Options Chain for DISNEY WALT CO COM (DIS) - $100.86 as of 6/17/2026 8:27:02 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 | 35.25 | 38.00 | 36.63 | % | 0.56 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 6/17/2026 4:00:06 PM EST | |||
| 70.00 | 30.10 | 33.00 | 31.55 | 29.50 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.77 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/17/2026 4:00:06 PM EST |
| 75.00 | 25.15 | 27.95 | 26.55 | % | 0.35 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 6/17/2026 4:00:06 PM EST | |||
| 80.00 | 20.30 | 22.90 | 21.60 | % | 0.27 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 6/17/2026 4:00:06 PM EST | |||
| 85.00 | 15.30 | 17.95 | 16.63 | % | 0.20 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 6/17/2026 4:00:06 PM EST | |||
| 87.00 | 13.55 | 15.95 | 14.75 | % | 0.17 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 6/17/2026 4:00:06 PM EST | |||
| 88.00 | 12.35 | 14.95 | 13.65 | % | 0.16 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 6/17/2026 4:00:06 PM EST | |||
| 89.00 | 11.60 | 13.95 | 12.78 | % | 0.14 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 6/17/2026 4:00:06 PM EST | |||
| 90.00 | 10.60 | 13.00 | 11.80 | 11.45 | 0.00 | 0.00% | 0.13 | 0 | 189 | 0.83 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/17/2026 4:00:06 PM EST |
| 91.00 | 9.40 | 12.00 | 10.70 | % | 0.12 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 6/17/2026 4:00:06 PM EST | |||
| 92.00 | 8.80 | 11.00 | 9.90 | % | 0.11 | 0 | 0 | 0.74 | 1.00 | 0.01 | 0.00 | 6/17/2026 4:00:06 PM EST | |||
| 93.00 | 7.55 | 10.05 | 8.80 | % | 0.09 | 0 | 0 | 0.70 | 0.96 | 0.03 | -0.01 | 6/17/2026 4:00:06 PM EST | |||
| 94.00 | 6.65 | 8.50 | 7.58 | 6.01 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.57 | 0.93 | 0.04 | -0.02 | 6/10/2026 | 6/17/2026 4:00:06 PM EST |
| 95.00 | 5.80 | 7.50 | 6.65 | 6.25 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.52 | 0.88 | 0.05 | -0.03 | 6/12/2026 | 6/17/2026 4:00:06 PM EST |
| 96.00 | 5.00 | 6.60 | 5.80 | % | 0.06 | 0 | 0 | 0.35 | 0.83 | 0.05 | -0.04 | 6/17/2026 4:00:06 PM EST | |||
| 97.00 | 4.10 | 4.65 | 4.38 | 4.55 | +0.80 | +21.34% | 0.05 | 5 | 2 | 0.25 | 0.77 | 0.06 | -0.04 | 6/17/2026 | 6/17/2026 4:00:06 PM EST |
| 98.00 | 3.60 | 3.90 | 3.75 | 4.40 | +0.92 | +26.44% | 0.04 | 3 | 387 | 0.27 | 0.71 | 0.07 | -0.05 | 6/17/2026 | 6/17/2026 4:00:06 PM EST |
| 99.00 | 2.85 | 3.25 | 3.05 | 3.85 | -0.47 | -10.88% | 0.03 | 2 | 139 | 0.26 | 0.64 | 0.07 | -0.06 | 6/17/2026 | 6/17/2026 4:00:06 PM EST |
| 100.00 | 2.21 | 2.63 | 2.42 | 2.50 | -0.34 | -11.98% | 0.02 | 12 | 171 | 0.26 | 0.56 | 0.08 | -0.06 | 6/17/2026 | 6/17/2026 4:00:06 PM EST |
| 101.00 | 1.74 | 2.10 | 1.92 | 2.32 | +0.30 | +14.86% | 0.02 | 61 | 679 | 0.26 | 0.48 | 0.08 | -0.06 | 6/17/2026 | 6/17/2026 4:00:06 PM EST |
| 102.00 | 1.38 | 1.57 | 1.48 | 1.41 | -0.29 | -17.06% | 0.01 | 13 | 220 | 0.26 | 0.40 | 0.08 | -0.06 | 6/17/2026 | 6/17/2026 4:00:06 PM EST |
| 103.00 | 1.02 | 1.20 | 1.11 | 1.20 | -0.15 | -11.12% | 0.01 | 78 | 329 | 0.25 | 0.32 | 0.07 | -0.05 | 6/17/2026 | 6/17/2026 4:00:06 PM EST |
| 104.00 | 0.74 | 0.87 | 0.81 | 0.85 | -0.12 | -12.38% | 0.01 | 11 | 321 | 0.25 | 0.25 | 0.07 | -0.04 | 6/17/2026 | 6/17/2026 4:00:06 PM EST |
| 105.00 | 0.52 | 0.64 | 0.58 | 0.62 | -0.08 | -11.43% | 0.01 | 36 | 645 | 0.25 | 0.19 | 0.06 | -0.04 | 6/17/2026 | 6/17/2026 4:00:06 PM EST |
| 106.00 | 0.34 | 0.47 | 0.41 | 0.53 | -0.12 | -18.47% | 0.00 | 4 | 328 | 0.25 | 0.14 | 0.05 | -0.03 | 6/17/2026 | 6/17/2026 4:00:06 PM EST |
| 107.00 | 0.20 | 0.35 | 0.28 | 0.37 | +0.10 | +37.04% | 0.00 | 14 | 352 | 0.24 | 0.11 | 0.04 | -0.03 | 6/17/2026 | 6/17/2026 4:00:06 PM EST |
| 108.00 | 0.00 | 0.39 | 0.20 | 0.31 | -0.10 | -24.39% | 0.00 | 3 | 21 | 0.30 | 0.07 | 0.03 | -0.02 | 6/17/2026 | 6/17/2026 4:00:06 PM EST |
| 109.00 | 0.00 | 2.28 | 1.14 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.65 | 0.05 | 0.02 | -0.01 | 6/12/2026 | 6/17/2026 4:00:06 PM EST |
| 110.00 | 0.05 | 0.51 | 0.28 | 0.18 | +0.04 | +28.58% | 0.00 | 1 | 166 | 0.31 | 0.04 | 0.02 | -0.01 | 6/17/2026 | 6/17/2026 4:00:06 PM EST |
| 111.00 | 0.01 | 2.10 | 1.06 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.45 | 0.02 | 0.01 | -0.01 | 6/10/2026 | 6/17/2026 4:00:06 PM EST |
| 112.00 | 0.00 | 2.20 | 1.10 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.74 | 0.01 | 0.01 | 0.00 | 6/4/2026 | 6/17/2026 4:00:06 PM EST |
| 113.00 | 0.00 | 2.19 | 1.10 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.77 | 0.01 | 0.00 | 0.00 | 5/26/2026 | 6/17/2026 4:00:06 PM EST |
| 114.00 | 0.00 | 0.85 | 0.43 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.57 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/17/2026 4:00:06 PM EST |
| 115.00 | 0.00 | 0.37 | 0.19 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.47 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/17/2026 4:00:06 PM EST |
| 116.00 | 0.01 | 0.38 | 0.20 | 0.05 | % | 0.00 | 41 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 4:00:06 PM EST | |
| 117.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:06 PM EST | |||
| 118.00 | 0.00 | 1.14 | 0.57 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.73 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/17/2026 4:00:06 PM EST |
| 120.00 | 0.00 | 0.43 | 0.22 | 0.27 | +0.26 | +2,600.00% | 0.00 | 11 | 257 | 0.60 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 4:00:06 PM EST |
| 125.00 | 0.00 | 0.74 | 0.37 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.80 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/17/2026 4:00:06 PM EST |
| 130.00 | 0.00 | 2.14 | 1.07 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.21 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/17/2026 4:00:06 PM EST |
| 135.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:06 PM EST | |||
| 140.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:06 PM EST | |||
| 145.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:06 PM EST | |||
| 150.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:06 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 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.95 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/17/2026 4:00:06 PM EST |
| 70.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:06 PM EST | |||
| 75.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:06 PM EST | |||
| 80.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:06 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:06 PM EST | |||
| 87.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:06 PM EST | |||
| 88.00 | 0.00 | 2.17 | 1.09 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.87 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/17/2026 4:00:06 PM EST |
| 89.00 | 0.00 | 1.75 | 0.88 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 102 | 0.76 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/17/2026 4:00:06 PM EST |
| 90.00 | 0.00 | 0.27 | 0.14 | 0.11 | -0.25 | -69.45% | 0.00 | 40 | 30 | 0.39 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 4:00:06 PM EST |
| 91.00 | 0.06 | 0.47 | 0.27 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.34 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/17/2026 4:00:06 PM EST |
| 92.00 | 0.00 | 1.47 | 0.74 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.58 | 0.00 | 0.01 | 0.00 | 6/15/2026 | 6/17/2026 4:00:06 PM EST |
| 93.00 | 0.11 | 0.40 | 0.26 | 0.15 | -0.07 | -31.82% | 0.00 | 2 | 96 | 0.29 | -0.04 | 0.03 | -0.01 | 6/17/2026 | 6/17/2026 4:00:06 PM EST |
| 94.00 | 0.13 | 1.95 | 1.04 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.40 | -0.07 | 0.04 | -0.02 | 6/15/2026 | 6/17/2026 4:00:06 PM EST |
| 95.00 | 0.32 | 0.50 | 0.41 | 0.40 | +0.02 | +5.27% | 0.00 | 48 | 299 | 0.27 | -0.12 | 0.05 | -0.03 | 6/17/2026 | 6/17/2026 4:00:06 PM EST |
| 96.00 | 0.45 | 0.62 | 0.54 | 0.43 | -0.10 | -18.87% | 0.01 | 7 | 538 | 0.26 | -0.17 | 0.05 | -0.04 | 6/17/2026 | 6/17/2026 4:00:06 PM EST |
| 97.00 | 0.71 | 0.83 | 0.77 | 0.75 | +0.02 | +2.74% | 0.01 | 10 | 101 | 0.26 | -0.23 | 0.06 | -0.04 | 6/17/2026 | 6/17/2026 4:00:06 PM EST |
| 98.00 | 0.97 | 1.25 | 1.11 | 0.97 | -0.02 | -2.02% | 0.01 | 20 | 155 | 0.27 | -0.29 | 0.07 | -0.05 | 6/17/2026 | 6/17/2026 4:00:06 PM EST |
| 99.00 | 1.34 | 1.60 | 1.47 | 1.21 | -0.08 | -6.21% | 0.01 | 26 | 90 | 0.27 | -0.36 | 0.07 | -0.06 | 6/17/2026 | 6/17/2026 4:00:06 PM EST |
| 100.00 | 1.77 | 2.00 | 1.89 | 1.80 | +0.10 | +5.89% | 0.02 | 28 | 185 | 0.27 | -0.44 | 0.08 | -0.06 | 6/17/2026 | 6/17/2026 4:00:06 PM EST |
| 101.00 | 2.28 | 2.55 | 2.42 | 2.19 | -0.09 | -3.95% | 0.02 | 6 | 188 | 0.27 | -0.52 | 0.08 | -0.06 | 6/17/2026 | 6/17/2026 4:00:06 PM EST |
| 102.00 | 2.86 | 3.15 | 3.01 | 2.96 | -0.14 | -4.52% | 0.03 | 5 | 80 | 0.27 | -0.60 | 0.08 | -0.06 | 6/17/2026 | 6/17/2026 4:00:06 PM EST |
| 103.00 | 3.45 | 3.80 | 3.63 | 3.09 | -1.51 | -32.83% | 0.04 | 3 | 42 | 0.27 | -0.68 | 0.07 | -0.05 | 6/17/2026 | 6/17/2026 4:00:06 PM EST |
| 104.00 | 4.15 | 4.55 | 4.35 | 4.45 | -0.40 | -8.25% | 0.04 | 2 | 57 | 0.27 | -0.75 | 0.07 | -0.04 | 6/17/2026 | 6/17/2026 4:00:06 PM EST |
| 105.00 | 4.25 | 5.55 | 4.90 | 4.45 | -0.06 | -1.33% | 0.05 | 5 | 229 | 0.33 | -0.81 | 0.06 | -0.04 | 6/17/2026 | 6/17/2026 4:00:06 PM EST |
| 106.00 | 5.50 | 6.60 | 6.05 | 5.84 | +0.23 | +4.10% | 0.06 | 2 | 2 | 0.27 | -0.86 | 0.05 | -0.03 | 6/17/2026 | 6/17/2026 4:00:06 PM EST |
| 107.00 | 5.55 | 7.25 | 6.40 | 6.02 | 0.00 | 0.00% | 0.06 | 0 | 143 | 0.36 | -0.89 | 0.04 | -0.03 | 6/15/2026 | 6/17/2026 4:00:06 PM EST |
| 108.00 | 6.65 | 9.20 | 7.93 | 9.84 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.54 | -0.93 | 0.03 | -0.02 | 6/8/2026 | 6/17/2026 4:00:06 PM EST |
| 109.00 | 7.15 | 9.70 | 8.43 | 10.56 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.50 | -0.95 | 0.02 | -0.01 | 6/10/2026 | 6/17/2026 4:00:06 PM EST |
| 110.00 | 8.05 | 10.95 | 9.50 | 9.45 | -2.37 | -20.06% | 0.09 | 24 | 33 | 0.57 | -0.96 | 0.02 | -0.01 | 6/17/2026 | 6/17/2026 4:00:06 PM EST |
| 111.00 | 8.90 | 11.90 | 10.40 | % | 0.09 | 0 | 0 | 0.59 | -0.98 | 0.01 | -0.01 | 6/17/2026 4:00:06 PM EST | |||
| 112.00 | 9.85 | 12.90 | 11.38 | % | 0.10 | 0 | 0 | 0.62 | -0.99 | 0.01 | 0.00 | 6/17/2026 4:00:06 PM EST | |||
| 113.00 | 10.80 | 13.90 | 12.35 | % | 0.11 | 0 | 0 | 0.66 | -0.99 | 0.00 | 0.00 | 6/17/2026 4:00:06 PM EST | |||
| 114.00 | 11.90 | 14.85 | 13.38 | % | 0.12 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 6/17/2026 4:00:06 PM EST | |||
| 115.00 | 12.95 | 15.80 | 14.38 | 12.17 | 0.00 | 0.00% | 0.13 | 0 | 44 | 0.70 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 6/17/2026 4:00:06 PM EST |
| 116.00 | 13.90 | 16.90 | 15.40 | % | 0.13 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 6/17/2026 4:00:06 PM EST | |||
| 117.00 | 14.85 | 17.85 | 16.35 | % | 0.14 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 6/17/2026 4:00:06 PM EST | |||
| 118.00 | 15.80 | 18.80 | 17.30 | 15.15 | 0.00 | 0.00% | 0.15 | 0 | 341 | 0.78 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 6/17/2026 4:00:06 PM EST |
| 120.00 | 17.80 | 20.85 | 19.33 | % | 0.16 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 6/17/2026 4:00:06 PM EST | |||
| 125.00 | 22.80 | 25.80 | 24.30 | 24.81 | 0.00 | 0.00% | 0.19 | 0 | 50 | 0.96 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/17/2026 4:00:06 PM EST |
| 130.00 | 27.65 | 31.05 | 29.35 | % | 0.23 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 6/17/2026 4:00:06 PM EST | |||
| 135.00 | 32.75 | 35.95 | 34.35 | 34.66 | 0.00 | 0.00% | 0.25 | 0 | 146 | 1.21 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/17/2026 4:00:06 PM EST |
| 140.00 | 37.75 | 40.80 | 39.28 | % | 0.28 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 6/17/2026 4:00:06 PM EST | |||
| 145.00 | 42.75 | 45.75 | 44.25 | % | 0.31 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 6/17/2026 4:00:06 PM EST | |||
| 150.00 | 47.65 | 51.20 | 49.43 | % | 0.33 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 6/17/2026 4:00:06 PM EST |