Options Chain for DISNEY WALT CO COM (DIS) - $99.78 as of 4/10/2026 7:12:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 38.30 | 40.70 | 39.50 | 39.74 | 0.00 | 0.00% | 0.66 | 0 | 7 | 2.95 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:59:05 AM EST |
| 65.00 | 33.30 | 35.60 | 34.45 | 32.93 | -1.86 | -5.35% | 0.53 | 2 | 50 | 2.51 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:59:05 AM EST |
| 70.00 | 28.05 | 30.60 | 29.33 | 27.95 | +1.84 | +7.05% | 0.42 | 2 | 1 | 2.14 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:59:05 AM EST |
| 75.00 | 23.35 | 25.65 | 24.50 | 24.73 | 0.00 | 0.00% | 0.33 | 0 | 5 | 1.83 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 10:59:05 AM EST |
| 80.00 | 18.80 | 20.60 | 19.70 | 18.80 | -1.03 | -5.20% | 0.25 | 1 | 73 | 1.30 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:59:05 AM EST |
| 85.00 | 13.90 | 15.80 | 14.85 | 14.37 | +0.72 | +5.28% | 0.17 | 2 | 25 | 0.97 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:59:05 AM EST |
| 86.00 | 12.95 | 14.70 | 13.83 | 13.52 | % | 0.16 | 3 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:59:05 AM EST | |
| 87.00 | 12.05 | 13.60 | 12.83 | 12.63 | +0.81 | +6.86% | 0.15 | 4 | 11 | 0.93 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:59:05 AM EST |
| 88.00 | 10.90 | 12.50 | 11.70 | 11.64 | +0.38 | +3.38% | 0.13 | 2 | 28 | 0.93 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:59:05 AM EST |
| 89.00 | 9.90 | 11.65 | 10.78 | 10.20 | +0.03 | +0.30% | 0.12 | 4 | 16 | 0.77 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:59:05 AM EST |
| 90.00 | 9.45 | 10.70 | 10.08 | 9.92 | +0.66 | +7.13% | 0.11 | 35 | 590 | 0.85 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:59:05 AM EST |
| 91.00 | 7.85 | 9.65 | 8.75 | 8.37 | 0.00 | 0.00% | 0.10 | 0 | 41 | 0.66 | 1.00 | 0.01 | -0.01 | 4/10/2026 | 4/13/2026 10:59:05 AM EST |
| 92.00 | 6.85 | 8.50 | 7.68 | 7.28 | 0.00 | 0.00% | 0.08 | 0 | 41 | 0.60 | 0.99 | 0.01 | -0.02 | 4/10/2026 | 4/13/2026 10:59:05 AM EST |
| 93.00 | 5.90 | 7.25 | 6.58 | 6.39 | 0.00 | 0.00% | 0.07 | 0 | 715 | 0.54 | 0.97 | 0.02 | -0.03 | 4/10/2026 | 4/13/2026 10:59:05 AM EST |
| 94.00 | 5.60 | 6.40 | 6.00 | 6.16 | 0.00 | 0.00% | 0.06 | 0 | 350 | 0.53 | 0.95 | 0.03 | -0.05 | 4/10/2026 | 4/13/2026 10:59:05 AM EST |
| 95.00 | 4.65 | 5.35 | 5.00 | 4.83 | +0.26 | +5.69% | 0.05 | 2 | 644 | 0.52 | 0.92 | 0.04 | -0.07 | 4/13/2026 | 4/13/2026 10:59:05 AM EST |
| 96.00 | 3.90 | 4.80 | 4.35 | 4.10 | +0.58 | +16.48% | 0.05 | 11 | 311 | 0.41 | 0.88 | 0.06 | -0.09 | 4/13/2026 | 4/13/2026 10:59:05 AM EST |
| 97.00 | 2.77 | 3.55 | 3.16 | 3.35 | +0.58 | +20.94% | 0.03 | 3 | 239 | 0.38 | 0.82 | 0.08 | -0.11 | 4/13/2026 | 4/13/2026 10:59:05 AM EST |
| 98.00 | 2.14 | 2.89 | 2.52 | 2.58 | +0.53 | +25.86% | 0.03 | 4 | 686 | 0.24 | 0.74 | 0.10 | -0.13 | 4/13/2026 | 4/13/2026 10:59:05 AM EST |
| 99.00 | 1.57 | 1.84 | 1.71 | 1.65 | +0.19 | +13.02% | 0.02 | 454 | 952 | 0.28 | 0.64 | 0.12 | -0.14 | 4/13/2026 | 4/13/2026 10:59:05 AM EST |
| 100.00 | 1.12 | 1.30 | 1.21 | 1.17 | +0.12 | +11.43% | 0.01 | 270 | 2,521 | 0.27 | 0.51 | 0.14 | -0.14 | 4/13/2026 | 4/13/2026 10:59:05 AM EST |
| 101.00 | 0.68 | 0.78 | 0.73 | 0.69 | +0.07 | +11.29% | 0.01 | 791 | 914 | 0.27 | 0.37 | 0.13 | -0.12 | 4/13/2026 | 4/13/2026 10:59:05 AM EST |
| 102.00 | 0.38 | 0.41 | 0.40 | 0.40 | -0.02 | -4.77% | 0.00 | 229 | 1,828 | 0.26 | 0.25 | 0.11 | -0.10 | 4/13/2026 | 4/13/2026 10:59:05 AM EST |
| 103.00 | 0.18 | 0.23 | 0.21 | 0.20 | 0.00 | 0.00% | 0.00 | 115 | 1,738 | 0.26 | 0.16 | 0.08 | -0.07 | 4/13/2026 | 4/13/2026 10:59:05 AM EST |
| 104.00 | 0.09 | 0.15 | 0.12 | 0.10 | -0.04 | -28.58% | 0.00 | 83 | 674 | 0.26 | 0.09 | 0.05 | -0.05 | 4/13/2026 | 4/13/2026 10:59:05 AM EST |
| 105.00 | 0.03 | 0.07 | 0.05 | 0.06 | -0.01 | -14.29% | 0.00 | 209 | 7,744 | 0.26 | 0.05 | 0.03 | -0.03 | 4/13/2026 | 4/13/2026 10:59:05 AM EST |
| 106.00 | 0.01 | 0.03 | 0.02 | 0.04 | -0.01 | -20.00% | 0.00 | 47 | 86 | 0.28 | 0.03 | 0.02 | -0.02 | 4/13/2026 | 4/13/2026 10:59:05 AM EST |
| 107.00 | 0.00 | 0.07 | 0.04 | 0.01 | -0.04 | -80.00% | 0.00 | 100 | 51 | 0.32 | 0.01 | 0.01 | -0.01 | 4/13/2026 | 4/13/2026 10:59:05 AM EST |
| 108.00 | 0.00 | 0.16 | 0.08 | 0.01 | -0.05 | -83.34% | 0.00 | 3 | 6 | 0.34 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:59:05 AM EST |
| 109.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:05 AM EST | |||
| 110.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 11 | 13,307 | 0.37 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:59:05 AM EST |
| 111.00 | 0.00 | 0.19 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.53 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/13/2026 10:59:05 AM EST |
| 112.00 | 0.00 | 1.17 | 0.59 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:05 AM EST | |||
| 113.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:05 AM EST | |||
| 115.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.01 | +50.00% | 0.00 | 6 | 10,423 | 0.52 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:59:05 AM EST |
| 120.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,351 | 0.65 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:59:05 AM EST |
| 125.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,943 | 0.84 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:59:05 AM EST |
| 130.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 1,744 | 0.90 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:59:05 AM EST |
| 135.00 | 0.00 | 0.03 | 0.02 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,254 | 1.14 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/13/2026 10:59:05 AM EST |
| 140.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 722 | 1.48 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 10:59:05 AM EST |
| 145.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 307 | 3.82 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/13/2026 10:59:05 AM EST |
| 150.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 801 | 1.56 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 10:59:05 AM EST |
| 155.00 | 0.00 | 0.01 | 0.01 | 0.09 | +0.07 | +350.00% | 0.00 | 1 | 42 | 2.37 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:59:05 AM EST |
| 160.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 243 | 1.51 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:05 AM EST | |||
| 165.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 118 | 1.60 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:05 AM EST | |||
| 170.00 | 0.00 | 0.01 | 0.01 | 0.04 | -0.03 | -42.86% | 0.00 | 1 | 218 | 1.68 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:59:05 AM EST |
| 175.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 280 | 1.76 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:05 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 27 | 1.69 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:05 AM EST | |||
| 65.00 | 0.00 | 2.13 | 1.07 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 47 | 4.88 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/13/2026 10:59:05 AM EST |
| 70.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 114 | 1.70 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 10:59:05 AM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 7 | 274 | 1.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:59:05 AM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 4 | 978 | 0.79 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:59:05 AM EST |
| 85.00 | 0.01 | 0.04 | 0.03 | 0.01 | -0.03 | -75.00% | 0.00 | 19 | 6,670 | 0.62 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:59:05 AM EST |
| 86.00 | 0.00 | 0.14 | 0.07 | 0.12 | % | 0.00 | 1 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:59:05 AM EST | |
| 87.00 | 0.02 | 0.10 | 0.06 | 0.02 | -0.02 | -50.00% | 0.00 | 6 | 197 | 0.64 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:59:05 AM EST |
| 88.00 | 0.00 | 0.14 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 555 | 0.64 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:59:05 AM EST |
| 89.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.16 | -94.12% | 0.00 | 11 | 230 | 0.57 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:59:05 AM EST |
| 90.00 | 0.03 | 0.06 | 0.05 | 0.03 | -0.05 | -62.50% | 0.00 | 79 | 7,980 | 0.48 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:59:05 AM EST |
| 91.00 | 0.03 | 0.15 | 0.09 | 0.04 | -0.06 | -60.00% | 0.00 | 6 | 306 | 0.45 | 0.00 | 0.01 | -0.01 | 4/13/2026 | 4/13/2026 10:59:05 AM EST |
| 92.00 | 0.00 | 0.14 | 0.07 | 0.05 | -0.08 | -61.54% | 0.00 | 29 | 263 | 0.42 | -0.01 | 0.01 | -0.02 | 4/13/2026 | 4/13/2026 10:59:05 AM EST |
| 93.00 | 0.05 | 0.09 | 0.07 | 0.09 | -0.10 | -52.64% | 0.00 | 41 | 301 | 0.40 | -0.03 | 0.02 | -0.03 | 4/13/2026 | 4/13/2026 10:59:05 AM EST |
| 94.00 | 0.06 | 0.12 | 0.09 | 0.09 | -0.16 | -64.00% | 0.00 | 8 | 1,234 | 0.37 | -0.05 | 0.03 | -0.05 | 4/13/2026 | 4/13/2026 10:59:05 AM EST |
| 95.00 | 0.12 | 0.15 | 0.14 | 0.13 | -0.23 | -63.89% | 0.00 | 112 | 13,346 | 0.35 | -0.08 | 0.04 | -0.07 | 4/13/2026 | 4/13/2026 10:59:05 AM EST |
| 96.00 | 0.17 | 0.29 | 0.23 | 0.19 | -0.30 | -61.23% | 0.00 | 26 | 1,054 | 0.31 | -0.12 | 0.06 | -0.09 | 4/13/2026 | 4/13/2026 10:59:05 AM EST |
| 97.00 | 0.23 | 0.39 | 0.31 | 0.29 | -0.42 | -59.16% | 0.00 | 39 | 393 | 0.29 | -0.18 | 0.08 | -0.11 | 4/13/2026 | 4/13/2026 10:59:05 AM EST |
| 98.00 | 0.43 | 0.55 | 0.49 | 0.45 | -0.56 | -55.45% | 0.01 | 61 | 375 | 0.29 | -0.26 | 0.10 | -0.13 | 4/13/2026 | 4/13/2026 10:59:05 AM EST |
| 99.00 | 0.72 | 0.84 | 0.78 | 0.72 | -0.73 | -50.35% | 0.01 | 359 | 391 | 0.26 | -0.36 | 0.12 | -0.14 | 4/13/2026 | 4/13/2026 10:59:05 AM EST |
| 100.00 | 1.12 | 1.20 | 1.16 | 1.16 | -0.86 | -42.58% | 0.01 | 88 | 6,574 | 0.26 | -0.49 | 0.14 | -0.14 | 4/13/2026 | 4/13/2026 10:59:05 AM EST |
| 101.00 | 1.50 | 1.96 | 1.73 | 2.56 | +0.07 | +2.82% | 0.02 | 3 | 90 | 0.33 | -0.63 | 0.13 | -0.12 | 4/13/2026 | 4/13/2026 10:59:05 AM EST |
| 102.00 | 2.04 | 2.59 | 2.32 | 2.58 | -0.58 | -18.36% | 0.02 | 2 | 11 | 0.28 | -0.75 | 0.11 | -0.10 | 4/13/2026 | 4/13/2026 10:59:05 AM EST |
| 103.00 | 2.74 | 3.75 | 3.25 | 3.75 | -0.21 | -5.31% | 0.03 | 8 | 10 | 0.40 | -0.84 | 0.08 | -0.07 | 4/13/2026 | 4/13/2026 10:59:05 AM EST |
| 104.00 | 3.55 | 4.65 | 4.10 | 4.87 | 0.00 | 0.00% | 0.04 | 0 | 45 | 0.73 | -0.91 | 0.05 | -0.05 | 4/10/2026 | 4/13/2026 10:59:05 AM EST |
| 105.00 | 4.85 | 5.65 | 5.25 | 5.00 | -0.90 | -15.26% | 0.05 | 14 | 3,393 | 0.49 | -0.95 | 0.03 | -0.03 | 4/13/2026 | 4/13/2026 10:59:05 AM EST |
| 106.00 | 5.55 | 7.30 | 6.43 | 9.65 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.91 | -0.97 | 0.02 | -0.02 | 4/2/2026 | 4/13/2026 10:59:05 AM EST |
| 107.00 | 6.20 | 8.25 | 7.23 | % | 0.07 | 0 | 0 | 0.96 | -0.99 | 0.01 | -0.01 | 4/13/2026 10:59:05 AM EST | |||
| 108.00 | 7.50 | 9.25 | 8.38 | % | 0.08 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:05 AM EST | |||
| 109.00 | 8.50 | 10.25 | 9.38 | 15.55 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 4/13/2026 10:59:05 AM EST |
| 110.00 | 9.65 | 11.05 | 10.35 | 10.40 | -0.50 | -4.59% | 0.09 | 2 | 499 | 0.92 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:59:05 AM EST |
| 111.00 | 10.55 | 13.00 | 11.78 | % | 0.11 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:05 AM EST | |||
| 112.00 | 11.55 | 13.45 | 12.50 | % | 0.11 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:05 AM EST | |||
| 113.00 | 12.60 | 14.25 | 13.43 | % | 0.12 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:05 AM EST | |||
| 115.00 | 14.50 | 16.25 | 15.38 | 15.95 | 0.00 | 0.00% | 0.13 | 0 | 94 | 1.42 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:59:05 AM EST |
| 120.00 | 19.50 | 21.70 | 20.60 | 23.80 | 0.00 | 0.00% | 0.17 | 0 | 8 | 1.67 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 4/13/2026 10:59:05 AM EST |
| 125.00 | 24.55 | 26.25 | 25.40 | % | 0.20 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:05 AM EST | |||
| 130.00 | 29.45 | 32.00 | 30.73 | % | 0.24 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:05 AM EST | |||
| 135.00 | 34.55 | 36.70 | 35.63 | % | 0.26 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:05 AM EST | |||
| 140.00 | 39.60 | 42.00 | 40.80 | % | 0.29 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:05 AM EST | |||
| 145.00 | 44.60 | 47.00 | 45.80 | % | 0.32 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:05 AM EST | |||
| 150.00 | 49.45 | 52.00 | 50.73 | % | 0.34 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:05 AM EST | |||
| 155.00 | 54.60 | 57.00 | 55.80 | % | 0.36 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:05 AM EST | |||
| 160.00 | 59.60 | 62.00 | 60.80 | % | 0.38 | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:05 AM EST | |||
| 165.00 | 64.55 | 67.00 | 65.78 | % | 0.40 | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:05 AM EST | |||
| 170.00 | 69.60 | 72.00 | 70.80 | % | 0.42 | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:05 AM EST | |||
| 175.00 | 74.50 | 77.00 | 75.75 | 78.50 | 0.00 | 0.00% | 0.43 | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 4/13/2026 10:59:05 AM EST |