Options Chain for DISNEY WALT CO COM (DIS) - $106.06 as of 2/20/2026 6:13:55 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 | 38.80 | 43.05 | 40.93 | % | 0.63 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 70.00 | 34.25 | 37.85 | 36.05 | % | 0.52 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 75.00 | 28.95 | 32.90 | 30.93 | % | 0.41 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 80.00 | 24.35 | 27.60 | 25.98 | % | 0.32 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 85.00 | 19.20 | 23.05 | 21.13 | % | 0.25 | 0 | 0 | 0.65 | 0.99 | 0.00 | -0.01 | 2/20/2026 4:00:05 PM EST | |||
| 90.00 | 14.45 | 18.00 | 16.23 | % | 0.18 | 0 | 0 | 0.58 | 0.96 | 0.01 | -0.02 | 2/20/2026 4:00:05 PM EST | |||
| 94.00 | 11.35 | 14.05 | 12.70 | % | 0.14 | 0 | 0 | 0.48 | 0.90 | 0.02 | -0.03 | 2/20/2026 4:00:05 PM EST | |||
| 95.00 | 10.35 | 13.40 | 11.88 | % | 0.13 | 0 | 0 | 0.49 | 0.87 | 0.02 | -0.03 | 2/20/2026 4:00:05 PM EST | |||
| 96.00 | 9.55 | 12.55 | 11.05 | % | 0.12 | 0 | 0 | 0.48 | 0.85 | 0.02 | -0.03 | 2/20/2026 4:00:05 PM EST | |||
| 97.00 | 8.55 | 11.50 | 10.03 | 12.20 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.44 | 0.83 | 0.02 | -0.04 | 2/18/2026 | 2/20/2026 4:00:05 PM EST |
| 98.00 | 7.30 | 10.85 | 9.08 | % | 0.09 | 0 | 0 | 0.26 | 0.80 | 0.03 | -0.04 | 2/20/2026 4:00:05 PM EST | |||
| 99.00 | 6.55 | 10.05 | 8.30 | % | 0.08 | 0 | 0 | 0.43 | 0.78 | 0.03 | -0.04 | 2/20/2026 4:00:05 PM EST | |||
| 100.00 | 6.10 | 9.00 | 7.55 | 9.00 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.28 | 0.75 | 0.03 | -0.04 | 2/17/2026 | 2/20/2026 4:00:05 PM EST |
| 101.00 | 6.10 | 7.50 | 6.80 | % | 0.07 | 0 | 0 | 0.28 | 0.71 | 0.04 | -0.04 | 2/20/2026 4:00:05 PM EST | |||
| 102.00 | 5.50 | 6.40 | 5.95 | 5.63 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.27 | 0.67 | 0.04 | -0.05 | 2/13/2026 | 2/20/2026 4:00:05 PM EST |
| 103.00 | 5.10 | 5.90 | 5.50 | % | 0.05 | 0 | 0 | 0.28 | 0.64 | 0.04 | -0.05 | 2/20/2026 4:00:05 PM EST | |||
| 104.00 | 4.50 | 5.15 | 4.83 | 6.25 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.27 | 0.60 | 0.04 | -0.05 | 2/19/2026 | 2/20/2026 4:00:05 PM EST |
| 105.00 | 4.05 | 4.60 | 4.33 | 4.40 | -0.26 | -5.58% | 0.04 | 1 | 111 | 0.28 | 0.55 | 0.04 | -0.05 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 106.00 | 3.30 | 4.15 | 3.73 | % | 0.04 | 0 | 0 | 0.27 | 0.51 | 0.04 | -0.05 | 2/20/2026 4:00:05 PM EST | |||
| 107.00 | 2.89 | 3.60 | 3.25 | 3.95 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.27 | 0.47 | 0.04 | -0.05 | 2/19/2026 | 2/20/2026 4:00:05 PM EST |
| 108.00 | 2.13 | 3.10 | 2.62 | 3.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.25 | 0.42 | 0.04 | -0.05 | 2/13/2026 | 2/20/2026 4:00:05 PM EST |
| 109.00 | 2.09 | 2.61 | 2.35 | 1.84 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.26 | 0.38 | 0.04 | -0.04 | 2/13/2026 | 2/20/2026 4:00:05 PM EST |
| 110.00 | 1.71 | 2.27 | 1.99 | 2.05 | -0.25 | -10.87% | 0.02 | 4 | 45 | 0.26 | 0.34 | 0.04 | -0.04 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 111.00 | 1.27 | 2.05 | 1.66 | 1.66 | % | 0.01 | 1 | 0 | 0.25 | 0.30 | 0.04 | -0.04 | 2/20/2026 | 2/20/2026 4:00:05 PM EST | |
| 112.00 | 1.16 | 1.88 | 1.52 | 1.40 | -0.50 | -26.32% | 0.01 | 2 | 7 | 0.26 | 0.27 | 0.04 | -0.04 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 113.00 | 0.77 | 1.58 | 1.18 | 1.71 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.25 | 0.24 | 0.03 | -0.04 | 2/18/2026 | 2/20/2026 4:00:05 PM EST |
| 114.00 | 0.68 | 1.26 | 0.97 | 1.51 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.25 | 0.21 | 0.03 | -0.04 | 2/18/2026 | 2/20/2026 4:00:05 PM EST |
| 115.00 | 0.60 | 1.10 | 0.85 | 0.86 | -0.52 | -37.69% | 0.01 | 1 | 1 | 0.26 | 0.19 | 0.03 | -0.03 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 116.00 | 0.45 | 2.01 | 1.23 | % | 0.01 | 0 | 0 | 0.31 | 0.16 | 0.03 | -0.03 | 2/20/2026 4:00:05 PM EST | |||
| 117.00 | 0.06 | 2.74 | 1.40 | % | 0.01 | 0 | 0 | 0.31 | 0.14 | 0.02 | -0.03 | 2/20/2026 4:00:05 PM EST | |||
| 118.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.48 | 0.11 | 0.02 | -0.02 | 2/20/2026 4:00:05 PM EST | |||
| 119.00 | 0.01 | 2.60 | 1.31 | % | 0.01 | 0 | 0 | 0.32 | 0.11 | 0.02 | -0.02 | 2/20/2026 4:00:05 PM EST | |||
| 120.00 | 0.01 | 1.16 | 0.59 | % | 0.00 | 0 | 0 | 0.26 | 0.10 | 0.02 | -0.02 | 2/20/2026 4:00:05 PM EST | |||
| 121.00 | 0.01 | 1.28 | 0.65 | % | 0.01 | 0 | 0 | 0.28 | 0.09 | 0.02 | -0.02 | 2/20/2026 4:00:05 PM EST | |||
| 122.00 | 0.01 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.35 | 0.07 | 0.01 | -0.02 | 2/20/2026 4:00:05 PM EST | |||
| 125.00 | 0.01 | 1.01 | 0.51 | % | 0.00 | 0 | 0 | 0.31 | 0.06 | 0.01 | -0.02 | 2/20/2026 4:00:05 PM EST | |||
| 130.00 | 0.01 | 1.95 | 0.98 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.42 | 0.02 | 0.00 | -0.01 | 2/19/2026 | 2/20/2026 4:00:05 PM EST |
| 135.00 | 0.01 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.44 | 0.01 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 140.00 | 0.00 | 1.92 | 0.96 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.73 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 4:00:05 PM EST |
| 145.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 150.00 | 0.00 | 1.66 | 0.83 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 155.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 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 | 0.63 | 0.32 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 70.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 80.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 85.00 | 0.00 | 2.28 | 1.14 | % | 0.01 | 0 | 0 | 0.73 | -0.01 | 0.00 | -0.01 | 2/20/2026 4:00:05 PM EST | |||
| 90.00 | 0.00 | 2.47 | 1.24 | % | 0.01 | 0 | 0 | 0.62 | -0.04 | 0.01 | -0.02 | 2/20/2026 4:00:05 PM EST | |||
| 94.00 | 0.53 | 2.75 | 1.64 | % | 0.02 | 0 | 0 | 0.42 | -0.10 | 0.02 | -0.03 | 2/20/2026 4:00:05 PM EST | |||
| 95.00 | 0.64 | 0.90 | 0.77 | 0.80 | -0.30 | -27.28% | 0.01 | 7,264 | 146 | 0.31 | -0.13 | 0.02 | -0.03 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 96.00 | 0.02 | 2.99 | 1.51 | 1.01 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.32 | -0.15 | 0.02 | -0.03 | 2/17/2026 | 2/20/2026 4:00:05 PM EST |
| 97.00 | 0.49 | 1.21 | 0.85 | 0.98 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.27 | -0.17 | 0.02 | -0.04 | 2/19/2026 | 2/20/2026 4:00:05 PM EST |
| 98.00 | 1.01 | 1.37 | 1.19 | 1.27 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.29 | -0.20 | 0.03 | -0.04 | 2/19/2026 | 2/20/2026 4:00:05 PM EST |
| 99.00 | 0.94 | 1.56 | 1.25 | 1.59 | 0.00 | 0.00% | 0.01 | 0 | 73 | 0.27 | -0.23 | 0.03 | -0.04 | 2/19/2026 | 2/20/2026 4:00:05 PM EST |
| 100.00 | 1.41 | 1.77 | 1.59 | 1.82 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.28 | -0.25 | 0.03 | -0.04 | 2/19/2026 | 2/20/2026 4:00:05 PM EST |
| 101.00 | 1.27 | 2.34 | 1.81 | 3.89 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.27 | -0.29 | 0.04 | -0.04 | 2/12/2026 | 2/20/2026 4:00:05 PM EST |
| 102.00 | 1.84 | 2.50 | 2.17 | 1.89 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.27 | -0.33 | 0.04 | -0.05 | 2/18/2026 | 2/20/2026 4:00:05 PM EST |
| 103.00 | 2.02 | 2.86 | 2.44 | 2.70 | +0.78 | +40.63% | 0.02 | 2 | 8 | 0.26 | -0.36 | 0.04 | -0.05 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 104.00 | 2.60 | 3.30 | 2.95 | 2.93 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.27 | -0.40 | 0.04 | -0.05 | 2/19/2026 | 2/20/2026 4:00:05 PM EST |
| 105.00 | 3.00 | 3.65 | 3.33 | 3.82 | 0.00 | 0.00% | 0.03 | 0 | 112 | 0.26 | -0.45 | 0.04 | -0.05 | 2/13/2026 | 2/20/2026 4:00:05 PM EST |
| 106.00 | 3.30 | 4.10 | 3.70 | 3.21 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.26 | -0.49 | 0.04 | -0.05 | 2/18/2026 | 2/20/2026 4:00:05 PM EST |
| 107.00 | 3.65 | 4.60 | 4.13 | 3.99 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.25 | -0.53 | 0.04 | -0.05 | 2/18/2026 | 2/20/2026 4:00:05 PM EST |
| 108.00 | 4.50 | 5.15 | 4.83 | 4.62 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.25 | -0.58 | 0.04 | -0.05 | 2/19/2026 | 2/20/2026 4:00:05 PM EST |
| 109.00 | 5.00 | 5.90 | 5.45 | 5.55 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.25 | -0.62 | 0.04 | -0.04 | 2/19/2026 | 2/20/2026 4:00:05 PM EST |
| 110.00 | 5.60 | 6.35 | 5.98 | 6.10 | 0.00 | 0.00% | 0.05 | 0 | 24 | 0.24 | -0.66 | 0.04 | -0.04 | 2/19/2026 | 2/20/2026 4:00:05 PM EST |
| 111.00 | 6.40 | 7.05 | 6.73 | 8.24 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.24 | -0.70 | 0.04 | -0.04 | 2/13/2026 | 2/20/2026 4:00:05 PM EST |
| 112.00 | 6.00 | 8.90 | 7.45 | 6.99 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.37 | -0.73 | 0.04 | -0.04 | 2/19/2026 | 2/20/2026 4:00:05 PM EST |
| 113.00 | 6.80 | 9.80 | 8.30 | % | 0.07 | 0 | 0 | 0.38 | -0.76 | 0.03 | -0.04 | 2/20/2026 4:00:05 PM EST | |||
| 114.00 | 7.80 | 10.60 | 9.20 | 9.45 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.39 | -0.79 | 0.03 | -0.04 | 2/17/2026 | 2/20/2026 4:00:05 PM EST |
| 115.00 | 8.70 | 11.45 | 10.08 | 10.40 | 0.00 | 0.00% | 0.09 | 0 | 14 | 0.40 | -0.81 | 0.03 | -0.03 | 2/17/2026 | 2/20/2026 4:00:05 PM EST |
| 116.00 | 9.60 | 12.35 | 10.98 | % | 0.09 | 0 | 0 | 0.41 | -0.84 | 0.03 | -0.03 | 2/20/2026 4:00:05 PM EST | |||
| 117.00 | 10.40 | 13.10 | 11.75 | % | 0.10 | 0 | 0 | 0.41 | -0.86 | 0.02 | -0.03 | 2/20/2026 4:00:05 PM EST | |||
| 118.00 | 11.25 | 14.10 | 12.68 | % | 0.11 | 0 | 0 | 0.42 | -0.89 | 0.02 | -0.02 | 2/20/2026 4:00:05 PM EST | |||
| 119.00 | 12.35 | 14.95 | 13.65 | % | 0.11 | 0 | 0 | 0.43 | -0.89 | 0.02 | -0.02 | 2/20/2026 4:00:05 PM EST | |||
| 120.00 | 13.15 | 16.05 | 14.60 | % | 0.12 | 0 | 0 | 0.44 | -0.90 | 0.02 | -0.02 | 2/20/2026 4:00:05 PM EST | |||
| 121.00 | 13.80 | 17.40 | 15.60 | % | 0.13 | 0 | 0 | 0.51 | -0.91 | 0.02 | -0.02 | 2/20/2026 4:00:05 PM EST | |||
| 122.00 | 14.80 | 18.35 | 16.58 | % | 0.14 | 0 | 0 | 0.52 | -0.93 | 0.01 | -0.02 | 2/20/2026 4:00:05 PM EST | |||
| 125.00 | 17.45 | 21.60 | 19.53 | % | 0.16 | 0 | 0 | 0.58 | -0.94 | 0.01 | -0.02 | 2/20/2026 4:00:05 PM EST | |||
| 130.00 | 22.55 | 26.30 | 24.43 | % | 0.19 | 0 | 0 | 0.64 | -0.98 | 0.00 | -0.01 | 2/20/2026 4:00:05 PM EST | |||
| 135.00 | 27.40 | 31.15 | 29.28 | % | 0.22 | 0 | 0 | 0.73 | -0.99 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 140.00 | 32.40 | 36.55 | 34.48 | % | 0.25 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 145.00 | 37.60 | 41.40 | 39.50 | % | 0.27 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 150.00 | 42.45 | 46.40 | 44.43 | % | 0.30 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 155.00 | 47.85 | 51.20 | 49.53 | % | 0.32 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST |