Options Chain for DISNEY WALT CO COM (DIS) - $98.83 as of 8/5/2026 8:56:43 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 | 32.30 | 33.95 | 33.13 | 33.25 | 0.00 | 0.00% | 0.51 | 0 | 18 | 3.17 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 4:00:14 PM EST |
| 70.00 | 27.20 | 29.60 | 28.40 | 28.30 | 0.00 | 0.00% | 0.41 | 0 | 40 | 3.31 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 4:00:14 PM EST |
| 75.00 | 22.40 | 24.10 | 23.25 | 23.24 | 0.00 | 0.00% | 0.31 | 0 | 21 | 2.36 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 4:00:14 PM EST |
| 80.00 | 17.80 | 19.35 | 18.58 | 18.19 | 0.00 | 0.00% | 0.23 | 0 | 127 | 2.17 | 1.00 | 0.00 | -0.01 | 8/4/2026 | 8/4/2026 4:00:14 PM EST |
| 82.00 | 14.10 | 18.35 | 16.23 | 15.85 | 0.00 | 0.00% | 0.20 | 0 | 1 | 2.22 | 0.99 | 0.00 | -0.02 | 8/3/2026 | 8/4/2026 4:00:14 PM EST |
| 83.00 | 14.05 | 17.35 | 15.70 | 14.83 | 0.00 | 0.00% | 0.19 | 0 | 2 | 2.21 | 0.99 | 0.00 | -0.03 | 8/3/2026 | 8/4/2026 4:00:14 PM EST |
| 84.00 | 12.30 | 16.25 | 14.28 | 13.90 | 0.00 | 0.00% | 0.17 | 0 | 17 | 2.11 | 0.98 | 0.01 | -0.04 | 8/3/2026 | 8/4/2026 4:00:14 PM EST |
| 85.00 | 11.10 | 15.30 | 13.20 | 12.66 | 0.00 | 0.00% | 0.16 | 0 | 61 | 1.66 | 0.98 | 0.01 | -0.07 | 8/3/2026 | 8/4/2026 4:00:14 PM EST |
| 86.00 | 10.20 | 13.55 | 11.88 | 11.95 | 0.00 | 0.00% | 0.14 | 0 | 19 | 1.68 | 0.97 | 0.01 | -0.11 | 8/3/2026 | 8/4/2026 4:00:14 PM EST |
| 87.00 | 10.60 | 12.55 | 11.58 | 11.59 | 0.00 | 0.00% | 0.13 | 0 | 64 | 1.58 | 0.95 | 0.01 | -0.15 | 8/4/2026 | 8/4/2026 4:00:14 PM EST |
| 88.00 | 9.60 | 11.70 | 10.65 | 10.48 | 0.00 | 0.00% | 0.12 | 0 | 11 | 1.53 | 0.93 | 0.02 | -0.18 | 8/4/2026 | 8/4/2026 4:00:14 PM EST |
| 89.00 | 8.35 | 10.15 | 9.25 | 9.20 | 0.00 | 0.00% | 0.10 | 0 | 470 | 1.16 | 0.91 | 0.02 | -0.22 | 8/3/2026 | 8/4/2026 4:00:14 PM EST |
| 90.00 | 8.00 | 9.80 | 8.90 | 8.63 | 0.00 | 0.00% | 0.10 | 0 | 49 | 0.79 | 0.89 | 0.03 | -0.27 | 8/4/2026 | 8/4/2026 4:00:14 PM EST |
| 91.00 | 7.25 | 8.50 | 7.88 | 7.80 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.84 | 0.85 | 0.03 | -0.31 | 8/4/2026 | 8/4/2026 4:00:14 PM EST |
| 92.00 | 6.35 | 7.35 | 6.85 | 6.90 | 0.00 | 0.00% | 0.07 | 0 | 67 | 0.76 | 0.82 | 0.04 | -0.35 | 8/4/2026 | 8/4/2026 4:00:14 PM EST |
| 93.00 | 5.65 | 6.75 | 6.20 | 5.85 | 0.00 | 0.00% | 0.07 | 0 | 81 | 0.83 | 0.78 | 0.04 | -0.39 | 8/4/2026 | 8/4/2026 4:00:14 PM EST |
| 94.00 | 5.10 | 5.90 | 5.50 | 5.20 | 0.00 | 0.00% | 0.06 | 0 | 177 | 0.84 | 0.73 | 0.05 | -0.43 | 8/4/2026 | 8/4/2026 4:00:14 PM EST |
| 95.00 | 4.65 | 5.10 | 4.88 | 4.65 | 0.00 | 0.00% | 0.05 | 0 | 306 | 0.86 | 0.68 | 0.05 | -0.46 | 8/4/2026 | 8/4/2026 4:00:14 PM EST |
| 96.00 | 3.95 | 4.60 | 4.28 | 4.30 | 0.00 | 0.00% | 0.04 | 0 | 335 | 0.87 | 0.63 | 0.05 | -0.48 | 8/4/2026 | 8/4/2026 4:00:14 PM EST |
| 97.00 | 3.40 | 3.85 | 3.63 | 3.40 | 0.00 | 0.00% | 0.04 | 0 | 1,306 | 0.85 | 0.58 | 0.05 | -0.50 | 8/4/2026 | 8/4/2026 4:00:14 PM EST |
| 98.00 | 2.97 | 3.25 | 3.11 | 3.08 | 0.00 | 0.00% | 0.03 | 0 | 1,339 | 0.85 | 0.53 | 0.05 | -0.50 | 8/4/2026 | 8/4/2026 4:00:14 PM EST |
| 99.00 | 2.34 | 2.99 | 2.67 | 2.80 | 0.00 | 0.00% | 0.03 | 0 | 1,487 | 0.85 | 0.47 | 0.05 | -0.50 | 8/4/2026 | 8/4/2026 4:00:14 PM EST |
| 100.00 | 2.15 | 2.45 | 2.30 | 2.29 | 0.00 | 0.00% | 0.02 | 0 | 6,906 | 0.87 | 0.42 | 0.05 | -0.49 | 8/4/2026 | 8/4/2026 4:00:14 PM EST |
| 101.00 | 1.78 | 2.00 | 1.89 | 1.99 | 0.00 | 0.00% | 0.02 | 0 | 942 | 0.86 | 0.37 | 0.05 | -0.47 | 8/4/2026 | 8/4/2026 4:00:14 PM EST |
| 102.00 | 1.52 | 1.68 | 1.60 | 1.51 | 0.00 | 0.00% | 0.02 | 0 | 2,926 | 0.87 | 0.32 | 0.05 | -0.44 | 8/4/2026 | 8/4/2026 4:00:14 PM EST |
| 103.00 | 1.23 | 1.40 | 1.32 | 1.44 | 0.00 | 0.00% | 0.01 | 0 | 1,428 | 0.87 | 0.28 | 0.04 | -0.41 | 8/4/2026 | 8/4/2026 4:00:14 PM EST |
| 104.00 | 1.01 | 1.16 | 1.09 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 1,033 | 0.87 | 0.24 | 0.04 | -0.38 | 8/4/2026 | 8/4/2026 4:00:14 PM EST |
| 105.00 | 0.87 | 0.96 | 0.92 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 2,860 | 0.89 | 0.20 | 0.04 | -0.35 | 8/4/2026 | 8/4/2026 4:00:14 PM EST |
| 106.00 | 0.67 | 0.79 | 0.73 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 923 | 0.87 | 0.17 | 0.03 | -0.31 | 8/4/2026 | 8/4/2026 4:00:14 PM EST |
| 107.00 | 0.53 | 0.65 | 0.59 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 673 | 0.88 | 0.14 | 0.03 | -0.28 | 8/4/2026 | 8/4/2026 4:00:14 PM EST |
| 108.00 | 0.42 | 0.54 | 0.48 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 939 | 0.88 | 0.12 | 0.03 | -0.24 | 8/4/2026 | 8/4/2026 4:00:14 PM EST |
| 109.00 | 0.29 | 0.40 | 0.35 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 899 | 0.86 | 0.10 | 0.02 | -0.21 | 8/4/2026 | 8/4/2026 4:00:14 PM EST |
| 110.00 | 0.27 | 0.33 | 0.30 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 4,192 | 0.89 | 0.08 | 0.02 | -0.18 | 8/4/2026 | 8/4/2026 4:00:14 PM EST |
| 111.00 | 0.21 | 0.26 | 0.24 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 295 | 0.89 | 0.06 | 0.02 | -0.15 | 8/4/2026 | 8/4/2026 4:00:14 PM EST |
| 112.00 | 0.11 | 0.22 | 0.17 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 462 | 0.87 | 0.05 | 0.01 | -0.13 | 8/4/2026 | 8/4/2026 4:00:14 PM EST |
| 113.00 | 0.00 | 0.31 | 0.16 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 520 | 1.00 | 0.04 | 0.01 | -0.10 | 8/4/2026 | 8/4/2026 4:00:14 PM EST |
| 114.00 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 618 | 0.96 | 0.03 | 0.01 | -0.08 | 8/4/2026 | 8/4/2026 4:00:14 PM EST |
| 115.00 | 0.03 | 0.12 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 392 | 0.86 | 0.02 | 0.01 | -0.07 | 8/4/2026 | 8/4/2026 4:00:14 PM EST |
| 116.00 | 0.01 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 760 | 0.84 | 0.02 | 0.01 | -0.05 | 8/4/2026 | 8/4/2026 4:00:14 PM EST |
| 120.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.91 | 0.01 | 0.00 | -0.01 | 8/4/2026 | 8/4/2026 4:00:14 PM EST |
| 125.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.12 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/4/2026 4:00:14 PM EST |
| 130.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 238 | 1.13 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 4:00:14 PM EST |
| 135.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.27 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 4:00:14 PM EST |
| 140.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.40 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 4:00:14 PM EST |
| 145.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.52 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 4:00:14 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 | 12 | 1.64 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 4:00:14 PM EST |
| 70.00 | 0.00 | 0.42 | 0.21 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.37 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 4:00:14 PM EST |
| 75.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 150 | 1.20 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 4:00:14 PM EST |
| 80.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 186 | 0.98 | 0.00 | 0.00 | -0.01 | 8/4/2026 | 8/4/2026 4:00:14 PM EST |
| 82.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 240 | 0.88 | -0.01 | 0.00 | -0.02 | 8/4/2026 | 8/4/2026 4:00:14 PM EST |
| 83.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 857 | 0.89 | -0.01 | 0.00 | -0.03 | 8/4/2026 | 8/4/2026 4:00:14 PM EST |
| 84.00 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 429 | 0.76 | -0.01 | 0.01 | -0.04 | 8/4/2026 | 8/4/2026 4:00:14 PM EST |
| 85.00 | 0.01 | 0.07 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,728 | 0.76 | -0.02 | 0.01 | -0.07 | 8/4/2026 | 8/4/2026 4:00:14 PM EST |
| 86.00 | 0.07 | 0.12 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 353 | 0.81 | -0.03 | 0.01 | -0.11 | 8/4/2026 | 8/4/2026 4:00:14 PM EST |
| 87.00 | 0.15 | 0.17 | 0.16 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 759 | 0.83 | -0.05 | 0.01 | -0.15 | 8/4/2026 | 8/4/2026 4:00:14 PM EST |
| 88.00 | 0.20 | 0.27 | 0.24 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 1,682 | 0.87 | -0.07 | 0.02 | -0.18 | 8/4/2026 | 8/4/2026 4:00:14 PM EST |
| 89.00 | 0.29 | 0.34 | 0.32 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 925 | 0.83 | -0.09 | 0.02 | -0.22 | 8/4/2026 | 8/4/2026 4:00:14 PM EST |
| 90.00 | 0.38 | 0.46 | 0.42 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 2,827 | 0.82 | -0.11 | 0.03 | -0.27 | 8/4/2026 | 8/4/2026 4:00:14 PM EST |
| 91.00 | 0.53 | 0.63 | 0.58 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 1,855 | 0.83 | -0.15 | 0.03 | -0.31 | 8/4/2026 | 8/4/2026 4:00:14 PM EST |
| 92.00 | 0.71 | 0.84 | 0.78 | 0.84 | 0.00 | 0.00% | 0.01 | 0 | 3,211 | 0.84 | -0.18 | 0.04 | -0.35 | 8/4/2026 | 8/4/2026 4:00:14 PM EST |
| 93.00 | 0.96 | 1.09 | 1.03 | 1.02 | 0.00 | 0.00% | 0.01 | 0 | 5,133 | 0.84 | -0.22 | 0.04 | -0.39 | 8/4/2026 | 8/4/2026 4:00:14 PM EST |
| 94.00 | 1.17 | 1.35 | 1.26 | 1.38 | 0.00 | 0.00% | 0.01 | 0 | 1,325 | 0.83 | -0.27 | 0.05 | -0.43 | 8/4/2026 | 8/4/2026 4:00:14 PM EST |
| 95.00 | 1.55 | 1.70 | 1.63 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 1,069 | 0.84 | -0.32 | 0.05 | -0.46 | 8/4/2026 | 8/4/2026 4:00:14 PM EST |
| 96.00 | 1.86 | 2.08 | 1.97 | 2.05 | 0.00 | 0.00% | 0.02 | 0 | 930 | 0.84 | -0.37 | 0.05 | -0.48 | 8/4/2026 | 8/4/2026 4:00:14 PM EST |
| 97.00 | 2.25 | 2.55 | 2.40 | 2.40 | 0.00 | 0.00% | 0.02 | 0 | 465 | 0.84 | -0.42 | 0.05 | -0.50 | 8/4/2026 | 8/4/2026 4:00:14 PM EST |
| 98.00 | 2.67 | 3.20 | 2.94 | 2.98 | 0.00 | 0.00% | 0.03 | 0 | 758 | 0.85 | -0.47 | 0.05 | -0.50 | 8/4/2026 | 8/4/2026 4:00:14 PM EST |
| 99.00 | 3.15 | 3.70 | 3.43 | 3.50 | 0.00 | 0.00% | 0.03 | 0 | 283 | 0.84 | -0.53 | 0.05 | -0.50 | 8/4/2026 | 8/4/2026 4:00:14 PM EST |
| 100.00 | 3.75 | 4.25 | 4.00 | 4.07 | 0.00 | 0.00% | 0.04 | 0 | 126 | 0.83 | -0.58 | 0.05 | -0.49 | 8/4/2026 | 8/4/2026 4:00:14 PM EST |
| 101.00 | 4.25 | 5.05 | 4.65 | 4.75 | 0.00 | 0.00% | 0.05 | 0 | 18 | 0.84 | -0.63 | 0.05 | -0.47 | 8/4/2026 | 8/4/2026 4:00:14 PM EST |
| 102.00 | 4.95 | 5.85 | 5.40 | 5.15 | 0.00 | 0.00% | 0.05 | 0 | 45 | 0.86 | -0.68 | 0.05 | -0.44 | 8/4/2026 | 8/4/2026 4:00:14 PM EST |
| 103.00 | 5.50 | 6.40 | 5.95 | 5.75 | 0.00 | 0.00% | 0.06 | 0 | 245 | 0.80 | -0.72 | 0.04 | -0.41 | 8/4/2026 | 8/4/2026 4:00:14 PM EST |
| 104.00 | 6.10 | 7.75 | 6.93 | 6.50 | 0.00 | 0.00% | 0.07 | 0 | 220 | 0.80 | -0.76 | 0.04 | -0.38 | 8/4/2026 | 8/4/2026 4:00:14 PM EST |
| 105.00 | 5.80 | 8.45 | 7.13 | 7.90 | 0.00 | 0.00% | 0.07 | 0 | 59 | 1.09 | -0.80 | 0.04 | -0.35 | 8/4/2026 | 8/4/2026 4:00:14 PM EST |
| 106.00 | 7.80 | 8.95 | 8.38 | 8.56 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.78 | -0.83 | 0.03 | -0.31 | 8/3/2026 | 8/4/2026 4:00:14 PM EST |
| 107.00 | 8.50 | 9.85 | 9.18 | 9.90 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.99 | -0.86 | 0.03 | -0.28 | 7/6/2026 | 8/4/2026 4:00:14 PM EST |
| 108.00 | 9.70 | 11.20 | 10.45 | 9.80 | 0.00 | 0.00% | 0.10 | 0 | 24 | 1.22 | -0.88 | 0.03 | -0.24 | 8/4/2026 | 8/4/2026 4:00:14 PM EST |
| 109.00 | 9.75 | 12.80 | 11.28 | 11.55 | 0.00 | 0.00% | 0.10 | 0 | 41 | 1.19 | -0.90 | 0.02 | -0.21 | 7/6/2026 | 8/4/2026 4:00:14 PM EST |
| 110.00 | 11.10 | 12.90 | 12.00 | 12.17 | 0.00 | 0.00% | 0.11 | 0 | 16 | 1.08 | -0.92 | 0.02 | -0.18 | 8/4/2026 | 8/4/2026 4:00:14 PM EST |
| 111.00 | 11.25 | 15.05 | 13.15 | 13.55 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.36 | -0.94 | 0.02 | -0.15 | 7/6/2026 | 8/4/2026 4:00:14 PM EST |
| 112.00 | 13.10 | 15.10 | 14.10 | % | 0.13 | 0 | 0 | 1.32 | -0.95 | 0.01 | -0.13 | 8/4/2026 4:00:14 PM EST | |||
| 113.00 | 12.80 | 17.15 | 14.98 | % | 0.13 | 0 | 0 | 1.46 | -0.96 | 0.01 | -0.10 | 8/4/2026 4:00:14 PM EST | |||
| 114.00 | 13.95 | 18.10 | 16.03 | % | 0.14 | 0 | 0 | 1.27 | -0.97 | 0.01 | -0.08 | 8/4/2026 4:00:14 PM EST | |||
| 115.00 | 14.90 | 19.10 | 17.00 | 18.40 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.80 | -0.98 | 0.01 | -0.07 | 7/1/2026 | 8/4/2026 4:00:14 PM EST |
| 116.00 | 15.75 | 20.10 | 17.93 | % | 0.15 | 0 | 0 | 1.73 | -0.98 | 0.01 | -0.05 | 8/4/2026 4:00:14 PM EST | |||
| 120.00 | 19.85 | 23.90 | 21.88 | % | 0.18 | 0 | 0 | 1.82 | -0.99 | 0.00 | -0.01 | 8/4/2026 4:00:14 PM EST | |||
| 125.00 | 24.80 | 29.05 | 26.93 | % | 0.22 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 8/4/2026 4:00:14 PM EST | |||
| 130.00 | 29.85 | 34.05 | 31.95 | % | 0.25 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 8/4/2026 4:00:14 PM EST | |||
| 135.00 | 34.75 | 38.90 | 36.83 | % | 0.27 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 8/4/2026 4:00:14 PM EST | |||
| 140.00 | 39.80 | 44.00 | 41.90 | % | 0.30 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 8/4/2026 4:00:14 PM EST | |||
| 145.00 | 44.85 | 49.10 | 46.98 | % | 0.32 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 8/4/2026 4:00:14 PM EST |