Options Chain for DISNEY WALT CO COM (DIS) - $107.78 as of 8/24/2026 10:57:56 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 | 44.15 | 47.40 | 45.78 | 45.35 | +11.30 | +33.19% | 0.70 | 3 | 0 | 4.05 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 70.00 | 38.65 | 42.45 | 40.55 | 40.25 | +6.56 | +19.48% | 0.58 | 5 | 1 | 3.62 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 75.00 | 33.95 | 37.05 | 35.50 | 35.20 | +2.41 | +7.35% | 0.47 | 1 | 4 | 2.85 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 80.00 | 29.30 | 31.70 | 30.50 | 30.25 | +2.41 | +8.66% | 0.38 | 1 | 2 | 2.39 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 85.00 | 23.95 | 27.50 | 25.73 | 22.86 | 0.00 | 0.00% | 0.30 | 0 | 2 | 2.39 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 4:00:08 PM EST |
| 86.00 | 22.90 | 26.50 | 24.70 | 25.30 | +4.47 | +21.46% | 0.29 | 6 | 1 | 2.31 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 87.00 | 22.20 | 25.50 | 23.85 | 24.35 | +4.44 | +22.30% | 0.27 | 6 | 7 | 2.24 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 88.00 | 21.00 | 24.50 | 22.75 | 23.90 | +6.68 | +38.80% | 0.26 | 1 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 89.00 | 20.70 | 22.45 | 21.58 | 22.70 | +12.25 | +117.23% | 0.24 | 2 | 4 | 1.63 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 90.00 | 19.05 | 22.50 | 20.78 | 13.17 | 0.00 | 0.00% | 0.23 | 0 | 8 | 2.01 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/24/2026 4:00:08 PM EST |
| 91.00 | 17.60 | 21.50 | 19.55 | 14.26 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.94 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/24/2026 4:00:08 PM EST |
| 92.00 | 17.35 | 19.45 | 18.40 | 19.70 | +4.31 | +28.01% | 0.20 | 3 | 14 | 1.44 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 93.00 | 16.80 | 19.05 | 17.93 | 17.35 | +3.15 | +22.19% | 0.19 | 10 | 15 | 1.56 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 94.00 | 15.80 | 17.25 | 16.53 | 16.20 | +3.39 | +26.47% | 0.18 | 4 | 10 | 1.10 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 95.00 | 14.35 | 16.80 | 15.58 | 12.35 | 0.00 | 0.00% | 0.16 | 0 | 9 | 1.40 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 4:00:08 PM EST |
| 96.00 | 13.45 | 15.25 | 14.35 | 14.00 | +2.25 | +19.15% | 0.15 | 5 | 51 | 1.10 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 97.00 | 12.35 | 14.85 | 13.60 | 11.00 | 0.00 | 0.00% | 0.14 | 0 | 22 | 1.29 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 4:00:08 PM EST |
| 98.00 | 11.35 | 13.65 | 12.50 | 13.55 | +3.87 | +39.98% | 0.13 | 3 | 263 | 1.14 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 99.00 | 11.00 | 12.30 | 11.65 | 8.95 | 0.00 | 0.00% | 0.12 | 0 | 37 | 0.94 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 4:00:08 PM EST |
| 100.00 | 9.95 | 11.15 | 10.55 | 10.20 | +2.61 | +34.39% | 0.11 | 1 | 644 | 0.81 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 101.00 | 8.50 | 10.65 | 9.58 | 9.82 | +2.87 | +41.30% | 0.09 | 1 | 154 | 0.95 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 102.00 | 7.70 | 9.10 | 8.40 | 8.05 | +2.40 | +42.48% | 0.08 | 2 | 106 | 0.67 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 103.00 | 6.50 | 8.20 | 7.35 | 7.27 | +2.29 | +45.99% | 0.07 | 261 | 700 | 0.65 | 0.99 | 0.01 | 0.00 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 104.00 | 6.20 | 7.45 | 6.83 | 6.30 | +2.26 | +55.95% | 0.07 | 6 | 215 | 0.68 | 0.98 | 0.02 | -0.02 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 105.00 | 5.20 | 6.10 | 5.65 | 5.25 | +2.02 | +62.54% | 0.05 | 23 | 846 | 0.50 | 0.96 | 0.03 | -0.03 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 106.00 | 4.30 | 5.20 | 4.75 | 4.56 | +2.11 | +86.13% | 0.04 | 49 | 301 | 0.47 | 0.92 | 0.04 | -0.06 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 107.00 | 3.50 | 4.30 | 3.90 | 3.57 | +1.85 | +107.56% | 0.04 | 75 | 646 | 0.57 | 0.87 | 0.06 | -0.08 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 108.00 | 2.62 | 3.25 | 2.94 | 2.62 | +1.53 | +140.37% | 0.03 | 234 | 1,130 | 0.44 | 0.80 | 0.09 | -0.11 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 109.00 | 2.03 | 2.61 | 2.32 | 1.88 | +1.10 | +141.03% | 0.02 | 281 | 765 | 0.30 | 0.70 | 0.11 | -0.13 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 110.00 | 1.46 | 1.67 | 1.57 | 1.70 | +1.23 | +261.71% | 0.01 | 2,825 | 1,914 | 0.27 | 0.58 | 0.13 | -0.15 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 111.00 | 0.97 | 1.15 | 1.06 | 1.06 | +0.77 | +265.52% | 0.01 | 1,777 | 450 | 0.27 | 0.45 | 0.13 | -0.15 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 112.00 | 0.64 | 0.77 | 0.71 | 0.67 | +0.49 | +272.23% | 0.01 | 2,182 | 781 | 0.28 | 0.33 | 0.12 | -0.14 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 113.00 | 0.40 | 0.49 | 0.45 | 0.46 | +0.30 | +187.50% | 0.00 | 2,479 | 184 | 0.28 | 0.23 | 0.10 | -0.12 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 114.00 | 0.20 | 0.30 | 0.25 | 0.30 | +0.23 | +328.58% | 0.00 | 1,316 | 71 | 0.28 | 0.16 | 0.07 | -0.10 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 115.00 | 0.16 | 0.21 | 0.19 | 0.18 | +0.12 | +200.00% | 0.00 | 1,682 | 1,340 | 0.30 | 0.10 | 0.05 | -0.08 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 116.00 | 0.11 | 0.13 | 0.12 | 0.12 | +0.08 | +200.00% | 0.00 | 689 | 167 | 0.31 | 0.07 | 0.04 | -0.06 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 117.00 | 0.02 | 0.12 | 0.07 | 0.10 | -0.07 | -41.18% | 0.00 | 847 | 9 | 0.31 | 0.04 | 0.03 | -0.04 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 118.00 | 0.06 | 0.07 | 0.07 | 0.07 | % | 0.00 | 14,374 | 0 | 0.35 | 0.03 | 0.02 | -0.03 | 8/24/2026 | 8/24/2026 4:00:08 PM EST | |
| 119.00 | 0.00 | 0.11 | 0.06 | 0.04 | % | 0.00 | 59 | 0 | 0.43 | 0.01 | 0.01 | -0.01 | 8/24/2026 | 8/24/2026 4:00:08 PM EST | |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 374 | 40 | 0.40 | 0.01 | 0.00 | -0.01 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 121.00 | 0.00 | 0.08 | 0.04 | 0.03 | % | 0.00 | 10 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:08 PM EST | |
| 125.00 | 0.00 | 0.05 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 3 | 8 | 0.57 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 7 | 0.72 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 135.00 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.80 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 4:00:08 PM EST |
| 140.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.83 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/24/2026 4:00:08 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 | % | 0.00 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:08 PM EST | |||
| 70.00 | 0.00 | 0.37 | 0.19 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.50 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/24/2026 4:00:08 PM EST |
| 75.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.72 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/24/2026 4:00:08 PM EST |
| 80.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 78 | 2.93 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 4:00:08 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 218 | 1.25 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/24/2026 4:00:08 PM EST |
| 86.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 48 | 1.71 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/24/2026 4:00:08 PM EST |
| 87.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 47 | 2.37 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 4:00:08 PM EST |
| 88.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.97 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 4:00:08 PM EST |
| 89.00 | 0.00 | 2.13 | 1.07 | 1.09 | 0.00 | 0.00% | 0.01 | 0 | 59 | 2.21 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/24/2026 4:00:08 PM EST |
| 90.00 | 0.00 | 0.30 | 0.15 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 78 | 1.24 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 4:00:08 PM EST |
| 91.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 506 | 2.06 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/24/2026 4:00:08 PM EST |
| 92.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 132 | 0.92 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/24/2026 4:00:08 PM EST |
| 93.00 | 0.00 | 0.79 | 0.40 | 0.01 | -0.75 | -98.69% | 0.00 | 60 | 111 | 1.37 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 94.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 242 | 0.61 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 95.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 75 | 1.75 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 4:00:08 PM EST |
| 96.00 | 0.00 | 1.65 | 0.83 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 42 | 1.51 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 4:00:08 PM EST |
| 97.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.62 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/24/2026 4:00:08 PM EST |
| 98.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.74 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 4:00:08 PM EST |
| 99.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 54 | 105 | 0.43 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 56 | 616 | 0.40 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 101.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 31 | 158 | 0.36 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 102.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 0.00 | 9 | 416 | 0.36 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 103.00 | 0.00 | 0.54 | 0.27 | 0.04 | -0.08 | -66.67% | 0.00 | 126 | 731 | 0.65 | -0.01 | 0.01 | 0.00 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 104.00 | 0.03 | 0.09 | 0.06 | 0.05 | -0.17 | -77.28% | 0.00 | 551 | 411 | 0.33 | -0.02 | 0.02 | -0.02 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 105.00 | 0.00 | 0.12 | 0.06 | 0.06 | -0.29 | -82.86% | 0.00 | 620 | 415 | 0.34 | -0.04 | 0.03 | -0.03 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 106.00 | 0.07 | 0.15 | 0.11 | 0.13 | -0.50 | -79.37% | 0.00 | 363 | 319 | 0.28 | -0.08 | 0.04 | -0.06 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 107.00 | 0.16 | 0.26 | 0.21 | 0.23 | -1.12 | -82.97% | 0.00 | 228 | 352 | 0.28 | -0.13 | 0.06 | -0.08 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 108.00 | 0.29 | 0.38 | 0.34 | 0.38 | -0.97 | -71.86% | 0.00 | 528 | 109 | 0.27 | -0.20 | 0.09 | -0.11 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 109.00 | 0.57 | 0.68 | 0.63 | 0.58 | -1.54 | -72.65% | 0.01 | 805 | 484 | 0.28 | -0.30 | 0.11 | -0.13 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 110.00 | 0.84 | 1.09 | 0.97 | 1.00 | -2.15 | -68.26% | 0.01 | 1,054 | 110 | 0.27 | -0.42 | 0.13 | -0.15 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 111.00 | 1.26 | 1.58 | 1.42 | 1.68 | -2.30 | -57.79% | 0.01 | 753 | 135 | 0.26 | -0.55 | 0.13 | -0.15 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 112.00 | 1.84 | 2.44 | 2.14 | 2.46 | -2.42 | -49.59% | 0.02 | 92 | 54 | 0.28 | -0.67 | 0.12 | -0.14 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 113.00 | 2.49 | 3.35 | 2.92 | 2.96 | -2.94 | -49.84% | 0.03 | 19 | 5 | 0.28 | -0.77 | 0.10 | -0.12 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 114.00 | 3.45 | 4.20 | 3.83 | 3.87 | -4.33 | -52.81% | 0.03 | 17 | 1 | 0.30 | -0.84 | 0.07 | -0.10 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 115.00 | 4.15 | 5.75 | 4.95 | 4.43 | -4.72 | -51.59% | 0.04 | 1 | 0 | 0.66 | -0.90 | 0.05 | -0.08 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 116.00 | 4.90 | 7.30 | 6.10 | 10.20 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.86 | -0.93 | 0.04 | -0.06 | 8/19/2026 | 8/24/2026 4:00:08 PM EST |
| 117.00 | 6.10 | 8.45 | 7.28 | 11.20 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.98 | -0.96 | 0.03 | -0.04 | 8/19/2026 | 8/24/2026 4:00:08 PM EST |
| 118.00 | 6.45 | 9.45 | 7.95 | 10.77 | 0.00 | 0.00% | 0.07 | 0 | 0 | 1.04 | -0.97 | 0.02 | -0.03 | 8/21/2026 | 8/24/2026 4:00:08 PM EST |
| 119.00 | 8.00 | 10.45 | 9.23 | 9.15 | -2.70 | -22.79% | 0.08 | 2 | 0 | 1.11 | -0.99 | 0.01 | -0.01 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 120.00 | 9.00 | 11.00 | 10.00 | 12.90 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.04 | -0.99 | 0.00 | -0.01 | 8/21/2026 | 8/24/2026 4:00:08 PM EST |
| 121.00 | 10.20 | 12.40 | 11.30 | 11.05 | % | 0.09 | 2 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:08 PM EST | |
| 125.00 | 13.90 | 16.40 | 15.15 | 15.05 | -4.05 | -21.21% | 0.12 | 2 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 130.00 | 18.65 | 21.20 | 19.93 | 26.12 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/24/2026 4:00:08 PM EST |
| 135.00 | 24.15 | 26.20 | 25.18 | 25.15 | -2.70 | -9.70% | 0.19 | 4 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 140.00 | 28.95 | 31.20 | 30.08 | 30.18 | -2.62 | -7.99% | 0.21 | 4 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |