Options Chain for DISNEY WALT CO COM (DIS) - $103.18 as of 8/11/2026 11:28:14 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 | 36.70 | 40.75 | 38.73 | % | 0.60 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 8/11/2026 2:59:10 PM EST | |||
| 70.00 | 31.75 | 35.80 | 33.78 | % | 0.48 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 8/11/2026 2:59:10 PM EST | |||
| 75.00 | 26.75 | 30.95 | 28.85 | % | 0.38 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 8/11/2026 2:59:10 PM EST | |||
| 80.00 | 21.80 | 25.95 | 23.88 | % | 0.30 | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.01 | 8/11/2026 2:59:10 PM EST | |||
| 85.00 | 16.95 | 21.00 | 18.98 | % | 0.22 | 0 | 0 | 0.60 | 0.99 | 0.00 | -0.02 | 8/11/2026 2:59:10 PM EST | |||
| 88.00 | 15.15 | 17.75 | 16.45 | % | 0.19 | 0 | 0 | 0.54 | 0.97 | 0.01 | -0.02 | 8/11/2026 2:59:10 PM EST | |||
| 89.00 | 14.20 | 16.80 | 15.50 | % | 0.17 | 0 | 0 | 0.52 | 0.93 | 0.01 | -0.03 | 8/11/2026 2:59:10 PM EST | |||
| 90.00 | 13.25 | 15.30 | 14.28 | % | 0.16 | 0 | 0 | 0.44 | 0.92 | 0.01 | -0.03 | 8/11/2026 2:59:10 PM EST | |||
| 91.00 | 12.30 | 14.35 | 13.33 | % | 0.15 | 0 | 0 | 0.43 | 0.92 | 0.01 | -0.03 | 8/11/2026 2:59:10 PM EST | |||
| 92.00 | 11.35 | 13.55 | 12.45 | % | 0.14 | 0 | 0 | 0.42 | 0.90 | 0.02 | -0.03 | 8/11/2026 2:59:10 PM EST | |||
| 93.00 | 10.45 | 12.40 | 11.43 | % | 0.12 | 0 | 0 | 0.38 | 0.87 | 0.02 | -0.04 | 8/11/2026 2:59:10 PM EST | |||
| 94.00 | 9.55 | 11.55 | 10.55 | % | 0.11 | 0 | 0 | 0.38 | 0.86 | 0.02 | -0.04 | 8/11/2026 2:59:10 PM EST | |||
| 95.00 | 8.65 | 10.60 | 9.63 | % | 0.10 | 0 | 0 | 0.36 | 0.84 | 0.02 | -0.04 | 8/11/2026 2:59:10 PM EST | |||
| 96.00 | 8.15 | 9.00 | 8.58 | 10.10 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.26 | 0.82 | 0.03 | -0.04 | 8/6/2026 | 8/11/2026 2:59:10 PM EST |
| 97.00 | 7.30 | 8.80 | 8.05 | % | 0.08 | 0 | 0 | 0.25 | 0.79 | 0.03 | -0.04 | 8/11/2026 2:59:10 PM EST | |||
| 98.00 | 6.20 | 8.50 | 7.35 | % | 0.07 | 0 | 0 | 0.25 | 0.77 | 0.03 | -0.04 | 8/11/2026 2:59:10 PM EST | |||
| 99.00 | 6.05 | 7.65 | 6.85 | 6.31 | +0.06 | +0.96% | 0.07 | 1 | 3 | 0.23 | 0.73 | 0.04 | -0.04 | 8/11/2026 | 8/11/2026 2:59:10 PM EST |
| 100.00 | 4.95 | 6.40 | 5.68 | 5.64 | 0.00 | 0.00% | 0.06 | 0 | 26 | 0.23 | 0.69 | 0.04 | -0.04 | 8/10/2026 | 8/11/2026 2:59:10 PM EST |
| 101.00 | 4.60 | 5.35 | 4.98 | 5.00 | -0.25 | -4.77% | 0.05 | 1 | 16 | 0.23 | 0.65 | 0.04 | -0.04 | 8/11/2026 | 8/11/2026 2:59:10 PM EST |
| 102.00 | 4.00 | 4.75 | 4.38 | 5.70 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.24 | 0.61 | 0.05 | -0.04 | 8/7/2026 | 8/11/2026 2:59:10 PM EST |
| 103.00 | 3.35 | 4.20 | 3.78 | 3.86 | 0.00 | 0.00% | 0.04 | 0 | 14 | 0.23 | 0.56 | 0.05 | -0.04 | 8/10/2026 | 8/11/2026 2:59:10 PM EST |
| 104.00 | 3.20 | 3.50 | 3.35 | 3.39 | +0.05 | +1.50% | 0.03 | 1,184 | 142 | 0.23 | 0.51 | 0.05 | -0.04 | 8/11/2026 | 8/11/2026 2:59:10 PM EST |
| 105.00 | 2.67 | 3.05 | 2.86 | 2.91 | +0.05 | +1.75% | 0.03 | 1,069 | 130 | 0.22 | 0.47 | 0.05 | -0.04 | 8/11/2026 | 8/11/2026 2:59:10 PM EST |
| 106.00 | 2.10 | 2.81 | 2.46 | 2.43 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.23 | 0.42 | 0.05 | -0.04 | 8/10/2026 | 8/11/2026 2:59:10 PM EST |
| 107.00 | 1.76 | 2.45 | 2.11 | 2.08 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.23 | 0.37 | 0.05 | -0.04 | 8/10/2026 | 8/11/2026 2:59:10 PM EST |
| 108.00 | 1.54 | 2.15 | 1.85 | 1.91 | -0.51 | -21.08% | 0.02 | 14 | 2 | 0.24 | 0.33 | 0.04 | -0.04 | 8/11/2026 | 8/11/2026 2:59:10 PM EST |
| 109.00 | 1.23 | 1.71 | 1.47 | % | 0.01 | 0 | 0 | 0.23 | 0.29 | 0.04 | -0.04 | 8/11/2026 2:59:10 PM EST | |||
| 110.00 | 0.93 | 1.35 | 1.14 | 1.23 | -0.07 | -5.39% | 0.01 | 10 | 41 | 0.23 | 0.25 | 0.04 | -0.03 | 8/11/2026 | 8/11/2026 2:59:10 PM EST |
| 111.00 | 0.80 | 1.47 | 1.14 | 1.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.24 | 0.22 | 0.04 | -0.03 | 8/10/2026 | 8/11/2026 2:59:10 PM EST |
| 112.00 | 0.39 | 2.76 | 1.58 | % | 0.01 | 0 | 0 | 0.29 | 0.19 | 0.03 | -0.03 | 8/11/2026 2:59:10 PM EST | |||
| 113.00 | 0.36 | 1.04 | 0.70 | % | 0.01 | 0 | 0 | 0.23 | 0.16 | 0.03 | -0.03 | 8/11/2026 2:59:10 PM EST | |||
| 114.00 | 0.35 | 0.78 | 0.57 | 0.57 | % | 0.00 | 13 | 0 | 0.22 | 0.14 | 0.03 | -0.02 | 8/11/2026 | 8/11/2026 2:59:10 PM EST | |
| 115.00 | 0.27 | 0.60 | 0.44 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.23 | 0.12 | 0.02 | -0.02 | 8/7/2026 | 8/11/2026 2:59:10 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.49 | 0.04 | 0.01 | -0.01 | 8/10/2026 | 8/11/2026 2:59:10 PM EST |
| 125.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 0.57 | 0.01 | 0.00 | 0.00 | 8/11/2026 2:59:10 PM EST | |||
| 130.00 | 0.00 | 1.15 | 0.58 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.52 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/11/2026 2:59:10 PM EST |
| 135.00 | 0.00 | 2.14 | 1.07 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.70 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/11/2026 2:59:10 PM EST |
| 140.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 8/11/2026 2:59:10 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 | 1.51 | 0.76 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 8/11/2026 2:59:10 PM EST | |||
| 70.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 8/11/2026 2:59:10 PM EST | |||
| 75.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 8/11/2026 2:59:10 PM EST | |||
| 80.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.01 | 8/11/2026 2:59:10 PM EST | |||
| 85.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.65 | -0.01 | 0.00 | -0.02 | 8/11/2026 2:59:10 PM EST | |||
| 88.00 | 0.00 | 2.27 | 1.14 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.58 | -0.03 | 0.01 | -0.02 | 8/10/2026 | 8/11/2026 2:59:10 PM EST |
| 89.00 | 0.01 | 1.04 | 0.53 | % | 0.01 | 0 | 0 | 0.34 | -0.07 | 0.01 | -0.03 | 8/11/2026 2:59:10 PM EST | |||
| 90.00 | 0.01 | 0.97 | 0.49 | % | 0.01 | 0 | 0 | 0.33 | -0.08 | 0.01 | -0.03 | 8/11/2026 2:59:10 PM EST | |||
| 91.00 | 0.01 | 0.57 | 0.29 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.33 | -0.08 | 0.01 | -0.03 | 8/10/2026 | 8/11/2026 2:59:10 PM EST |
| 92.00 | 0.01 | 0.87 | 0.44 | % | 0.00 | 0 | 0 | 0.32 | -0.10 | 0.02 | -0.03 | 8/11/2026 2:59:10 PM EST | |||
| 93.00 | 0.07 | 0.90 | 0.49 | 1.83 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.25 | -0.13 | 0.02 | -0.04 | 8/10/2026 | 8/11/2026 2:59:10 PM EST |
| 94.00 | 0.33 | 0.77 | 0.55 | % | 0.01 | 0 | 0 | 0.25 | -0.14 | 0.02 | -0.04 | 8/11/2026 2:59:10 PM EST | |||
| 95.00 | 0.37 | 0.84 | 0.61 | 0.73 | +0.03 | +4.29% | 0.01 | 2 | 1 | 0.24 | -0.16 | 0.02 | -0.04 | 8/11/2026 | 8/11/2026 2:59:10 PM EST |
| 96.00 | 0.55 | 0.97 | 0.76 | 0.79 | % | 0.01 | 7 | 0 | 0.24 | -0.18 | 0.03 | -0.04 | 8/11/2026 | 8/11/2026 2:59:10 PM EST | |
| 97.00 | 0.73 | 1.22 | 0.98 | 1.29 | % | 0.01 | 1 | 0 | 0.24 | -0.21 | 0.03 | -0.04 | 8/11/2026 | 8/11/2026 2:59:10 PM EST | |
| 98.00 | 0.85 | 1.40 | 1.13 | 1.31 | +0.02 | +1.55% | 0.01 | 42 | 2 | 0.24 | -0.23 | 0.03 | -0.04 | 8/11/2026 | 8/11/2026 2:59:10 PM EST |
| 99.00 | 1.10 | 2.06 | 1.58 | 1.51 | % | 0.02 | 42 | 0 | 0.24 | -0.27 | 0.04 | -0.04 | 8/11/2026 | 8/11/2026 2:59:10 PM EST | |
| 100.00 | 1.45 | 1.94 | 1.70 | 1.96 | +0.04 | +2.09% | 0.02 | 1 | 38 | 0.23 | -0.31 | 0.04 | -0.04 | 8/11/2026 | 8/11/2026 2:59:10 PM EST |
| 101.00 | 1.78 | 2.21 | 2.00 | 2.85 | % | 0.02 | 2 | 0 | 0.23 | -0.35 | 0.04 | -0.04 | 8/11/2026 | 8/11/2026 2:59:10 PM EST | |
| 102.00 | 2.17 | 2.64 | 2.41 | % | 0.02 | 0 | 0 | 0.23 | -0.39 | 0.05 | -0.04 | 8/11/2026 2:59:10 PM EST | |||
| 103.00 | 2.39 | 3.15 | 2.77 | 2.96 | -0.34 | -10.31% | 0.03 | 4 | 213 | 0.23 | -0.44 | 0.05 | -0.04 | 8/11/2026 | 8/11/2026 2:59:10 PM EST |
| 104.00 | 3.10 | 3.70 | 3.40 | 3.50 | -0.14 | -3.85% | 0.03 | 3 | 3 | 0.23 | -0.49 | 0.05 | -0.04 | 8/11/2026 | 8/11/2026 2:59:10 PM EST |
| 105.00 | 3.55 | 4.30 | 3.93 | 4.05 | % | 0.04 | 16 | 0 | 0.23 | -0.53 | 0.05 | -0.04 | 8/11/2026 | 8/11/2026 2:59:10 PM EST | |
| 106.00 | 3.25 | 5.00 | 4.13 | % | 0.04 | 0 | 0 | 0.24 | -0.58 | 0.05 | -0.04 | 8/11/2026 2:59:10 PM EST | |||
| 107.00 | 4.90 | 5.60 | 5.25 | % | 0.05 | 0 | 0 | 0.22 | -0.63 | 0.05 | -0.04 | 8/11/2026 2:59:10 PM EST | |||
| 108.00 | 5.45 | 6.45 | 5.95 | % | 0.06 | 0 | 0 | 0.24 | -0.67 | 0.04 | -0.04 | 8/11/2026 2:59:10 PM EST | |||
| 109.00 | 6.25 | 7.05 | 6.65 | % | 0.06 | 0 | 0 | 0.27 | -0.71 | 0.04 | -0.04 | 8/11/2026 2:59:10 PM EST | |||
| 110.00 | 6.70 | 8.50 | 7.60 | % | 0.07 | 0 | 0 | 0.26 | -0.75 | 0.04 | -0.03 | 8/11/2026 2:59:10 PM EST | |||
| 111.00 | 7.40 | 9.10 | 8.25 | % | 0.07 | 0 | 0 | 0.31 | -0.78 | 0.04 | -0.03 | 8/11/2026 2:59:10 PM EST | |||
| 112.00 | 8.05 | 9.95 | 9.00 | % | 0.08 | 0 | 0 | 0.32 | -0.81 | 0.03 | -0.03 | 8/11/2026 2:59:10 PM EST | |||
| 113.00 | 9.00 | 10.70 | 9.85 | % | 0.09 | 0 | 0 | 0.32 | -0.84 | 0.03 | -0.03 | 8/11/2026 2:59:10 PM EST | |||
| 114.00 | 10.05 | 11.65 | 10.85 | % | 0.10 | 0 | 0 | 0.33 | -0.86 | 0.03 | -0.02 | 8/11/2026 2:59:10 PM EST | |||
| 115.00 | 10.95 | 12.20 | 11.58 | 12.04 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.29 | -0.88 | 0.02 | -0.02 | 8/10/2026 | 8/11/2026 2:59:10 PM EST |
| 120.00 | 14.50 | 18.65 | 16.58 | % | 0.14 | 0 | 0 | 0.52 | -0.96 | 0.01 | -0.01 | 8/11/2026 2:59:10 PM EST | |||
| 125.00 | 19.50 | 23.65 | 21.58 | % | 0.17 | 0 | 0 | 0.60 | -0.99 | 0.00 | 0.00 | 8/11/2026 2:59:10 PM EST | |||
| 130.00 | 24.50 | 28.65 | 26.58 | % | 0.20 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 8/11/2026 2:59:10 PM EST | |||
| 135.00 | 29.50 | 33.65 | 31.58 | % | 0.23 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 8/11/2026 2:59:10 PM EST | |||
| 140.00 | 34.50 | 38.65 | 36.58 | % | 0.26 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 8/11/2026 2:59:10 PM EST |