Options Chain for DISNEY WALT CO COM (DIS) - $94.85 as of 7/27/2026 10:47:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 30.60 | 32.05 | 31.33 | 32.00 | +0.75 | +2.40% | 0.48 | 7 | 2 | 3.18 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 12:58:54 PM EST |
| 70.00 | 26.30 | 27.45 | 26.88 | 26.80 | +1.90 | +7.64% | 0.38 | 9 | 5 | 2.83 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 12:58:54 PM EST |
| 75.00 | 21.50 | 22.05 | 21.78 | 21.95 | +3.86 | +21.34% | 0.29 | 5 | 66 | 2.41 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 12:58:54 PM EST |
| 80.00 | 16.25 | 17.05 | 16.65 | 16.85 | +1.66 | +10.93% | 0.21 | 10 | 10 | 1.82 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 12:58:54 PM EST |
| 85.00 | 11.75 | 12.00 | 11.88 | 11.90 | +0.70 | +6.25% | 0.14 | 8 | 71 | 1.10 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 12:58:54 PM EST |
| 86.00 | 10.70 | 11.00 | 10.85 | 10.80 | +3.41 | +46.15% | 0.13 | 4 | 3 | 0.98 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 12:58:54 PM EST |
| 87.00 | 9.60 | 10.00 | 9.80 | 5.82 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.06 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 12:58:54 PM EST |
| 88.00 | 8.15 | 9.80 | 8.98 | 8.80 | +3.96 | +81.82% | 0.10 | 3 | 1 | 0.97 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 12:58:54 PM EST |
| 89.00 | 7.65 | 8.70 | 8.18 | 7.90 | +4.00 | +102.57% | 0.09 | 3 | 1 | 0.85 | 0.99 | 0.00 | -0.01 | 7/27/2026 | 7/27/2026 12:58:54 PM EST |
| 90.00 | 6.75 | 7.55 | 7.15 | 6.45 | +1.95 | +43.34% | 0.08 | 12 | 42 | 0.72 | 0.99 | 0.01 | -0.01 | 7/27/2026 | 7/27/2026 12:58:54 PM EST |
| 91.00 | 5.80 | 6.65 | 6.23 | 5.90 | +1.32 | +28.83% | 0.07 | 9 | 24 | 0.69 | 0.97 | 0.02 | -0.03 | 7/27/2026 | 7/27/2026 12:58:54 PM EST |
| 92.00 | 4.85 | 5.20 | 5.03 | 5.05 | +1.34 | +36.12% | 0.05 | 15 | 130 | 0.34 | 0.94 | 0.04 | -0.05 | 7/27/2026 | 7/27/2026 12:58:54 PM EST |
| 93.00 | 3.95 | 4.20 | 4.08 | 4.10 | +1.32 | +47.49% | 0.04 | 38 | 270 | 0.37 | 0.90 | 0.06 | -0.08 | 7/27/2026 | 7/27/2026 12:58:54 PM EST |
| 94.00 | 2.83 | 3.35 | 3.09 | 3.40 | +1.48 | +77.09% | 0.03 | 46 | 275 | 0.36 | 0.83 | 0.08 | -0.11 | 7/27/2026 | 7/27/2026 12:58:54 PM EST |
| 95.00 | 2.33 | 2.50 | 2.42 | 2.48 | +1.23 | +98.40% | 0.03 | 90 | 577 | 0.31 | 0.73 | 0.10 | -0.13 | 7/27/2026 | 7/27/2026 12:58:54 PM EST |
| 96.00 | 1.64 | 1.82 | 1.73 | 1.87 | +0.99 | +112.50% | 0.02 | 149 | 2,832 | 0.31 | 0.62 | 0.12 | -0.15 | 7/27/2026 | 7/27/2026 12:58:54 PM EST |
| 97.00 | 1.14 | 1.28 | 1.21 | 1.17 | +0.62 | +112.73% | 0.01 | 517 | 485 | 0.30 | 0.49 | 0.13 | -0.16 | 7/27/2026 | 7/27/2026 12:58:54 PM EST |
| 98.00 | 0.73 | 0.80 | 0.77 | 0.75 | +0.40 | +114.29% | 0.01 | 1,054 | 1,368 | 0.31 | 0.37 | 0.12 | -0.15 | 7/27/2026 | 7/27/2026 12:58:54 PM EST |
| 99.00 | 0.43 | 0.54 | 0.49 | 0.47 | +0.28 | +147.37% | 0.00 | 509 | 769 | 0.31 | 0.26 | 0.10 | -0.13 | 7/27/2026 | 7/27/2026 12:58:54 PM EST |
| 100.00 | 0.25 | 0.30 | 0.28 | 0.27 | +0.12 | +80.00% | 0.00 | 666 | 1,751 | 0.30 | 0.17 | 0.08 | -0.10 | 7/27/2026 | 7/27/2026 12:58:54 PM EST |
| 101.00 | 0.13 | 0.17 | 0.15 | 0.16 | +0.06 | +60.00% | 0.00 | 3,259 | 405 | 0.31 | 0.10 | 0.06 | -0.07 | 7/27/2026 | 7/27/2026 12:58:54 PM EST |
| 102.00 | 0.07 | 0.09 | 0.08 | 0.09 | +0.04 | +80.00% | 0.00 | 1,462 | 927 | 0.31 | 0.06 | 0.04 | -0.05 | 7/27/2026 | 7/27/2026 12:58:54 PM EST |
| 103.00 | 0.03 | 0.06 | 0.05 | 0.04 | +0.01 | +33.34% | 0.00 | 545 | 498 | 0.31 | 0.03 | 0.02 | -0.03 | 7/27/2026 | 7/27/2026 12:58:54 PM EST |
| 104.00 | 0.02 | 0.04 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 1,390 | 295 | 0.31 | 0.02 | 0.01 | -0.02 | 7/27/2026 | 7/27/2026 12:58:54 PM EST |
| 105.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 85 | 666 | 0.35 | 0.01 | 0.01 | -0.01 | 7/27/2026 | 7/27/2026 12:58:54 PM EST |
| 106.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.11 | -91.67% | 0.00 | 5 | 233 | 0.38 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 12:58:54 PM EST |
| 107.00 | 0.00 | 0.06 | 0.03 | 0.01 | -0.06 | -85.72% | 0.00 | 1 | 351 | 0.49 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 12:58:54 PM EST |
| 108.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 427 | 0.63 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 12:58:54 PM EST |
| 109.00 | 0.00 | 0.35 | 0.18 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.81 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 12:58:54 PM EST |
| 110.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 629 | 0.48 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 12:58:54 PM EST |
| 111.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 632 | 0.51 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/27/2026 12:58:54 PM EST |
| 112.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 124 | 0.66 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 12:58:54 PM EST |
| 113.00 | 0.00 | 0.12 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 390 | 0.80 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/27/2026 12:58:54 PM EST |
| 114.00 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 390 | 0.96 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/27/2026 12:58:54 PM EST |
| 115.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.92 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 12:58:54 PM EST |
| 116.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.88 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/27/2026 12:58:54 PM EST |
| 120.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 153 | 1.37 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/27/2026 12:58:54 PM EST |
| 125.00 | 0.00 | 0.05 | 0.03 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.06 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/27/2026 12:58:54 PM EST |
| 130.00 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.58 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/27/2026 12:58:54 PM EST |
| 135.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.33 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/27/2026 12:58:54 PM EST |
| 140.00 | 0.00 | 0.09 | 0.05 | 0.55 | +0.54 | +5,400.00% | 0.00 | 3 | 12 | 1.57 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 12:58:54 PM EST |
| 145.00 | 0.00 | 0.09 | 0.05 | 0.48 | +0.34 | +242.86% | 0.00 | 2 | 22 | 1.69 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 12:58:54 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 | 30 | 1.37 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 12:58:54 PM EST |
| 70.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 7/27/2026 12:58:54 PM EST | |||
| 75.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.10 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 12:58:54 PM EST |
| 80.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.90 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 12:58:54 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 3 | 955 | 0.50 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 12:58:54 PM EST |
| 86.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 148 | 0.46 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 12:58:54 PM EST |
| 87.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 238 | 0.52 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 12:58:54 PM EST |
| 88.00 | 0.00 | 0.06 | 0.03 | 0.02 | -0.04 | -66.67% | 0.00 | 1 | 131 | 0.49 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 12:58:54 PM EST |
| 89.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.10 | -83.34% | 0.00 | 8 | 352 | 0.37 | -0.01 | 0.00 | -0.01 | 7/27/2026 | 7/27/2026 12:58:54 PM EST |
| 90.00 | 0.00 | 0.07 | 0.04 | 0.07 | -0.07 | -50.00% | 0.00 | 512 | 892 | 0.37 | -0.01 | 0.01 | -0.01 | 7/27/2026 | 7/27/2026 12:58:54 PM EST |
| 91.00 | 0.04 | 0.09 | 0.07 | 0.06 | -0.19 | -76.00% | 0.00 | 66 | 951 | 0.33 | -0.03 | 0.02 | -0.03 | 7/27/2026 | 7/27/2026 12:58:54 PM EST |
| 92.00 | 0.07 | 0.11 | 0.09 | 0.10 | -0.24 | -70.59% | 0.00 | 1,022 | 529 | 0.32 | -0.06 | 0.04 | -0.05 | 7/27/2026 | 7/27/2026 12:58:54 PM EST |
| 93.00 | 0.15 | 0.19 | 0.17 | 0.18 | -0.53 | -74.65% | 0.00 | 233 | 2,693 | 0.31 | -0.10 | 0.06 | -0.08 | 7/27/2026 | 7/27/2026 12:58:54 PM EST |
| 94.00 | 0.28 | 0.33 | 0.31 | 0.28 | -0.74 | -72.55% | 0.00 | 151 | 871 | 0.31 | -0.17 | 0.08 | -0.11 | 7/27/2026 | 7/27/2026 12:58:54 PM EST |
| 95.00 | 0.50 | 0.55 | 0.53 | 0.50 | -0.89 | -64.03% | 0.01 | 256 | 924 | 0.30 | -0.27 | 0.10 | -0.13 | 7/27/2026 | 7/27/2026 12:58:54 PM EST |
| 96.00 | 0.80 | 0.92 | 0.86 | 0.84 | -0.96 | -53.34% | 0.01 | 153 | 890 | 0.30 | -0.38 | 0.12 | -0.15 | 7/27/2026 | 7/27/2026 12:58:54 PM EST |
| 97.00 | 1.25 | 1.38 | 1.32 | 1.33 | -1.12 | -45.72% | 0.01 | 198 | 545 | 0.30 | -0.51 | 0.13 | -0.16 | 7/27/2026 | 7/27/2026 12:58:54 PM EST |
| 98.00 | 1.83 | 1.99 | 1.91 | 1.97 | -1.46 | -42.57% | 0.02 | 1 | 200 | 0.30 | -0.63 | 0.12 | -0.15 | 7/27/2026 | 7/27/2026 12:58:54 PM EST |
| 99.00 | 2.52 | 2.70 | 2.61 | 2.70 | -1.63 | -37.65% | 0.03 | 4 | 128 | 0.30 | -0.74 | 0.10 | -0.13 | 7/27/2026 | 7/27/2026 12:58:54 PM EST |
| 100.00 | 3.20 | 4.05 | 3.63 | 3.24 | -1.38 | -29.87% | 0.04 | 12 | 119 | 0.38 | -0.83 | 0.08 | -0.10 | 7/27/2026 | 7/27/2026 12:58:54 PM EST |
| 101.00 | 4.00 | 5.05 | 4.53 | 5.53 | 0.00 | 0.00% | 0.04 | 0 | 18 | 0.59 | -0.90 | 0.06 | -0.07 | 7/24/2026 | 7/27/2026 12:58:54 PM EST |
| 102.00 | 4.75 | 6.25 | 5.50 | 6.46 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.72 | -0.94 | 0.04 | -0.05 | 7/24/2026 | 7/27/2026 12:58:54 PM EST |
| 103.00 | 5.70 | 6.30 | 6.00 | 6.20 | -2.18 | -26.02% | 0.06 | 2 | 1 | 0.43 | -0.97 | 0.02 | -0.03 | 7/27/2026 | 7/27/2026 12:58:54 PM EST |
| 104.00 | 6.80 | 7.40 | 7.10 | 7.20 | -0.30 | -4.00% | 0.07 | 1 | 0 | 0.54 | -0.98 | 0.01 | -0.02 | 7/27/2026 | 7/27/2026 12:58:54 PM EST |
| 105.00 | 7.35 | 9.00 | 8.18 | 8.49 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.84 | -0.99 | 0.01 | -0.01 | 7/21/2026 | 7/27/2026 12:58:54 PM EST |
| 106.00 | 8.45 | 10.20 | 9.33 | 9.88 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 7/27/2026 12:58:54 PM EST |
| 107.00 | 9.35 | 11.15 | 10.25 | 9.50 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 7/27/2026 12:58:54 PM EST |
| 108.00 | 10.45 | 12.20 | 11.33 | % | 0.10 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 7/27/2026 12:58:54 PM EST | |||
| 109.00 | 11.45 | 13.20 | 12.33 | % | 0.11 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 7/27/2026 12:58:54 PM EST | |||
| 110.00 | 12.30 | 14.25 | 13.28 | 13.70 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/27/2026 12:58:54 PM EST |
| 111.00 | 13.50 | 14.55 | 14.03 | % | 0.13 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 7/27/2026 12:58:54 PM EST | |||
| 112.00 | 14.50 | 15.45 | 14.98 | % | 0.13 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 7/27/2026 12:58:54 PM EST | |||
| 113.00 | 15.30 | 17.20 | 16.25 | % | 0.14 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 7/27/2026 12:58:54 PM EST | |||
| 114.00 | 16.45 | 18.20 | 17.33 | % | 0.15 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 7/27/2026 12:58:54 PM EST | |||
| 115.00 | 17.45 | 19.20 | 18.33 | % | 0.16 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 7/27/2026 12:58:54 PM EST | |||
| 116.00 | 18.50 | 20.20 | 19.35 | % | 0.17 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 7/27/2026 12:58:54 PM EST | |||
| 120.00 | 22.30 | 24.60 | 23.45 | 22.10 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 7/27/2026 12:58:54 PM EST |
| 125.00 | 27.30 | 29.95 | 28.63 | % | 0.23 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 7/27/2026 12:58:54 PM EST | |||
| 130.00 | 32.40 | 34.70 | 33.55 | % | 0.26 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 7/27/2026 12:58:54 PM EST | |||
| 135.00 | 37.30 | 39.95 | 38.63 | % | 0.29 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 7/27/2026 12:58:54 PM EST | |||
| 140.00 | 42.35 | 44.95 | 43.65 | % | 0.31 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 7/27/2026 12:58:54 PM EST | |||
| 145.00 | 46.85 | 50.00 | 48.43 | % | 0.33 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 7/27/2026 12:58:54 PM EST |