Options Chain for DISNEY WALT CO COM (DIS) - $100.30 as of 3/12/2026 5:34:56 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 | 33.95 | 36.55 | 35.25 | % | 0.54 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:15 PM EST | |||
| 70.00 | 29.00 | 31.40 | 30.20 | % | 0.43 | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.01 | 3/12/2026 4:00:15 PM EST | |||
| 75.00 | 24.20 | 26.45 | 25.33 | % | 0.34 | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.02 | 3/12/2026 4:00:15 PM EST | |||
| 80.00 | 19.55 | 21.55 | 20.55 | 20.65 | -0.55 | -2.60% | 0.26 | 7 | 125 | 0.63 | 0.94 | 0.01 | -0.03 | 3/12/2026 | 3/12/2026 4:00:15 PM EST |
| 85.00 | 14.70 | 16.25 | 15.48 | % | 0.18 | 0 | 0 | 0.47 | 0.92 | 0.01 | -0.04 | 3/12/2026 4:00:15 PM EST | |||
| 87.00 | 12.75 | 15.05 | 13.90 | % | 0.16 | 0 | 0 | 0.51 | 0.91 | 0.01 | -0.03 | 3/12/2026 4:00:15 PM EST | |||
| 88.00 | 11.80 | 14.10 | 12.95 | % | 0.15 | 0 | 0 | 0.49 | 0.86 | 0.02 | -0.05 | 3/12/2026 4:00:15 PM EST | |||
| 89.00 | 10.95 | 13.30 | 12.13 | % | 0.14 | 0 | 0 | 0.48 | 0.85 | 0.02 | -0.05 | 3/12/2026 4:00:15 PM EST | |||
| 90.00 | 10.45 | 11.30 | 10.88 | % | 0.12 | 0 | 0 | 0.29 | 0.84 | 0.02 | -0.05 | 3/12/2026 4:00:15 PM EST | |||
| 91.00 | 9.15 | 11.55 | 10.35 | % | 0.11 | 0 | 0 | 0.45 | 0.80 | 0.02 | -0.05 | 3/12/2026 4:00:15 PM EST | |||
| 92.00 | 8.45 | 10.30 | 9.38 | % | 0.10 | 0 | 0 | 0.30 | 0.80 | 0.03 | -0.05 | 3/12/2026 4:00:15 PM EST | |||
| 93.00 | 7.60 | 9.90 | 8.75 | % | 0.09 | 0 | 0 | 0.31 | 0.78 | 0.03 | -0.05 | 3/12/2026 4:00:15 PM EST | |||
| 94.00 | 7.55 | 8.05 | 7.80 | % | 0.08 | 0 | 0 | 0.30 | 0.75 | 0.03 | -0.05 | 3/12/2026 4:00:15 PM EST | |||
| 95.00 | 6.80 | 7.35 | 7.08 | % | 0.07 | 0 | 0 | 0.30 | 0.72 | 0.03 | -0.05 | 3/12/2026 4:00:15 PM EST | |||
| 96.00 | 5.85 | 7.00 | 6.43 | % | 0.07 | 0 | 0 | 0.30 | 0.69 | 0.04 | -0.05 | 3/12/2026 4:00:15 PM EST | |||
| 97.00 | 5.05 | 5.90 | 5.48 | % | 0.06 | 0 | 0 | 0.28 | 0.65 | 0.04 | -0.05 | 3/12/2026 4:00:15 PM EST | |||
| 98.00 | 4.85 | 5.35 | 5.10 | % | 0.05 | 0 | 0 | 0.29 | 0.61 | 0.04 | -0.05 | 3/12/2026 4:00:15 PM EST | |||
| 99.00 | 4.35 | 4.80 | 4.58 | 4.45 | -0.50 | -10.11% | 0.05 | 6 | 1 | 0.29 | 0.57 | 0.04 | -0.05 | 3/12/2026 | 3/12/2026 4:00:15 PM EST |
| 100.00 | 3.50 | 4.25 | 3.88 | 3.90 | -1.04 | -21.06% | 0.04 | 1 | 2 | 0.28 | 0.53 | 0.04 | -0.05 | 3/12/2026 | 3/12/2026 4:00:15 PM EST |
| 101.00 | 3.05 | 3.85 | 3.45 | 3.36 | -0.61 | -15.37% | 0.03 | 11 | 169 | 0.28 | 0.48 | 0.04 | -0.05 | 3/12/2026 | 3/12/2026 4:00:15 PM EST |
| 102.00 | 2.61 | 3.20 | 2.91 | 3.30 | -0.51 | -13.39% | 0.03 | 1 | 11 | 0.27 | 0.44 | 0.04 | -0.05 | 3/12/2026 | 3/12/2026 4:00:15 PM EST |
| 103.00 | 2.09 | 2.78 | 2.44 | 2.60 | -0.80 | -23.53% | 0.02 | 6 | 28 | 0.26 | 0.40 | 0.04 | -0.05 | 3/12/2026 | 3/12/2026 4:00:15 PM EST |
| 104.00 | 1.94 | 2.38 | 2.16 | 3.10 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.27 | 0.36 | 0.04 | -0.05 | 3/10/2026 | 3/12/2026 4:00:15 PM EST |
| 105.00 | 1.66 | 2.05 | 1.86 | 2.76 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.27 | 0.33 | 0.04 | -0.05 | 3/10/2026 | 3/12/2026 4:00:15 PM EST |
| 106.00 | 1.37 | 2.14 | 1.76 | 1.36 | -0.80 | -37.04% | 0.02 | 1 | 3 | 0.28 | 0.30 | 0.04 | -0.04 | 3/12/2026 | 3/12/2026 4:00:15 PM EST |
| 107.00 | 0.95 | 1.56 | 1.26 | 1.45 | -0.45 | -23.69% | 0.01 | 4 | 8 | 0.26 | 0.27 | 0.03 | -0.04 | 3/12/2026 | 3/12/2026 4:00:15 PM EST |
| 108.00 | 0.82 | 2.10 | 1.46 | 1.62 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.30 | 0.24 | 0.03 | -0.04 | 3/11/2026 | 3/12/2026 4:00:15 PM EST |
| 109.00 | 0.72 | 1.35 | 1.04 | 1.09 | -0.08 | -6.84% | 0.01 | 15 | 2 | 0.28 | 0.22 | 0.03 | -0.04 | 3/12/2026 | 3/12/2026 4:00:15 PM EST |
| 110.00 | 0.08 | 1.27 | 0.68 | 0.75 | -0.30 | -28.58% | 0.01 | 1 | 39 | 0.24 | 0.21 | 0.03 | -0.04 | 3/12/2026 | 3/12/2026 4:00:15 PM EST |
| 111.00 | 0.35 | 1.33 | 0.84 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.28 | 0.18 | 0.03 | -0.04 | 3/11/2026 | 3/12/2026 4:00:15 PM EST |
| 112.00 | 0.00 | 1.16 | 0.58 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.34 | 0.15 | 0.02 | -0.03 | 3/10/2026 | 3/12/2026 4:00:15 PM EST |
| 113.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.47 | 0.12 | 0.02 | -0.03 | 3/12/2026 4:00:15 PM EST | |||
| 114.00 | 0.00 | 1.81 | 0.91 | % | 0.01 | 0 | 0 | 0.45 | 0.11 | 0.02 | -0.02 | 3/12/2026 4:00:15 PM EST | |||
| 115.00 | 0.00 | 1.95 | 0.98 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.48 | 0.09 | 0.02 | -0.02 | 3/10/2026 | 3/12/2026 4:00:15 PM EST |
| 116.00 | 0.00 | 1.48 | 0.74 | % | 0.01 | 0 | 0 | 0.45 | 0.09 | 0.02 | -0.02 | 3/12/2026 4:00:15 PM EST | |||
| 117.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.39 | 0.08 | 0.01 | -0.02 | 3/12/2026 4:00:15 PM EST | |||
| 120.00 | 0.00 | 0.88 | 0.44 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.43 | 0.05 | 0.01 | -0.01 | 3/10/2026 | 3/12/2026 4:00:15 PM EST |
| 125.00 | 0.00 | 1.28 | 0.64 | % | 0.01 | 0 | 0 | 0.56 | 0.02 | 0.00 | -0.01 | 3/12/2026 4:00:15 PM EST | |||
| 130.00 | 0.00 | 1.20 | 0.60 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.61 | 0.01 | 0.00 | 0.00 | 3/6/2026 | 3/12/2026 4:00:15 PM EST |
| 135.00 | 0.00 | 1.79 | 0.90 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:15 PM EST | |||
| 140.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:15 PM EST | |||
| 145.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:15 PM EST | |||
| 150.00 | 0.00 | 0.29 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.62 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 4:00:15 PM EST |
| 155.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:15 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 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:15 PM EST | |||
| 70.00 | 0.00 | 1.87 | 0.94 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.95 | 0.00 | 0.00 | -0.01 | 3/6/2026 | 3/12/2026 4:00:15 PM EST |
| 75.00 | 0.00 | 1.71 | 0.86 | % | 0.01 | 0 | 0 | 0.79 | -0.01 | 0.00 | -0.02 | 3/12/2026 4:00:15 PM EST | |||
| 80.00 | 0.16 | 0.54 | 0.35 | 0.25 | -0.07 | -21.88% | 0.00 | 3 | 8 | 0.42 | -0.06 | 0.01 | -0.03 | 3/12/2026 | 3/12/2026 4:00:15 PM EST |
| 85.00 | 0.10 | 1.19 | 0.65 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.36 | -0.08 | 0.01 | -0.04 | 3/11/2026 | 3/12/2026 4:00:15 PM EST |
| 87.00 | 0.00 | 2.28 | 1.14 | % | 0.01 | 0 | 0 | 0.55 | -0.09 | 0.01 | -0.03 | 3/12/2026 4:00:15 PM EST | |||
| 88.00 | 0.01 | 1.07 | 0.54 | % | 0.01 | 0 | 0 | 0.27 | -0.14 | 0.02 | -0.05 | 3/12/2026 4:00:15 PM EST | |||
| 89.00 | 0.63 | 1.02 | 0.83 | 0.85 | +0.08 | +10.39% | 0.01 | 11 | 75 | 0.33 | -0.15 | 0.02 | -0.05 | 3/12/2026 | 3/12/2026 4:00:15 PM EST |
| 90.00 | 0.85 | 1.10 | 0.98 | 0.92 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.33 | -0.16 | 0.02 | -0.05 | 3/11/2026 | 3/12/2026 4:00:15 PM EST |
| 91.00 | 0.01 | 1.88 | 0.95 | % | 0.01 | 0 | 0 | 0.26 | -0.20 | 0.02 | -0.05 | 3/12/2026 4:00:15 PM EST | |||
| 92.00 | 1.00 | 1.59 | 1.30 | % | 0.01 | 0 | 0 | 0.32 | -0.20 | 0.03 | -0.05 | 3/12/2026 4:00:15 PM EST | |||
| 93.00 | 1.25 | 1.80 | 1.53 | 1.41 | % | 0.02 | 2 | 0 | 0.32 | -0.22 | 0.03 | -0.05 | 3/12/2026 | 3/12/2026 4:00:15 PM EST | |
| 94.00 | 1.60 | 2.01 | 1.81 | 1.58 | % | 0.02 | 2 | 0 | 0.32 | -0.25 | 0.03 | -0.05 | 3/12/2026 | 3/12/2026 4:00:15 PM EST | |
| 95.00 | 1.60 | 2.25 | 1.93 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.30 | -0.28 | 0.03 | -0.05 | 3/10/2026 | 3/12/2026 4:00:15 PM EST |
| 96.00 | 1.99 | 2.52 | 2.26 | 1.85 | 0.00 | 0.00% | 0.02 | 0 | 43 | 0.30 | -0.31 | 0.04 | -0.05 | 3/11/2026 | 3/12/2026 4:00:15 PM EST |
| 97.00 | 2.32 | 2.85 | 2.59 | 1.75 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.29 | -0.35 | 0.04 | -0.05 | 3/11/2026 | 3/12/2026 4:00:15 PM EST |
| 98.00 | 2.86 | 3.25 | 3.06 | 2.55 | 0.00 | 0.00% | 0.03 | 0 | 26 | 0.30 | -0.39 | 0.04 | -0.05 | 3/11/2026 | 3/12/2026 4:00:15 PM EST |
| 99.00 | 2.88 | 3.65 | 3.27 | % | 0.03 | 0 | 0 | 0.28 | -0.43 | 0.04 | -0.05 | 3/12/2026 4:00:15 PM EST | |||
| 100.00 | 3.50 | 4.25 | 3.88 | 3.80 | +0.55 | +16.93% | 0.04 | 259 | 10 | 0.29 | -0.47 | 0.04 | -0.05 | 3/12/2026 | 3/12/2026 4:00:15 PM EST |
| 101.00 | 3.80 | 4.85 | 4.33 | 3.95 | +0.54 | +15.84% | 0.04 | 10 | 34 | 0.28 | -0.52 | 0.04 | -0.05 | 3/12/2026 | 3/12/2026 4:00:15 PM EST |
| 102.00 | 4.40 | 5.30 | 4.85 | 4.15 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.28 | -0.56 | 0.04 | -0.05 | 3/9/2026 | 3/12/2026 4:00:15 PM EST |
| 103.00 | 4.45 | 5.75 | 5.10 | 4.45 | 0.00 | 0.00% | 0.05 | 0 | 38 | 0.25 | -0.60 | 0.04 | -0.05 | 3/10/2026 | 3/12/2026 4:00:15 PM EST |
| 104.00 | 5.60 | 6.65 | 6.13 | 6.35 | +1.31 | +26.00% | 0.06 | 1 | 1 | 0.28 | -0.64 | 0.04 | -0.05 | 3/12/2026 | 3/12/2026 4:00:15 PM EST |
| 105.00 | 6.35 | 7.05 | 6.70 | 5.50 | 0.00 | 0.00% | 0.06 | 0 | 112 | 0.26 | -0.67 | 0.04 | -0.05 | 3/10/2026 | 3/12/2026 4:00:15 PM EST |
| 106.00 | 6.90 | 7.80 | 7.35 | % | 0.07 | 0 | 0 | 0.25 | -0.70 | 0.04 | -0.04 | 3/12/2026 4:00:15 PM EST | |||
| 107.00 | 7.05 | 8.85 | 7.95 | 6.94 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.32 | -0.73 | 0.03 | -0.04 | 3/10/2026 | 3/12/2026 4:00:15 PM EST |
| 108.00 | 7.80 | 10.20 | 9.00 | 8.27 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.38 | -0.76 | 0.03 | -0.04 | 3/11/2026 | 3/12/2026 4:00:15 PM EST |
| 109.00 | 8.75 | 11.00 | 9.88 | 8.96 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.38 | -0.78 | 0.03 | -0.04 | 3/11/2026 | 3/12/2026 4:00:15 PM EST |
| 110.00 | 9.55 | 11.85 | 10.70 | 10.60 | +1.30 | +13.98% | 0.10 | 1 | 2 | 0.38 | -0.79 | 0.03 | -0.04 | 3/12/2026 | 3/12/2026 4:00:15 PM EST |
| 111.00 | 10.45 | 12.70 | 11.58 | % | 0.10 | 0 | 0 | 0.39 | -0.82 | 0.03 | -0.04 | 3/12/2026 4:00:15 PM EST | |||
| 112.00 | 11.30 | 13.60 | 12.45 | 13.27 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.40 | -0.85 | 0.02 | -0.03 | 3/9/2026 | 3/12/2026 4:00:15 PM EST |
| 113.00 | 12.20 | 14.30 | 13.25 | % | 0.12 | 0 | 0 | 0.38 | -0.88 | 0.02 | -0.03 | 3/12/2026 4:00:15 PM EST | |||
| 114.00 | 13.15 | 15.25 | 14.20 | % | 0.12 | 0 | 0 | 0.39 | -0.89 | 0.02 | -0.02 | 3/12/2026 4:00:15 PM EST | |||
| 115.00 | 14.10 | 16.40 | 15.25 | % | 0.13 | 0 | 0 | 0.43 | -0.91 | 0.02 | -0.02 | 3/12/2026 4:00:15 PM EST | |||
| 116.00 | 15.00 | 17.00 | 16.00 | % | 0.14 | 0 | 0 | 0.39 | -0.91 | 0.02 | -0.02 | 3/12/2026 4:00:15 PM EST | |||
| 117.00 | 15.80 | 18.45 | 17.13 | % | 0.15 | 0 | 0 | 0.47 | -0.92 | 0.01 | -0.02 | 3/12/2026 4:00:15 PM EST | |||
| 120.00 | 18.40 | 21.45 | 19.93 | % | 0.17 | 0 | 0 | 0.51 | -0.95 | 0.01 | -0.01 | 3/12/2026 4:00:15 PM EST | |||
| 125.00 | 23.45 | 26.45 | 24.95 | % | 0.20 | 0 | 0 | 0.59 | -0.98 | 0.00 | -0.01 | 3/12/2026 4:00:15 PM EST | |||
| 130.00 | 28.95 | 31.45 | 30.20 | % | 0.23 | 0 | 0 | 0.65 | -0.99 | 0.00 | 0.00 | 3/12/2026 4:00:15 PM EST | |||
| 135.00 | 33.95 | 36.45 | 35.20 | % | 0.26 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:15 PM EST | |||
| 140.00 | 38.75 | 41.45 | 40.10 | % | 0.29 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:15 PM EST | |||
| 145.00 | 43.80 | 46.45 | 45.13 | % | 0.31 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:15 PM EST | |||
| 150.00 | 48.85 | 51.45 | 50.15 | % | 0.33 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:15 PM EST | |||
| 155.00 | 53.85 | 56.45 | 55.15 | % | 0.36 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:15 PM EST |