Options Chain for DISNEY WALT CO COM (DIS) - $102.77 as of 9/21/2026 7:45:32 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 | 38.20 | 39.90 | 39.05 | % | 0.60 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 9/21/2026 12:59:12 PM EST | |||
| 70.00 | 33.05 | 36.45 | 34.75 | 36.74 | 0.00 | 0.00% | 0.50 | 0 | 1 | 3.40 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 9/21/2026 12:59:12 PM EST |
| 75.00 | 28.05 | 30.60 | 29.33 | 31.82 | 0.00 | 0.00% | 0.39 | 0 | 1 | 2.54 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 9/21/2026 12:59:12 PM EST |
| 80.00 | 23.05 | 24.90 | 23.98 | 27.51 | 0.00 | 0.00% | 0.30 | 0 | 2 | 1.74 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/21/2026 12:59:12 PM EST |
| 85.00 | 18.05 | 20.60 | 19.33 | 18.75 | 0.00 | 0.00% | 0.23 | 0 | 30 | 1.78 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/21/2026 12:59:12 PM EST |
| 88.00 | 15.05 | 16.60 | 15.83 | 17.78 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.03 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/21/2026 12:59:12 PM EST |
| 89.00 | 14.05 | 16.60 | 15.33 | 15.69 | 0.00 | 0.00% | 0.17 | 0 | 37 | 1.49 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/21/2026 12:59:12 PM EST |
| 90.00 | 13.05 | 15.60 | 14.33 | 13.92 | 0.00 | 0.00% | 0.16 | 0 | 21 | 1.42 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/21/2026 12:59:12 PM EST |
| 91.00 | 12.05 | 14.60 | 13.33 | 13.99 | 0.00 | 0.00% | 0.15 | 0 | 31 | 1.35 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/21/2026 12:59:12 PM EST |
| 92.00 | 11.05 | 12.60 | 11.83 | 16.11 | 0.00 | 0.00% | 0.13 | 0 | 14 | 0.81 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/21/2026 12:59:12 PM EST |
| 93.00 | 10.05 | 12.60 | 11.33 | 14.11 | 0.00 | 0.00% | 0.12 | 0 | 8 | 1.20 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 9/21/2026 12:59:12 PM EST |
| 94.00 | 9.05 | 10.95 | 10.00 | 10.81 | 0.00 | 0.00% | 0.11 | 0 | 34 | 0.88 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/21/2026 12:59:12 PM EST |
| 95.00 | 8.90 | 10.00 | 9.45 | 13.97 | 0.00 | 0.00% | 0.10 | 0 | 24 | 1.06 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/21/2026 12:59:12 PM EST |
| 96.00 | 7.10 | 8.90 | 8.00 | 9.14 | 0.00 | 0.00% | 0.08 | 0 | 31 | 0.73 | 1.00 | 0.00 | -0.01 | 9/8/2026 | 9/21/2026 12:59:12 PM EST |
| 97.00 | 6.10 | 7.65 | 6.88 | 9.92 | 0.00 | 0.00% | 0.07 | 0 | 15 | 0.56 | 0.99 | 0.01 | -0.02 | 9/17/2026 | 9/21/2026 12:59:12 PM EST |
| 98.00 | 5.90 | 7.00 | 6.45 | 6.05 | +0.60 | +11.01% | 0.07 | 10 | 11 | 0.67 | 0.97 | 0.02 | -0.03 | 9/21/2026 | 9/21/2026 12:59:12 PM EST |
| 99.00 | 4.90 | 5.60 | 5.25 | 4.23 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.44 | 0.95 | 0.03 | -0.05 | 9/18/2026 | 9/21/2026 12:59:12 PM EST |
| 100.00 | 3.85 | 4.60 | 4.23 | 4.50 | +1.33 | +41.96% | 0.04 | 10 | 129 | 0.40 | 0.91 | 0.05 | -0.07 | 9/21/2026 | 9/21/2026 12:59:12 PM EST |
| 101.00 | 3.30 | 4.00 | 3.65 | 3.47 | +0.97 | +38.80% | 0.04 | 1 | 87 | 0.46 | 0.86 | 0.07 | -0.10 | 9/21/2026 | 9/21/2026 12:59:12 PM EST |
| 102.00 | 2.69 | 3.10 | 2.90 | 2.81 | +1.19 | +73.46% | 0.03 | 29 | 87 | 0.27 | 0.78 | 0.09 | -0.12 | 9/21/2026 | 9/21/2026 12:59:12 PM EST |
| 103.00 | 1.97 | 2.15 | 2.06 | 2.00 | +0.94 | +88.68% | 0.02 | 159 | 668 | 0.27 | 0.68 | 0.12 | -0.14 | 9/21/2026 | 9/21/2026 12:59:12 PM EST |
| 104.00 | 1.28 | 1.45 | 1.37 | 1.37 | +0.65 | +90.28% | 0.01 | 393 | 1,170 | 0.27 | 0.56 | 0.13 | -0.15 | 9/21/2026 | 9/21/2026 12:59:12 PM EST |
| 105.00 | 0.83 | 0.93 | 0.88 | 0.92 | +0.48 | +109.10% | 0.01 | 854 | 788 | 0.26 | 0.42 | 0.13 | -0.14 | 9/21/2026 | 9/21/2026 12:59:12 PM EST |
| 106.00 | 0.50 | 0.54 | 0.52 | 0.53 | +0.26 | +96.30% | 0.00 | 672 | 353 | 0.26 | 0.30 | 0.12 | -0.12 | 9/21/2026 | 9/21/2026 12:59:12 PM EST |
| 107.00 | 0.27 | 0.31 | 0.29 | 0.34 | +0.17 | +100.00% | 0.00 | 733 | 944 | 0.26 | 0.19 | 0.09 | -0.10 | 9/21/2026 | 9/21/2026 12:59:12 PM EST |
| 108.00 | 0.15 | 0.19 | 0.17 | 0.19 | +0.08 | +72.73% | 0.00 | 122 | 283 | 0.27 | 0.12 | 0.07 | -0.07 | 9/21/2026 | 9/21/2026 12:59:12 PM EST |
| 109.00 | 0.08 | 0.11 | 0.10 | 0.09 | +0.03 | +50.00% | 0.00 | 1,168 | 427 | 0.27 | 0.07 | 0.04 | -0.05 | 9/21/2026 | 9/21/2026 12:59:12 PM EST |
| 110.00 | 0.05 | 0.07 | 0.06 | 0.07 | +0.02 | +40.00% | 0.00 | 722 | 1,061 | 0.29 | 0.04 | 0.03 | -0.03 | 9/21/2026 | 9/21/2026 12:59:12 PM EST |
| 111.00 | 0.03 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 1,035 | 508 | 0.31 | 0.02 | 0.01 | -0.02 | 9/21/2026 | 9/21/2026 12:59:12 PM EST |
| 112.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 825 | 627 | 0.36 | 0.01 | 0.01 | -0.01 | 9/21/2026 | 9/21/2026 12:59:12 PM EST |
| 113.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 39 | 195 | 0.34 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 12:59:12 PM EST |
| 114.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 254 | 0.34 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 12:59:12 PM EST |
| 115.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 628 | 0.41 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/21/2026 12:59:12 PM EST |
| 116.00 | 0.00 | 0.25 | 0.13 | 0.06 | -0.13 | -68.43% | 0.00 | 255 | 290 | 0.68 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 12:59:12 PM EST |
| 117.00 | 0.00 | 0.52 | 0.26 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.87 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/21/2026 12:59:12 PM EST |
| 118.00 | 0.00 | 0.80 | 0.40 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 69 | 1.03 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/21/2026 12:59:12 PM EST |
| 119.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.53 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/21/2026 12:59:12 PM EST |
| 120.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 276 | 0.65 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/21/2026 12:59:12 PM EST |
| 121.00 | 0.00 | 0.25 | 0.13 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.88 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/21/2026 12:59:12 PM EST |
| 122.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.69 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/21/2026 12:59:12 PM EST |
| 123.00 | 0.00 | 0.58 | 0.29 | 0.09 | +0.08 | +800.00% | 0.00 | 1 | 36 | 1.15 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 12:59:12 PM EST |
| 125.00 | 0.00 | 0.01 | 0.01 | 0.08 | +0.03 | +60.00% | 0.00 | 1 | 15 | 0.65 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 12:59:12 PM EST |
| 130.00 | 0.00 | 0.06 | 0.03 | 0.02 | -0.04 | -66.67% | 0.00 | 3 | 18 | 0.95 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 12:59:12 PM EST |
| 135.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 12:59:12 PM EST |
| 140.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.30 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/21/2026 12:59:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 10 | 3.90 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/21/2026 12:59:12 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 9/21/2026 12:59:12 PM EST | |||
| 75.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 9/21/2026 12:59:12 PM EST | |||
| 80.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 9/21/2026 12:59:12 PM EST | |||
| 85.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.00 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/21/2026 12:59:12 PM EST |
| 88.00 | 0.00 | 2.13 | 1.07 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.89 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/21/2026 12:59:12 PM EST |
| 89.00 | 0.00 | 0.55 | 0.28 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 55 | 1.16 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 12:59:12 PM EST |
| 90.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.73 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/21/2026 12:59:12 PM EST |
| 91.00 | 0.00 | 1.61 | 0.81 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.47 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/21/2026 12:59:12 PM EST |
| 92.00 | 0.00 | 0.56 | 0.28 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.52 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/21/2026 12:59:12 PM EST |
| 93.00 | 0.00 | 0.56 | 0.28 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.49 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/21/2026 12:59:12 PM EST |
| 94.00 | 0.00 | 0.76 | 0.38 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.94 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/21/2026 12:59:12 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 11 | 47 | 0.46 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 12:59:12 PM EST |
| 96.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.07 | -77.78% | 0.00 | 15 | 70 | 0.42 | 0.00 | 0.00 | -0.01 | 9/21/2026 | 9/21/2026 12:59:12 PM EST |
| 97.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.07 | -70.00% | 0.00 | 264 | 68 | 0.33 | -0.01 | 0.01 | -0.02 | 9/21/2026 | 9/21/2026 12:59:12 PM EST |
| 98.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.16 | -80.00% | 0.00 | 28 | 87 | 0.32 | -0.03 | 0.02 | -0.03 | 9/21/2026 | 9/21/2026 12:59:12 PM EST |
| 99.00 | 0.06 | 0.09 | 0.08 | 0.06 | -0.14 | -70.00% | 0.00 | 294 | 99 | 0.31 | -0.05 | 0.03 | -0.05 | 9/21/2026 | 9/21/2026 12:59:12 PM EST |
| 100.00 | 0.10 | 0.17 | 0.14 | 0.17 | -0.18 | -51.43% | 0.00 | 39 | 978 | 0.30 | -0.09 | 0.05 | -0.07 | 9/21/2026 | 9/21/2026 12:59:12 PM EST |
| 101.00 | 0.21 | 0.28 | 0.25 | 0.21 | -0.40 | -65.58% | 0.00 | 54 | 134 | 0.30 | -0.14 | 0.07 | -0.10 | 9/21/2026 | 9/21/2026 12:59:12 PM EST |
| 102.00 | 0.36 | 0.41 | 0.39 | 0.36 | -0.64 | -64.00% | 0.00 | 1,940 | 609 | 0.28 | -0.22 | 0.09 | -0.12 | 9/21/2026 | 9/21/2026 12:59:12 PM EST |
| 103.00 | 0.62 | 0.66 | 0.64 | 0.64 | -0.74 | -53.63% | 0.01 | 5,911 | 753 | 0.27 | -0.32 | 0.12 | -0.14 | 9/21/2026 | 9/21/2026 12:59:12 PM EST |
| 104.00 | 0.96 | 1.06 | 1.01 | 1.00 | -1.11 | -52.61% | 0.01 | 66 | 1,120 | 0.27 | -0.44 | 0.13 | -0.15 | 9/21/2026 | 9/21/2026 12:59:12 PM EST |
| 105.00 | 1.46 | 1.59 | 1.53 | 1.45 | -1.33 | -47.85% | 0.01 | 92 | 302 | 0.27 | -0.58 | 0.13 | -0.14 | 9/21/2026 | 9/21/2026 12:59:12 PM EST |
| 106.00 | 2.02 | 2.72 | 2.37 | 2.05 | -1.70 | -45.34% | 0.02 | 11 | 717 | 0.33 | -0.70 | 0.12 | -0.12 | 9/21/2026 | 9/21/2026 12:59:12 PM EST |
| 107.00 | 2.78 | 3.10 | 2.94 | 2.87 | -1.51 | -34.48% | 0.03 | 55 | 168 | 0.20 | -0.81 | 0.09 | -0.10 | 9/21/2026 | 9/21/2026 12:59:12 PM EST |
| 108.00 | 3.40 | 4.25 | 3.83 | 3.70 | -1.31 | -26.15% | 0.04 | 3 | 246 | 0.45 | -0.88 | 0.07 | -0.07 | 9/21/2026 | 9/21/2026 12:59:12 PM EST |
| 109.00 | 4.65 | 4.90 | 4.78 | 5.72 | 0.00 | 0.00% | 0.04 | 0 | 130 | 0.35 | -0.93 | 0.04 | -0.05 | 9/18/2026 | 9/21/2026 12:59:12 PM EST |
| 110.00 | 5.55 | 5.80 | 5.68 | 5.77 | -1.48 | -20.42% | 0.05 | 8 | 40 | 0.37 | -0.96 | 0.03 | -0.03 | 9/21/2026 | 9/21/2026 12:59:12 PM EST |
| 111.00 | 6.55 | 6.85 | 6.70 | 6.55 | -1.45 | -18.13% | 0.06 | 3 | 2 | 0.68 | -0.98 | 0.01 | -0.02 | 9/21/2026 | 9/21/2026 12:59:12 PM EST |
| 112.00 | 7.60 | 8.10 | 7.85 | 7.75 | +1.55 | +25.00% | 0.07 | 1 | 3 | 0.43 | -0.99 | 0.01 | -0.01 | 9/21/2026 | 9/21/2026 12:59:12 PM EST |
| 113.00 | 8.20 | 10.00 | 9.10 | 9.30 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 9/21/2026 12:59:12 PM EST |
| 114.00 | 9.55 | 10.30 | 9.93 | % | 0.09 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 9/21/2026 12:59:12 PM EST | |||
| 115.00 | 10.15 | 11.70 | 10.93 | 10.70 | -0.60 | -5.31% | 0.10 | 1 | 1 | 1.06 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 12:59:12 PM EST |
| 116.00 | 11.15 | 13.00 | 12.08 | % | 0.10 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 9/21/2026 12:59:12 PM EST | |||
| 117.00 | 12.50 | 14.00 | 13.25 | % | 0.11 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 9/21/2026 12:59:12 PM EST | |||
| 118.00 | 13.50 | 15.00 | 14.25 | % | 0.12 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 9/21/2026 12:59:12 PM EST | |||
| 119.00 | 14.45 | 16.00 | 15.23 | 11.77 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 9/21/2026 12:59:12 PM EST |
| 120.00 | 15.45 | 16.90 | 16.18 | % | 0.13 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 9/21/2026 12:59:12 PM EST | |||
| 121.00 | 15.80 | 18.00 | 16.90 | % | 0.14 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 9/21/2026 12:59:12 PM EST | |||
| 122.00 | 17.50 | 19.00 | 18.25 | % | 0.15 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 9/21/2026 12:59:12 PM EST | |||
| 123.00 | 18.15 | 20.00 | 19.08 | % | 0.16 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 9/21/2026 12:59:12 PM EST | |||
| 125.00 | 20.45 | 22.05 | 21.25 | % | 0.17 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 9/21/2026 12:59:12 PM EST | |||
| 130.00 | 25.50 | 27.05 | 26.28 | % | 0.20 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 9/21/2026 12:59:12 PM EST | |||
| 135.00 | 30.45 | 32.05 | 31.25 | % | 0.23 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 9/21/2026 12:59:12 PM EST | |||
| 140.00 | 35.40 | 37.00 | 36.20 | % | 0.26 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 9/21/2026 12:59:12 PM EST |