +7.09% | 0.01 | 29 | 3,531 | 0.32 | -0.16 | 0.02 | -0.03 | 5/1/2026 | 5/1/2026 4:00:00 PM EST |
| 95.00 | 2.27 | 2.54 | 2.41 | 2.42 | +0.17 | +7.56% | 0.03 | 15 | 2,449 | 0.31 | -0.26 | 0.02 | -0.03 | 5/1/2026 | 5/1/2026 4:00:00 PM EST |
| 100.00 | 3.95 | 4.30 | 4.13 | 4.15 | +0.11 | +2.73% | 0.04 | 168 | 3,220 | 0.30 | -0.38 | 0.03 | -0.04 | 5/1/2026 | 5/1/2026 4:00:00 PM EST |
| 105.00 | 6.30 | 6.60 | 6.45 | 6.30 | 0.00 | 0.00% | 0.06 | 262 | 2,369 | 0.29 | -0.52 | 0.03 | -0.04 | 5/1/2026 | 5/1/2026 4:00:00 PM EST |
| 110.00 | 8.95 | 9.80 | 9.38 | 9.20 | -0.52 | -5.35% | 0.09 | 9 | 483 | 0.28 | -0.66 | 0.03 | -0.03 | 5/1/2026 | 5/1/2026 4:00:00 PM EST |
| 115.00 | 12.05 | 13.80 | 12.93 | 13.10 | +0.05 | +0.39% | 0.11 | 15 | 727 | 0.24 | -0.78 | 0.02 | -0.03 | 5/1/2026 | 5/1/2026 4:00:00 PM EST |
| 120.00 | 16.85 | 18.00 | 17.43 | 18.20 | 0.00 | 0.00% | 0.15 | 0 | 422 | 0.25 | -0.86 | 0.02 | -0.02 | 4/15/2026 | 5/1/2026 4:00:00 PM EST |
| 125.00 | 20.60 | 22.60 | 21.60 | 25.45 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.35 | -0.91 | 0.01 | -0.01 | 4/9/2026 | 5/1/2026 4:00:00 PM EST |
| 130.00 | 25.65 | 27.35 | 26.50 | 26.95 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.37 | -0.95 | 0.01 | -0.01 | 4/30/2026 | 5/1/2026 4:00:00 PM EST |
| 135.00 | 30.50 | 32.25 | 31.38 | % | 0.23 | 0 | 0 | 0.40 | -0.97 | 0.01 | -0.01 | 5/1/2026 4:00:00 PM EST | |||
| 140.00 | 35.30 | 37.75 | 36.53 | % | 0.26 | 0 | 0 | 0.51 | -0.98 | 0.00 | -0.01 | 5/1/2026 4:00:00 PM EST | |||
| 145.00 | 39.80 | 43.65 | 41.73 | % | 0.29 | 0 | 0 | 0.62 | -0.99 | 0.00 | 0.00 | 5/1/2026 4:00:00 PM EST | |||
| 150.00 | 44.80 | 48.35 | 46.58 | % | 0.31 | 0 | 0 | 0.64 | -0.99 | 0.00 | 0.00 | 5/1/2026 4:00:00 PM EST | |||
| 155.00 | 50.30 | 52.95 | 51.63 | % | 0.33 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:00 PM EST | |||
| 160.00 | 55.30 | 57.95 | 56.63 | % | 0.35 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:00 PM EST | |||
| 165.00 | 60.30 | 62.95 | 61.63 | % | 0.37 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:00 PM EST | |||
| 170.00 | 65.35 | 67.95 | 66.65 | % | 0.39 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:00 PM EST |