Options Chain for DISNEY WALT CO COM (DIS) - $96.30 as of 7/31/2026 7:44:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 44.60 | 48.65 | 46.63 | % | 0.93 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:12 PM EST | |||
| 55.00 | 39.60 | 43.70 | 41.65 | 44.25 | 0.00 | 0.00% | 0.76 | 0 | 3 | 1.33 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/31/2026 4:00:12 PM EST |
| 60.00 | 34.65 | 38.75 | 36.70 | 37.08 | 0.00 | 0.00% | 0.61 | 0 | 5 | 1.17 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/31/2026 4:00:12 PM EST |
| 65.00 | 29.65 | 33.70 | 31.68 | 34.20 | 0.00 | 0.00% | 0.49 | 0 | 3 | 1.01 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/31/2026 4:00:12 PM EST |
| 70.00 | 24.75 | 28.85 | 26.80 | 33.00 | 0.00 | 0.00% | 0.38 | 0 | 5 | 0.87 | 1.00 | 0.00 | -0.01 | 6/18/2026 | 7/31/2026 4:00:12 PM EST |
| 75.00 | 19.95 | 23.95 | 21.95 | 22.20 | 0.00 | 0.00% | 0.29 | 0 | 22 | 0.54 | 0.98 | 0.00 | -0.02 | 7/22/2026 | 7/31/2026 4:00:12 PM EST |
| 80.00 | 16.45 | 17.75 | 17.10 | 17.05 | -0.90 | -5.02% | 0.21 | 40 | 101 | 0.46 | 0.94 | 0.01 | -0.02 | 7/31/2026 | 7/31/2026 4:00:12 PM EST |
| 85.00 | 11.50 | 13.55 | 12.53 | 12.55 | 0.00 | 0.00% | 0.15 | 0 | 183 | 0.39 | 0.87 | 0.02 | -0.04 | 7/30/2026 | 7/31/2026 4:00:12 PM EST |
| 90.00 | 8.15 | 9.10 | 8.63 | 8.60 | +0.10 | +1.18% | 0.10 | 48 | 373 | 0.33 | 0.75 | 0.03 | -0.05 | 7/31/2026 | 7/31/2026 4:00:12 PM EST |
| 95.00 | 5.00 | 5.70 | 5.35 | 5.42 | +0.17 | +3.24% | 0.06 | 31 | 1,253 | 0.32 | 0.59 | 0.03 | -0.05 | 7/31/2026 | 7/31/2026 4:00:12 PM EST |
| 100.00 | 3.00 | 3.15 | 3.08 | 3.10 | +0.10 | +3.34% | 0.03 | 367 | 4,183 | 0.32 | 0.41 | 0.04 | -0.05 | 7/31/2026 | 7/31/2026 4:00:12 PM EST |
| 105.00 | 1.55 | 1.66 | 1.61 | 1.64 | +0.05 | +3.15% | 0.02 | 34 | 4,085 | 0.31 | 0.25 | 0.03 | -0.04 | 7/31/2026 | 7/31/2026 4:00:12 PM EST |
| 110.00 | 0.70 | 0.85 | 0.78 | 0.80 | +0.02 | +2.57% | 0.01 | 143 | 4,984 | 0.31 | 0.14 | 0.02 | -0.03 | 7/31/2026 | 7/31/2026 4:00:12 PM EST |
| 115.00 | 0.25 | 0.48 | 0.37 | 0.40 | +0.03 | +8.11% | 0.00 | 23 | 6,159 | 0.32 | 0.07 | 0.01 | -0.02 | 7/31/2026 | 7/31/2026 4:00:12 PM EST |
| 120.00 | 0.11 | 0.33 | 0.22 | 0.18 | +0.03 | +20.00% | 0.00 | 19 | 4,039 | 0.34 | 0.04 | 0.01 | -0.01 | 7/31/2026 | 7/31/2026 4:00:12 PM EST |
| 125.00 | 0.09 | 0.11 | 0.10 | 0.10 | -0.04 | -28.58% | 0.00 | 118 | 3,597 | 0.34 | 0.02 | 0.00 | -0.01 | 7/31/2026 | 7/31/2026 4:00:12 PM EST |
| 130.00 | 0.02 | 0.22 | 0.12 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 5,070 | 0.35 | 0.01 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 4:00:12 PM EST |
| 135.00 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,305 | 0.40 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/31/2026 4:00:12 PM EST |
| 140.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 990 | 0.41 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/31/2026 4:00:12 PM EST |
| 145.00 | 0.00 | 0.28 | 0.14 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 635 | 0.56 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/31/2026 4:00:12 PM EST |
| 150.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,791 | 0.42 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 4:00:12 PM EST |
| 155.00 | 0.00 | 0.19 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,508 | 0.62 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/31/2026 4:00:12 PM EST |
| 160.00 | 0.00 | 0.50 | 0.25 | 0.01 | -0.01 | -50.00% | 0.00 | 3 | 285 | 0.71 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 4:00:12 PM EST |
| 165.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 125 | 0.69 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 7/31/2026 4:00:12 PM EST |
| 170.00 | 0.00 | 1.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.96 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 4:00:12 PM EST |
| 175.00 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.18 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 7/31/2026 4:00:12 PM EST |
| 180.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 197 | 1.22 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 7/31/2026 4:00:12 PM EST |
| 185.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 442 | 1.25 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/31/2026 4:00:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.51 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/31/2026 4:00:12 PM EST |
| 55.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.93 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/31/2026 4:00:12 PM EST |
| 60.00 | 0.00 | 0.34 | 0.17 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.69 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/31/2026 4:00:12 PM EST |
| 65.00 | 0.00 | 0.26 | 0.13 | 0.05 | -0.08 | -61.54% | 0.00 | 8 | 82 | 0.61 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 4:00:12 PM EST |
| 70.00 | 0.01 | 0.25 | 0.13 | 0.11 | +0.05 | +83.34% | 0.00 | 1 | 375 | 0.42 | 0.00 | 0.00 | -0.01 | 7/31/2026 | 7/31/2026 4:00:12 PM EST |
| 75.00 | 0.01 | 0.45 | 0.23 | 0.19 | +0.06 | +46.16% | 0.00 | 1 | 7,530 | 0.37 | -0.02 | 0.00 | -0.02 | 7/31/2026 | 7/31/2026 4:00:12 PM EST |
| 80.00 | 0.21 | 0.42 | 0.32 | 0.33 | +0.01 | +3.13% | 0.00 | 35 | 3,769 | 0.34 | -0.06 | 0.01 | -0.02 | 7/31/2026 | 7/31/2026 4:00:12 PM EST |
| 85.00 | 0.73 | 0.86 | 0.80 | 0.79 | -0.01 | -1.25% | 0.01 | 90 | 5,751 | 0.33 | -0.13 | 0.02 | -0.04 | 7/31/2026 | 7/31/2026 4:00:12 PM EST |
| 90.00 | 1.72 | 1.87 | 1.80 | 1.82 | -0.08 | -4.22% | 0.02 | 71 | 18,112 | 0.32 | -0.25 | 0.03 | -0.05 | 7/31/2026 | 7/31/2026 4:00:12 PM EST |
| 95.00 | 3.50 | 3.70 | 3.60 | 3.63 | -0.05 | -1.36% | 0.04 | 99 | 3,374 | 0.31 | -0.41 | 0.03 | -0.05 | 7/31/2026 | 7/31/2026 4:00:12 PM EST |
| 100.00 | 6.20 | 6.50 | 6.35 | 6.35 | -0.15 | -2.31% | 0.06 | 52 | 11,751 | 0.31 | -0.59 | 0.04 | -0.05 | 7/31/2026 | 7/31/2026 4:00:12 PM EST |
| 105.00 | 9.15 | 10.80 | 9.98 | 9.97 | -0.23 | -2.26% | 0.10 | 2 | 2,750 | 0.31 | -0.75 | 0.03 | -0.04 | 7/31/2026 | 7/31/2026 4:00:12 PM EST |
| 110.00 | 13.45 | 15.20 | 14.33 | 14.60 | 0.00 | 0.00% | 0.13 | 0 | 1,958 | 0.41 | -0.86 | 0.02 | -0.03 | 7/30/2026 | 7/31/2026 4:00:12 PM EST |
| 115.00 | 17.55 | 20.60 | 19.08 | 15.95 | 0.00 | 0.00% | 0.17 | 0 | 492 | 0.46 | -0.93 | 0.01 | -0.02 | 7/29/2026 | 7/31/2026 4:00:12 PM EST |
| 120.00 | 23.10 | 24.45 | 23.78 | 23.75 | -0.57 | -2.35% | 0.20 | 16 | 134 | 0.50 | -0.96 | 0.01 | -0.01 | 7/31/2026 | 7/31/2026 4:00:12 PM EST |
| 125.00 | 26.75 | 30.80 | 28.78 | 29.32 | 0.00 | 0.00% | 0.23 | 0 | 73 | 0.72 | -0.98 | 0.00 | -0.01 | 7/30/2026 | 7/31/2026 4:00:12 PM EST |
| 130.00 | 31.65 | 35.70 | 33.68 | 33.00 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.78 | -0.99 | 0.00 | 0.00 | 7/13/2026 | 7/31/2026 4:00:12 PM EST |
| 135.00 | 36.75 | 40.70 | 38.73 | 39.80 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 7/31/2026 4:00:12 PM EST |
| 140.00 | 41.75 | 45.70 | 43.73 | 32.40 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 7/31/2026 4:00:12 PM EST |
| 145.00 | 46.75 | 50.70 | 48.73 | % | 0.34 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 7/31/2026 4:00:12 PM EST | |||
| 150.00 | 51.65 | 55.70 | 53.68 | 43.80 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 7/31/2026 4:00:12 PM EST |
| 155.00 | 56.65 | 60.80 | 58.73 | % | 0.38 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 7/31/2026 4:00:12 PM EST | |||
| 160.00 | 61.65 | 65.80 | 63.73 | % | 0.40 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 7/31/2026 4:00:12 PM EST | |||
| 165.00 | 66.75 | 70.80 | 68.78 | % | 0.42 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 7/31/2026 4:00:12 PM EST | |||
| 170.00 | 71.70 | 75.85 | 73.78 | % | 0.43 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 7/31/2026 4:00:12 PM EST | |||
| 175.00 | 76.65 | 80.80 | 78.73 | % | 0.45 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 7/31/2026 4:00:12 PM EST | |||
| 180.00 | 81.75 | 85.80 | 83.78 | % | 0.47 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 7/31/2026 4:00:12 PM EST | |||
| 185.00 | 86.65 | 90.80 | 88.73 | % | 0.48 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 7/31/2026 4:00:12 PM EST |