Options Chain for DISNEY WALT CO COM (DIS) - $97.58 as of 7/7/2026 7:25:03 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 | 31.65 | 34.25 | 32.95 | % | 0.51 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 7/6/2026 4:00:10 PM EST | |||
| 70.00 | 26.45 | 29.30 | 27.88 | % | 0.40 | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.01 | 7/6/2026 4:00:10 PM EST | |||
| 75.00 | 21.95 | 24.35 | 23.15 | % | 0.31 | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.02 | 7/6/2026 4:00:10 PM EST | |||
| 80.00 | 17.50 | 19.40 | 18.45 | % | 0.23 | 0 | 0 | 0.63 | 0.96 | 0.01 | -0.03 | 7/6/2026 4:00:10 PM EST | |||
| 85.00 | 12.90 | 14.75 | 13.83 | % | 0.16 | 0 | 0 | 0.53 | 0.90 | 0.02 | -0.04 | 7/6/2026 4:00:10 PM EST | |||
| 86.00 | 11.70 | 13.95 | 12.83 | % | 0.15 | 0 | 0 | 0.53 | 0.88 | 0.02 | -0.04 | 7/6/2026 4:00:10 PM EST | |||
| 87.00 | 10.90 | 13.05 | 11.98 | % | 0.14 | 0 | 0 | 0.51 | 0.86 | 0.02 | -0.05 | 7/6/2026 4:00:10 PM EST | |||
| 88.00 | 10.15 | 12.25 | 11.20 | % | 0.13 | 0 | 0 | 0.35 | 0.84 | 0.02 | -0.05 | 7/6/2026 4:00:10 PM EST | |||
| 89.00 | 9.35 | 11.40 | 10.38 | % | 0.12 | 0 | 0 | 0.35 | 0.82 | 0.02 | -0.05 | 7/6/2026 4:00:10 PM EST | |||
| 90.00 | 8.75 | 10.60 | 9.68 | % | 0.11 | 0 | 0 | 0.37 | 0.79 | 0.03 | -0.05 | 7/6/2026 4:00:10 PM EST | |||
| 91.00 | 7.55 | 9.80 | 8.68 | % | 0.10 | 0 | 0 | 0.34 | 0.76 | 0.03 | -0.06 | 7/6/2026 4:00:10 PM EST | |||
| 92.00 | 6.75 | 9.05 | 7.90 | % | 0.09 | 0 | 0 | 0.33 | 0.73 | 0.03 | -0.06 | 7/6/2026 4:00:10 PM EST | |||
| 93.00 | 6.80 | 7.35 | 7.08 | % | 0.08 | 0 | 0 | 0.32 | 0.70 | 0.03 | -0.06 | 7/6/2026 4:00:10 PM EST | |||
| 94.00 | 6.20 | 7.05 | 6.63 | % | 0.07 | 0 | 0 | 0.34 | 0.67 | 0.03 | -0.06 | 7/6/2026 4:00:10 PM EST | |||
| 95.00 | 5.55 | 6.15 | 5.85 | % | 0.06 | 0 | 0 | 0.33 | 0.64 | 0.03 | -0.06 | 7/6/2026 4:00:10 PM EST | |||
| 96.00 | 4.95 | 5.55 | 5.25 | % | 0.05 | 0 | 0 | 0.33 | 0.60 | 0.04 | -0.06 | 7/6/2026 4:00:10 PM EST | |||
| 97.00 | 4.35 | 5.10 | 4.73 | 4.75 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.33 | 0.56 | 0.04 | -0.06 | 7/6/2026 | 7/6/2026 4:00:10 PM EST |
| 98.00 | 3.80 | 4.60 | 4.20 | 4.45 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.32 | 0.53 | 0.04 | -0.06 | 7/6/2026 | 7/6/2026 4:00:10 PM EST |
| 99.00 | 3.40 | 4.10 | 3.75 | % | 0.04 | 0 | 0 | 0.33 | 0.49 | 0.04 | -0.06 | 7/6/2026 4:00:10 PM EST | |||
| 100.00 | 3.10 | 3.75 | 3.43 | 3.40 | 0.00 | 0.00% | 0.03 | 0 | 281 | 0.33 | 0.45 | 0.04 | -0.06 | 7/6/2026 | 7/6/2026 4:00:10 PM EST |
| 101.00 | 2.58 | 3.30 | 2.94 | 3.25 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.33 | 0.42 | 0.04 | -0.06 | 7/2/2026 | 7/6/2026 4:00:10 PM EST |
| 102.00 | 2.21 | 3.05 | 2.63 | 2.60 | 0.00 | 0.00% | 0.03 | 0 | 65 | 0.33 | 0.38 | 0.04 | -0.06 | 7/6/2026 | 7/6/2026 4:00:10 PM EST |
| 103.00 | 1.75 | 2.63 | 2.19 | 2.40 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.32 | 0.35 | 0.04 | -0.06 | 7/6/2026 | 7/6/2026 4:00:10 PM EST |
| 104.00 | 1.65 | 2.29 | 1.97 | 2.81 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.33 | 0.31 | 0.03 | -0.05 | 7/6/2026 | 7/6/2026 4:00:10 PM EST |
| 105.00 | 1.29 | 1.97 | 1.63 | 1.65 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.32 | 0.28 | 0.03 | -0.05 | 7/6/2026 | 7/6/2026 4:00:10 PM EST |
| 106.00 | 1.17 | 1.80 | 1.49 | % | 0.01 | 0 | 0 | 0.33 | 0.25 | 0.03 | -0.05 | 7/6/2026 4:00:10 PM EST | |||
| 107.00 | 0.85 | 1.60 | 1.23 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.32 | 0.22 | 0.03 | -0.04 | 7/6/2026 | 7/6/2026 4:00:10 PM EST |
| 108.00 | 0.99 | 1.40 | 1.20 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.34 | 0.20 | 0.03 | -0.04 | 7/6/2026 | 7/6/2026 4:00:10 PM EST |
| 109.00 | 0.71 | 1.27 | 0.99 | 0.97 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.33 | 0.17 | 0.02 | -0.04 | 7/6/2026 | 7/6/2026 4:00:10 PM EST |
| 110.00 | 0.63 | 0.99 | 0.81 | % | 0.01 | 0 | 0 | 0.33 | 0.15 | 0.02 | -0.03 | 7/6/2026 4:00:10 PM EST | |||
| 115.00 | 0.01 | 0.97 | 0.49 | % | 0.00 | 0 | 0 | 0.31 | 0.07 | 0.01 | -0.02 | 7/6/2026 4:00:10 PM EST | |||
| 120.00 | 0.07 | 0.33 | 0.20 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.34 | 0.03 | 0.01 | -0.01 | 7/6/2026 | 7/6/2026 4:00:10 PM EST |
| 125.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 0.74 | 0.01 | 0.00 | 0.00 | 7/6/2026 4:00:10 PM EST | |||
| 130.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 7/6/2026 4:00:10 PM EST | |||
| 135.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 7/6/2026 4:00:10 PM EST | |||
| 140.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 7/6/2026 4:00:10 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 | % | 0.02 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 7/6/2026 4:00:10 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.01 | 0.00 | 0.00 | -0.01 | 7/6/2026 4:00:10 PM EST | |||
| 75.00 | 0.00 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | 0.86 | -0.01 | 0.00 | -0.02 | 7/6/2026 4:00:10 PM EST | |||
| 80.00 | 0.02 | 0.73 | 0.38 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.38 | -0.04 | 0.01 | -0.03 | 7/6/2026 | 7/6/2026 4:00:10 PM EST |
| 85.00 | 0.35 | 1.00 | 0.68 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.37 | -0.10 | 0.02 | -0.04 | 7/6/2026 | 7/6/2026 4:00:10 PM EST |
| 86.00 | 0.58 | 1.02 | 0.80 | % | 0.01 | 0 | 0 | 0.37 | -0.12 | 0.02 | -0.04 | 7/6/2026 4:00:10 PM EST | |||
| 87.00 | 0.62 | 1.39 | 1.01 | % | 0.01 | 0 | 0 | 0.38 | -0.14 | 0.02 | -0.05 | 7/6/2026 4:00:10 PM EST | |||
| 88.00 | 0.70 | 1.38 | 1.04 | 0.96 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.36 | -0.16 | 0.02 | -0.05 | 7/6/2026 | 7/6/2026 4:00:10 PM EST |
| 89.00 | 1.00 | 1.68 | 1.34 | % | 0.02 | 0 | 0 | 0.37 | -0.18 | 0.02 | -0.05 | 7/6/2026 4:00:10 PM EST | |||
| 90.00 | 0.96 | 1.80 | 1.38 | 1.45 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.35 | -0.21 | 0.03 | -0.05 | 7/6/2026 | 7/6/2026 4:00:10 PM EST |
| 91.00 | 1.40 | 1.89 | 1.65 | 1.53 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.35 | -0.24 | 0.03 | -0.06 | 7/6/2026 | 7/6/2026 4:00:10 PM EST |
| 92.00 | 1.87 | 2.11 | 1.99 | 1.91 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.35 | -0.27 | 0.03 | -0.06 | 7/6/2026 | 7/6/2026 4:00:10 PM EST |
| 93.00 | 2.10 | 2.44 | 2.27 | 2.20 | 0.00 | 0.00% | 0.02 | 0 | 60 | 0.35 | -0.30 | 0.03 | -0.06 | 7/6/2026 | 7/6/2026 4:00:10 PM EST |
| 94.00 | 2.28 | 2.80 | 2.54 | 2.54 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.34 | -0.33 | 0.03 | -0.06 | 7/6/2026 | 7/6/2026 4:00:10 PM EST |
| 95.00 | 2.58 | 3.15 | 2.87 | 2.98 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.34 | -0.36 | 0.03 | -0.06 | 7/6/2026 | 7/6/2026 4:00:10 PM EST |
| 96.00 | 3.00 | 3.70 | 3.35 | % | 0.03 | 0 | 0 | 0.34 | -0.40 | 0.04 | -0.06 | 7/6/2026 4:00:10 PM EST | |||
| 97.00 | 3.45 | 4.25 | 3.85 | 3.90 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.34 | -0.44 | 0.04 | -0.06 | 7/6/2026 | 7/6/2026 4:00:10 PM EST |
| 98.00 | 3.95 | 4.65 | 4.30 | % | 0.04 | 0 | 0 | 0.34 | -0.47 | 0.04 | -0.06 | 7/6/2026 4:00:10 PM EST | |||
| 99.00 | 4.25 | 5.30 | 4.78 | % | 0.05 | 0 | 0 | 0.33 | -0.51 | 0.04 | -0.06 | 7/6/2026 4:00:10 PM EST | |||
| 100.00 | 5.10 | 5.90 | 5.50 | 5.60 | 0.00 | 0.00% | 0.06 | 0 | 18 | 0.35 | -0.55 | 0.04 | -0.06 | 7/6/2026 | 7/6/2026 4:00:10 PM EST |
| 101.00 | 5.70 | 6.50 | 6.10 | % | 0.06 | 0 | 0 | 0.34 | -0.58 | 0.04 | -0.06 | 7/6/2026 4:00:10 PM EST | |||
| 102.00 | 6.25 | 7.15 | 6.70 | % | 0.07 | 0 | 0 | 0.34 | -0.62 | 0.04 | -0.06 | 7/6/2026 4:00:10 PM EST | |||
| 103.00 | 7.10 | 7.80 | 7.45 | % | 0.07 | 0 | 0 | 0.35 | -0.65 | 0.04 | -0.06 | 7/6/2026 4:00:10 PM EST | |||
| 104.00 | 7.50 | 8.55 | 8.03 | % | 0.08 | 0 | 0 | 0.33 | -0.69 | 0.03 | -0.05 | 7/6/2026 4:00:10 PM EST | |||
| 105.00 | 7.65 | 9.40 | 8.53 | % | 0.08 | 0 | 0 | 0.38 | -0.72 | 0.03 | -0.05 | 7/6/2026 4:00:10 PM EST | |||
| 106.00 | 8.45 | 10.25 | 9.35 | % | 0.09 | 0 | 0 | 0.39 | -0.75 | 0.03 | -0.05 | 7/6/2026 4:00:10 PM EST | |||
| 107.00 | 9.25 | 11.15 | 10.20 | % | 0.10 | 0 | 0 | 0.41 | -0.78 | 0.03 | -0.04 | 7/6/2026 4:00:10 PM EST | |||
| 108.00 | 10.05 | 11.95 | 11.00 | % | 0.10 | 0 | 0 | 0.41 | -0.80 | 0.03 | -0.04 | 7/6/2026 4:00:10 PM EST | |||
| 109.00 | 10.95 | 12.85 | 11.90 | % | 0.11 | 0 | 0 | 0.42 | -0.83 | 0.02 | -0.04 | 7/6/2026 4:00:10 PM EST | |||
| 110.00 | 11.80 | 13.85 | 12.83 | % | 0.12 | 0 | 0 | 0.44 | -0.85 | 0.02 | -0.03 | 7/6/2026 4:00:10 PM EST | |||
| 115.00 | 16.00 | 18.55 | 17.28 | % | 0.15 | 0 | 0 | 0.49 | -0.93 | 0.01 | -0.02 | 7/6/2026 4:00:10 PM EST | |||
| 120.00 | 20.60 | 24.60 | 22.60 | % | 0.19 | 0 | 0 | 0.70 | -0.97 | 0.01 | -0.01 | 7/6/2026 4:00:10 PM EST | |||
| 125.00 | 25.65 | 29.00 | 27.33 | % | 0.22 | 0 | 0 | 0.71 | -0.99 | 0.00 | 0.00 | 7/6/2026 4:00:10 PM EST | |||
| 130.00 | 30.75 | 34.20 | 32.48 | % | 0.25 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 7/6/2026 4:00:10 PM EST | |||
| 135.00 | 35.75 | 39.00 | 37.38 | % | 0.28 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 7/6/2026 4:00:10 PM EST | |||
| 140.00 | 40.75 | 44.00 | 42.38 | % | 0.30 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 7/6/2026 4:00:10 PM EST |