Options Chain for DISNEY WALT CO COM (DIS) - $111.35 as of 10/30/2026 7:44:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 45.55 | 47.25 | 46.40 | % | 0.71 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:09 PM EST | |||
| 70.00 | 40.50 | 42.30 | 41.40 | % | 0.59 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:09 PM EST | |||
| 75.00 | 35.60 | 37.30 | 36.45 | % | 0.49 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:09 PM EST | |||
| 80.00 | 30.50 | 32.30 | 31.40 | % | 0.39 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:09 PM EST | |||
| 85.00 | 25.50 | 27.30 | 26.40 | 25.52 | 0.00 | 0.00% | 0.31 | 0 | 5 | 1.61 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 10/30/2026 4:00:09 PM EST |
| 90.00 | 20.50 | 22.30 | 21.40 | % | 0.24 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:09 PM EST | |||
| 91.00 | 19.70 | 21.30 | 20.50 | % | 0.23 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:09 PM EST | |||
| 92.00 | 18.40 | 20.30 | 19.35 | % | 0.21 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:09 PM EST | |||
| 93.00 | 17.70 | 19.30 | 18.50 | % | 0.20 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:09 PM EST | |||
| 94.00 | 16.70 | 18.30 | 17.50 | % | 0.19 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:09 PM EST | |||
| 95.00 | 15.70 | 17.30 | 16.50 | 16.76 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.09 | 1.00 | 0.00 | 0.00 | 10/16/2026 | 10/30/2026 4:00:09 PM EST |
| 96.00 | 14.50 | 16.30 | 15.40 | 15.49 | 0.00 | 0.00% | 0.16 | 0 | 3 | 1.03 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 10/30/2026 4:00:09 PM EST |
| 97.00 | 13.70 | 15.30 | 14.50 | 14.64 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.98 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 10/30/2026 4:00:09 PM EST |
| 98.00 | 12.75 | 13.40 | 13.08 | 13.04 | -0.67 | -4.89% | 0.13 | 1 | 2 | 0.62 | 1.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:09 PM EST |
| 99.00 | 11.50 | 13.30 | 12.40 | 12.19 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.88 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 10/30/2026 4:00:09 PM EST |
| 100.00 | 10.70 | 11.50 | 11.10 | 10.97 | +1.75 | +18.98% | 0.11 | 20 | 31 | 0.58 | 1.00 | 0.00 | -0.01 | 10/30/2026 | 10/30/2026 4:00:09 PM EST |
| 101.00 | 9.65 | 10.50 | 10.08 | 9.95 | +0.05 | +0.51% | 0.10 | 2 | 11 | 0.54 | 0.99 | 0.00 | -0.01 | 10/30/2026 | 10/30/2026 4:00:09 PM EST |
| 102.00 | 8.70 | 9.50 | 9.10 | 9.00 | +0.75 | +9.10% | 0.09 | 2 | 9 | 0.49 | 0.98 | 0.01 | -0.03 | 10/30/2026 | 10/30/2026 4:00:09 PM EST |
| 103.00 | 7.60 | 8.60 | 8.10 | 8.10 | -0.70 | -7.96% | 0.08 | 1 | 28 | 0.49 | 0.97 | 0.01 | -0.05 | 10/30/2026 | 10/30/2026 4:00:09 PM EST |
| 104.00 | 6.90 | 7.70 | 7.30 | 7.25 | +0.33 | +4.77% | 0.07 | 11 | 30 | 0.47 | 0.95 | 0.02 | -0.07 | 10/30/2026 | 10/30/2026 4:00:09 PM EST |
| 105.00 | 5.90 | 6.60 | 6.25 | 6.20 | +0.70 | +12.73% | 0.06 | 55 | 56 | 0.40 | 0.93 | 0.03 | -0.08 | 10/30/2026 | 10/30/2026 4:00:09 PM EST |
| 106.00 | 5.05 | 5.70 | 5.38 | 5.35 | -0.05 | -0.93% | 0.05 | 105 | 626 | 0.38 | 0.89 | 0.04 | -0.09 | 10/30/2026 | 10/30/2026 4:00:09 PM EST |
| 107.00 | 4.15 | 4.85 | 4.50 | 4.36 | -0.04 | -0.91% | 0.04 | 6 | 388 | 0.24 | 0.84 | 0.06 | -0.11 | 10/30/2026 | 10/30/2026 4:00:09 PM EST |
| 108.00 | 3.35 | 4.10 | 3.73 | 4.41 | +0.88 | +24.93% | 0.03 | 2 | 178 | 0.27 | 0.78 | 0.07 | -0.12 | 10/30/2026 | 10/30/2026 4:00:09 PM EST |
| 109.00 | 2.61 | 3.20 | 2.91 | 2.95 | +0.09 | +3.15% | 0.03 | 481 | 160 | 0.26 | 0.70 | 0.08 | -0.13 | 10/30/2026 | 10/30/2026 4:00:09 PM EST |
| 110.00 | 2.09 | 2.42 | 2.26 | 2.29 | +0.10 | +4.57% | 0.02 | 405 | 702 | 0.26 | 0.62 | 0.09 | -0.14 | 10/30/2026 | 10/30/2026 4:00:09 PM EST |
| 111.00 | 1.54 | 1.81 | 1.68 | 1.68 | +0.11 | +7.01% | 0.02 | 252 | 341 | 0.26 | 0.52 | 0.10 | -0.13 | 10/30/2026 | 10/30/2026 4:00:09 PM EST |
| 112.00 | 1.06 | 1.34 | 1.20 | 1.20 | +0.08 | +7.15% | 0.01 | 497 | 638 | 0.26 | 0.42 | 0.10 | -0.12 | 10/30/2026 | 10/30/2026 4:00:09 PM EST |
| 113.00 | 0.60 | 0.89 | 0.75 | 0.85 | +0.04 | +4.94% | 0.01 | 388 | 316 | 0.24 | 0.32 | 0.10 | -0.11 | 10/30/2026 | 10/30/2026 4:00:09 PM EST |
| 114.00 | 0.45 | 0.59 | 0.52 | 0.52 | +0.03 | +6.13% | 0.00 | 238 | 370 | 0.25 | 0.23 | 0.08 | -0.09 | 10/30/2026 | 10/30/2026 4:00:09 PM EST |
| 115.00 | 0.30 | 0.40 | 0.35 | 0.32 | +0.07 | +28.00% | 0.00 | 137 | 607 | 0.25 | 0.16 | 0.07 | -0.07 | 10/30/2026 | 10/30/2026 4:00:09 PM EST |
| 116.00 | 0.18 | 0.25 | 0.22 | 0.23 | +0.01 | +4.55% | 0.00 | 81 | 258 | 0.25 | 0.11 | 0.05 | -0.06 | 10/30/2026 | 10/30/2026 4:00:09 PM EST |
| 117.00 | 0.12 | 0.14 | 0.13 | 0.14 | 0.00 | 0.00% | 0.00 | 513 | 289 | 0.25 | 0.08 | 0.04 | -0.04 | 10/30/2026 | 10/30/2026 4:00:09 PM EST |
| 118.00 | 0.06 | 0.12 | 0.09 | 0.09 | -0.01 | -10.00% | 0.00 | 120 | 272 | 0.26 | 0.05 | 0.03 | -0.03 | 10/30/2026 | 10/30/2026 4:00:09 PM EST |
| 119.00 | 0.04 | 0.08 | 0.06 | 0.09 | +0.05 | +125.00% | 0.00 | 17 | 469 | 0.27 | 0.04 | 0.02 | -0.03 | 10/30/2026 | 10/30/2026 4:00:09 PM EST |
| 120.00 | 0.03 | 0.07 | 0.05 | 0.05 | +0.04 | +400.00% | 0.00 | 142 | 529 | 0.29 | 0.02 | 0.01 | -0.02 | 10/30/2026 | 10/30/2026 4:00:09 PM EST |
| 121.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.16 | -80.00% | 0.00 | 8 | 132 | 0.32 | 0.01 | 0.01 | -0.01 | 10/30/2026 | 10/30/2026 4:00:09 PM EST |
| 122.00 | 0.00 | 0.27 | 0.14 | 0.04 | -0.07 | -63.64% | 0.00 | 31 | 62 | 0.47 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:09 PM EST |
| 123.00 | 0.00 | 2.14 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 189 | 0.99 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/30/2026 4:00:09 PM EST |
| 124.00 | 0.00 | 2.14 | 1.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 135 | 1.03 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/30/2026 4:00:09 PM EST |
| 125.00 | 0.00 | 0.15 | 0.08 | 0.04 | -0.31 | -88.58% | 0.00 | 1 | 63 | 0.50 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:09 PM EST |
| 130.00 | 0.00 | 1.75 | 0.88 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.17 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/30/2026 4:00:09 PM EST |
| 135.00 | 0.00 | 2.13 | 1.07 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.44 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/30/2026 4:00:09 PM EST |
| 140.00 | 0.00 | 0.25 | 0.13 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.94 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/30/2026 4:00:09 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 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.36 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/30/2026 4:00:09 PM EST |
| 70.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 46 | 2.88 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/30/2026 4:00:09 PM EST |
| 75.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:09 PM EST | |||
| 80.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:09 PM EST | |||
| 85.00 | 0.00 | 0.85 | 0.43 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.46 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/30/2026 4:00:09 PM EST |
| 90.00 | 0.00 | 0.23 | 0.12 | 0.25 | -0.53 | -67.95% | 0.00 | 1 | 26 | 0.90 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:09 PM EST |
| 91.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 66 | 1.21 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/30/2026 4:00:09 PM EST |
| 92.00 | 0.00 | 0.75 | 0.38 | 0.01 | -0.13 | -92.86% | 0.00 | 1 | 2 | 1.08 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:09 PM EST |
| 93.00 | 0.00 | 0.21 | 0.11 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.77 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/30/2026 4:00:09 PM EST |
| 94.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.99 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/30/2026 4:00:09 PM EST |
| 95.00 | 0.00 | 0.08 | 0.04 | 0.02 | -0.08 | -80.00% | 0.00 | 4 | 208 | 0.58 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:09 PM EST |
| 96.00 | 0.00 | 0.17 | 0.09 | 0.01 | -0.43 | -97.73% | 0.00 | 1 | 240 | 0.63 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:09 PM EST |
| 97.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 160 | 0.85 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/30/2026 4:00:09 PM EST |
| 98.00 | 0.00 | 0.69 | 0.35 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.78 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/30/2026 4:00:09 PM EST |
| 99.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 36 | 0.39 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:09 PM EST |
| 100.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.08 | -80.00% | 0.00 | 111 | 145 | 0.36 | 0.00 | 0.00 | -0.01 | 10/30/2026 | 10/30/2026 4:00:09 PM EST |
| 101.00 | 0.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 305 | 122 | 0.34 | -0.01 | 0.00 | -0.01 | 10/30/2026 | 10/30/2026 4:00:09 PM EST |
| 102.00 | 0.02 | 0.05 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 183 | 80 | 0.30 | -0.02 | 0.01 | -0.03 | 10/30/2026 | 10/30/2026 4:00:09 PM EST |
| 103.00 | 0.04 | 0.09 | 0.07 | 0.07 | +0.01 | +16.67% | 0.00 | 32 | 373 | 0.30 | -0.03 | 0.01 | -0.05 | 10/30/2026 | 10/30/2026 4:00:09 PM EST |
| 104.00 | 0.05 | 0.15 | 0.10 | 0.09 | -0.01 | -10.00% | 0.00 | 18 | 269 | 0.29 | -0.05 | 0.02 | -0.07 | 10/30/2026 | 10/30/2026 4:00:09 PM EST |
| 105.00 | 0.13 | 0.17 | 0.15 | 0.16 | +0.04 | +33.34% | 0.00 | 187 | 282 | 0.29 | -0.07 | 0.03 | -0.08 | 10/30/2026 | 10/30/2026 4:00:09 PM EST |
| 106.00 | 0.20 | 0.29 | 0.25 | 0.24 | +0.01 | +4.35% | 0.00 | 80 | 202 | 0.29 | -0.11 | 0.04 | -0.09 | 10/30/2026 | 10/30/2026 4:00:09 PM EST |
| 107.00 | 0.31 | 0.42 | 0.37 | 0.38 | 0.00 | 0.00% | 0.00 | 189 | 231 | 0.28 | -0.16 | 0.06 | -0.11 | 10/30/2026 | 10/30/2026 4:00:09 PM EST |
| 108.00 | 0.52 | 0.62 | 0.57 | 0.54 | -0.03 | -5.27% | 0.01 | 141 | 538 | 0.28 | -0.22 | 0.07 | -0.12 | 10/30/2026 | 10/30/2026 4:00:09 PM EST |
| 109.00 | 0.69 | 0.89 | 0.79 | 0.83 | -0.02 | -2.36% | 0.01 | 135 | 299 | 0.27 | -0.30 | 0.08 | -0.13 | 10/30/2026 | 10/30/2026 4:00:09 PM EST |
| 110.00 | 0.98 | 1.26 | 1.12 | 1.19 | -0.05 | -4.04% | 0.01 | 212 | 520 | 0.26 | -0.38 | 0.09 | -0.14 | 10/30/2026 | 10/30/2026 4:00:09 PM EST |
| 111.00 | 1.43 | 1.77 | 1.60 | 1.67 | +0.03 | +1.83% | 0.01 | 61 | 162 | 0.27 | -0.48 | 0.10 | -0.13 | 10/30/2026 | 10/30/2026 4:00:09 PM EST |
| 112.00 | 1.87 | 2.20 | 2.04 | 2.20 | -0.02 | -0.91% | 0.02 | 98 | 207 | 0.25 | -0.58 | 0.10 | -0.12 | 10/30/2026 | 10/30/2026 4:00:09 PM EST |
| 113.00 | 2.45 | 2.98 | 2.72 | 3.28 | 0.00 | 0.00% | 0.02 | 0 | 125 | 0.25 | -0.68 | 0.10 | -0.11 | 10/29/2026 | 10/30/2026 4:00:09 PM EST |
| 114.00 | 3.10 | 3.80 | 3.45 | 2.81 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.32 | -0.77 | 0.08 | -0.09 | 10/22/2026 | 10/30/2026 4:00:09 PM EST |
| 115.00 | 3.60 | 4.65 | 4.13 | 4.35 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.34 | -0.84 | 0.07 | -0.07 | 10/29/2026 | 10/30/2026 4:00:09 PM EST |
| 116.00 | 4.65 | 5.60 | 5.13 | % | 0.04 | 0 | 0 | 0.38 | -0.89 | 0.05 | -0.06 | 10/30/2026 4:00:09 PM EST | |||
| 117.00 | 4.90 | 6.45 | 5.68 | % | 0.05 | 0 | 0 | 0.38 | -0.92 | 0.04 | -0.04 | 10/30/2026 4:00:09 PM EST | |||
| 118.00 | 5.35 | 7.75 | 6.55 | % | 0.06 | 0 | 0 | 0.50 | -0.95 | 0.03 | -0.03 | 10/30/2026 4:00:09 PM EST | |||
| 119.00 | 6.90 | 8.60 | 7.75 | % | 0.07 | 0 | 0 | 0.50 | -0.96 | 0.02 | -0.03 | 10/30/2026 4:00:09 PM EST | |||
| 120.00 | 7.90 | 9.65 | 8.78 | 7.80 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.55 | -0.98 | 0.01 | -0.02 | 10/16/2026 | 10/30/2026 4:00:09 PM EST |
| 121.00 | 8.25 | 10.65 | 9.45 | % | 0.08 | 0 | 0 | 0.59 | -0.99 | 0.01 | -0.01 | 10/30/2026 4:00:09 PM EST | |||
| 122.00 | 9.20 | 11.60 | 10.40 | % | 0.09 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:09 PM EST | |||
| 123.00 | 10.20 | 12.40 | 11.30 | % | 0.09 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:09 PM EST | |||
| 124.00 | 11.20 | 13.65 | 12.43 | % | 0.10 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:09 PM EST | |||
| 125.00 | 12.20 | 14.40 | 13.30 | % | 0.11 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:09 PM EST | |||
| 130.00 | 17.20 | 19.35 | 18.28 | % | 0.14 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:09 PM EST | |||
| 135.00 | 22.20 | 24.75 | 23.48 | % | 0.17 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:09 PM EST | |||
| 140.00 | 27.20 | 29.40 | 28.30 | % | 0.20 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:09 PM EST |