Options Chain for DISNEY WALT CO COM (DIS) - $99.50 as of 7/6/2026 12:41:14 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 | 40.95 | 44.20 | 42.58 | % | 0.77 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 7/6/2026 12:59:04 PM EST | |||
| 60.00 | 36.60 | 39.25 | 37.93 | % | 0.63 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 7/6/2026 12:59:04 PM EST | |||
| 65.00 | 32.00 | 34.25 | 33.13 | 35.22 | 0.00 | 0.00% | 0.51 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 7/6/2026 12:59:04 PM EST |
| 70.00 | 27.30 | 29.30 | 28.30 | 37.95 | 0.00 | 0.00% | 0.40 | 0 | 1 | 0.81 | 0.99 | 0.00 | -0.01 | 5/6/2026 | 7/6/2026 12:59:04 PM EST |
| 75.00 | 22.40 | 24.40 | 23.40 | 22.76 | 0.00 | 0.00% | 0.31 | 0 | 15 | 0.70 | 0.98 | 0.00 | -0.02 | 7/1/2026 | 7/6/2026 12:59:04 PM EST |
| 80.00 | 17.85 | 19.60 | 18.73 | 17.70 | 0.00 | 0.00% | 0.23 | 0 | 11 | 0.57 | 0.95 | 0.01 | -0.03 | 6/30/2026 | 7/6/2026 12:59:04 PM EST |
| 85.00 | 13.40 | 14.55 | 13.98 | 15.20 | 0.00 | 0.00% | 0.16 | 0 | 12 | 0.38 | 0.89 | 0.02 | -0.04 | 7/2/2026 | 7/6/2026 12:59:04 PM EST |
| 90.00 | 9.25 | 10.15 | 9.70 | 10.34 | 0.00 | 0.00% | 0.11 | 0 | 251 | 0.35 | 0.78 | 0.02 | -0.05 | 7/2/2026 | 7/6/2026 12:59:04 PM EST |
| 95.00 | 6.10 | 6.30 | 6.20 | 6.40 | -0.35 | -5.19% | 0.07 | 37 | 393 | 0.33 | 0.64 | 0.03 | -0.06 | 7/6/2026 | 7/6/2026 12:59:04 PM EST |
| 100.00 | 3.65 | 3.75 | 3.70 | 3.69 | -1.09 | -22.81% | 0.04 | 202 | 1,834 | 0.33 | 0.46 | 0.04 | -0.06 | 7/6/2026 | 7/6/2026 12:59:04 PM EST |
| 105.00 | 1.99 | 2.10 | 2.05 | 2.03 | -0.69 | -25.37% | 0.02 | 66 | 6,368 | 0.33 | 0.30 | 0.03 | -0.05 | 7/6/2026 | 7/6/2026 12:59:04 PM EST |
| 110.00 | 1.01 | 1.13 | 1.07 | 1.07 | -0.36 | -25.18% | 0.01 | 91 | 6,338 | 0.33 | 0.18 | 0.02 | -0.03 | 7/6/2026 | 7/6/2026 12:59:04 PM EST |
| 115.00 | 0.46 | 0.58 | 0.52 | 0.52 | -0.19 | -26.77% | 0.00 | 42 | 3,556 | 0.34 | 0.10 | 0.02 | -0.02 | 7/6/2026 | 7/6/2026 12:59:04 PM EST |
| 120.00 | 0.25 | 0.31 | 0.28 | 0.27 | -0.10 | -27.03% | 0.00 | 65 | 3,799 | 0.34 | 0.05 | 0.01 | -0.01 | 7/6/2026 | 7/6/2026 12:59:04 PM EST |
| 125.00 | 0.11 | 0.35 | 0.23 | 0.15 | -0.05 | -25.00% | 0.00 | 20 | 1,328 | 0.37 | 0.03 | 0.01 | -0.01 | 7/6/2026 | 7/6/2026 12:59:04 PM EST |
| 130.00 | 0.02 | 0.08 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1,788 | 0.34 | 0.01 | 0.00 | -0.01 | 7/2/2026 | 7/6/2026 12:59:04 PM EST |
| 135.00 | 0.01 | 0.05 | 0.03 | 0.04 | -0.04 | -50.00% | 0.00 | 2 | 227 | 0.35 | 0.01 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 12:59:04 PM EST |
| 140.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 298 | 0.41 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/6/2026 12:59:04 PM EST |
| 145.00 | 0.00 | 0.33 | 0.17 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 157 | 0.60 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/6/2026 12:59:04 PM EST |
| 150.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.61 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 7/6/2026 12:59:04 PM EST |
| 155.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.63 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 7/6/2026 12:59:04 PM EST |
| 160.00 | 0.00 | 1.33 | 0.67 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.94 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 7/6/2026 12:59:04 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 | 0.19 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.82 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 7/6/2026 12:59:04 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.72 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/6/2026 12:59:04 PM EST |
| 65.00 | 0.00 | 0.23 | 0.12 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 219 | 0.63 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 7/6/2026 12:59:04 PM EST |
| 70.00 | 0.00 | 0.20 | 0.10 | 0.07 | +0.01 | +16.67% | 0.00 | 5 | 695 | 0.47 | -0.01 | 0.00 | -0.01 | 7/6/2026 | 7/6/2026 12:59:04 PM EST |
| 75.00 | 0.05 | 0.28 | 0.17 | 0.15 | -0.03 | -16.67% | 0.00 | 5 | 533 | 0.40 | -0.02 | 0.00 | -0.02 | 7/6/2026 | 7/6/2026 12:59:04 PM EST |
| 80.00 | 0.25 | 0.34 | 0.30 | 0.30 | -0.04 | -11.77% | 0.00 | 309 | 843 | 0.37 | -0.05 | 0.01 | -0.03 | 7/6/2026 | 7/6/2026 12:59:04 PM EST |
| 85.00 | 0.68 | 0.75 | 0.72 | 0.72 | +0.05 | +7.47% | 0.01 | 5,448 | 1,512 | 0.35 | -0.11 | 0.02 | -0.04 | 7/6/2026 | 7/6/2026 12:59:04 PM EST |
| 90.00 | 1.55 | 1.59 | 1.57 | 1.56 | +0.30 | +23.81% | 0.02 | 157 | 4,580 | 0.34 | -0.22 | 0.02 | -0.05 | 7/6/2026 | 7/6/2026 12:59:04 PM EST |
| 95.00 | 3.10 | 3.25 | 3.18 | 3.15 | +0.55 | +21.16% | 0.03 | 407 | 2,888 | 0.33 | -0.36 | 0.03 | -0.06 | 7/6/2026 | 7/6/2026 12:59:04 PM EST |
| 100.00 | 5.60 | 5.80 | 5.70 | 5.70 | +0.90 | +18.75% | 0.06 | 64 | 3,102 | 0.33 | -0.54 | 0.04 | -0.06 | 7/6/2026 | 7/6/2026 12:59:04 PM EST |
| 105.00 | 8.40 | 9.15 | 8.78 | 8.90 | +0.95 | +11.95% | 0.08 | 16 | 1,608 | 0.34 | -0.70 | 0.03 | -0.05 | 7/6/2026 | 7/6/2026 12:59:04 PM EST |
| 110.00 | 12.50 | 13.60 | 13.05 | 12.45 | 0.00 | 0.00% | 0.12 | 0 | 488 | 0.32 | -0.82 | 0.02 | -0.03 | 7/2/2026 | 7/6/2026 12:59:04 PM EST |
| 115.00 | 16.90 | 17.85 | 17.38 | 18.95 | 0.00 | 0.00% | 0.15 | 0 | 193 | 0.42 | -0.90 | 0.02 | -0.02 | 7/1/2026 | 7/6/2026 12:59:04 PM EST |
| 120.00 | 21.05 | 24.00 | 22.53 | 20.95 | 0.00 | 0.00% | 0.19 | 0 | 47 | 0.55 | -0.95 | 0.01 | -0.01 | 7/2/2026 | 7/6/2026 12:59:04 PM EST |
| 125.00 | 26.10 | 28.45 | 27.28 | 21.05 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.61 | -0.97 | 0.01 | -0.01 | 5/11/2026 | 7/6/2026 12:59:04 PM EST |
| 130.00 | 31.10 | 33.50 | 32.30 | 33.45 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.01 | 7/1/2026 | 7/6/2026 12:59:04 PM EST |
| 135.00 | 36.20 | 38.55 | 37.38 | 36.77 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.75 | -0.99 | 0.00 | 0.00 | 7/2/2026 | 7/6/2026 12:59:04 PM EST |
| 140.00 | 41.25 | 43.55 | 42.40 | 36.32 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 7/6/2026 12:59:04 PM EST |
| 145.00 | 46.10 | 48.55 | 47.33 | % | 0.33 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 7/6/2026 12:59:04 PM EST | |||
| 150.00 | 51.10 | 53.55 | 52.33 | % | 0.35 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 7/6/2026 12:59:04 PM EST | |||
| 155.00 | 55.75 | 58.60 | 57.18 | % | 0.37 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 7/6/2026 12:59:04 PM EST | |||
| 160.00 | 61.10 | 63.65 | 62.38 | % | 0.39 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 7/6/2026 12:59:04 PM EST |