Options Chain for DISNEY WALT CO COM (DIS) - $99.45 as of 3/20/2026 9:26:19 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 | 33.50 | 36.65 | 35.08 | % | 0.54 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 3/19/2026 3:59:26 PM EST | |||
| 70.00 | 28.35 | 31.45 | 29.90 | % | 0.43 | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.01 | 3/19/2026 3:59:26 PM EST | |||
| 75.00 | 23.65 | 26.80 | 25.23 | % | 0.34 | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.01 | 3/19/2026 3:59:26 PM EST | |||
| 80.00 | 18.75 | 21.65 | 20.20 | % | 0.25 | 0 | 0 | 0.62 | 0.96 | 0.01 | -0.02 | 3/19/2026 3:59:26 PM EST | |||
| 85.00 | 14.00 | 16.85 | 15.43 | % | 0.18 | 0 | 0 | 0.54 | 0.92 | 0.01 | -0.03 | 3/19/2026 3:59:26 PM EST | |||
| 87.00 | 12.15 | 15.20 | 13.68 | % | 0.16 | 0 | 0 | 0.50 | 0.88 | 0.02 | -0.04 | 3/19/2026 3:59:26 PM EST | |||
| 88.00 | 11.40 | 13.80 | 12.60 | % | 0.14 | 0 | 0 | 0.49 | 0.88 | 0.02 | -0.03 | 3/19/2026 3:59:26 PM EST | |||
| 89.00 | 10.35 | 13.25 | 11.80 | % | 0.13 | 0 | 0 | 0.43 | 0.85 | 0.02 | -0.04 | 3/19/2026 3:59:26 PM EST | |||
| 90.00 | 9.50 | 12.20 | 10.85 | % | 0.12 | 0 | 0 | 0.46 | 0.83 | 0.02 | -0.04 | 3/19/2026 3:59:26 PM EST | |||
| 91.00 | 9.25 | 11.25 | 10.25 | % | 0.11 | 0 | 0 | 0.30 | 0.80 | 0.02 | -0.05 | 3/19/2026 3:59:26 PM EST | |||
| 92.00 | 7.05 | 11.05 | 9.05 | % | 0.10 | 0 | 0 | 0.33 | 0.79 | 0.03 | -0.04 | 3/19/2026 3:59:26 PM EST | |||
| 93.00 | 6.30 | 10.30 | 8.30 | % | 0.09 | 0 | 0 | 0.30 | 0.77 | 0.03 | -0.04 | 3/19/2026 3:59:26 PM EST | |||
| 94.00 | 5.60 | 9.50 | 7.55 | % | 0.08 | 0 | 0 | 0.30 | 0.74 | 0.03 | -0.05 | 3/19/2026 3:59:26 PM EST | |||
| 95.00 | 5.55 | 7.35 | 6.45 | 6.25 | 0.00 | 0.00% | 0.07 | 0 | 37 | 0.30 | 0.71 | 0.03 | -0.05 | 3/19/2026 | 3/19/2026 3:59:26 PM EST |
| 96.00 | 4.15 | 8.20 | 6.18 | 6.10 | 0.00 | 0.00% | 0.06 | 0 | 459 | 0.30 | 0.67 | 0.04 | -0.05 | 3/18/2026 | 3/19/2026 3:59:26 PM EST |
| 97.00 | 3.45 | 7.00 | 5.23 | 5.20 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.29 | 0.63 | 0.04 | -0.05 | 3/16/2026 | 3/19/2026 3:59:26 PM EST |
| 98.00 | 3.55 | 6.35 | 4.95 | 4.78 | 0.00 | 0.00% | 0.05 | 0 | 20 | 0.29 | 0.59 | 0.04 | -0.05 | 3/19/2026 | 3/19/2026 3:59:26 PM EST |
| 99.00 | 2.76 | 6.05 | 4.41 | 5.02 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.28 | 0.55 | 0.04 | -0.05 | 3/17/2026 | 3/19/2026 3:59:26 PM EST |
| 100.00 | 2.40 | 5.55 | 3.98 | 3.44 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.28 | 0.51 | 0.04 | -0.05 | 3/19/2026 | 3/19/2026 3:59:26 PM EST |
| 101.00 | 2.00 | 4.85 | 3.43 | 3.55 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.27 | 0.47 | 0.04 | -0.05 | 3/18/2026 | 3/19/2026 3:59:26 PM EST |
| 102.00 | 1.34 | 4.60 | 2.97 | 2.70 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.27 | 0.43 | 0.04 | -0.05 | 3/16/2026 | 3/19/2026 3:59:26 PM EST |
| 103.00 | 1.00 | 4.35 | 2.68 | % | 0.03 | 0 | 0 | 0.27 | 0.38 | 0.04 | -0.05 | 3/19/2026 3:59:26 PM EST | |||
| 104.00 | 0.64 | 4.00 | 2.32 | % | 0.02 | 0 | 0 | 0.26 | 0.34 | 0.04 | -0.04 | 3/19/2026 3:59:26 PM EST | |||
| 105.00 | 0.87 | 3.55 | 2.21 | 1.69 | 0.00 | 0.00% | 0.02 | 0 | 352 | 0.26 | 0.30 | 0.04 | -0.04 | 3/18/2026 | 3/19/2026 3:59:26 PM EST |
| 106.00 | 0.06 | 3.45 | 1.76 | 1.48 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.27 | 0.26 | 0.04 | -0.04 | 3/19/2026 | 3/19/2026 3:59:26 PM EST |
| 107.00 | 0.00 | 3.05 | 1.53 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 183 | 0.25 | 0.23 | 0.04 | -0.03 | 3/19/2026 | 3/19/2026 3:59:26 PM EST |
| 108.00 | 0.00 | 3.05 | 1.53 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.26 | 0.19 | 0.03 | -0.03 | 3/19/2026 | 3/19/2026 3:59:26 PM EST |
| 109.00 | 0.00 | 2.31 | 1.16 | 1.26 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.25 | 0.16 | 0.03 | -0.03 | 3/19/2026 | 3/19/2026 3:59:26 PM EST |
| 110.00 | 0.00 | 2.59 | 1.30 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.30 | 0.14 | 0.03 | -0.02 | 3/19/2026 | 3/19/2026 3:59:26 PM EST |
| 111.00 | 0.00 | 2.64 | 1.32 | % | 0.01 | 0 | 0 | 0.37 | 0.12 | 0.02 | -0.02 | 3/19/2026 3:59:26 PM EST | |||
| 112.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 0.34 | 0.09 | 0.02 | -0.02 | 3/19/2026 3:59:26 PM EST | |||
| 113.00 | 0.00 | 2.48 | 1.24 | % | 0.01 | 0 | 0 | 0.43 | 0.08 | 0.02 | -0.02 | 3/19/2026 3:59:26 PM EST | |||
| 114.00 | 0.00 | 2.38 | 1.19 | % | 0.01 | 0 | 0 | 0.34 | 0.06 | 0.01 | -0.01 | 3/19/2026 3:59:26 PM EST | |||
| 115.00 | 0.00 | 2.38 | 1.19 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.24 | 0.04 | 0.01 | -0.01 | 3/19/2026 | 3/19/2026 3:59:26 PM EST |
| 120.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 0.41 | 0.01 | 0.00 | 0.00 | 3/19/2026 3:59:26 PM EST | |||
| 125.00 | 0.00 | 0.62 | 0.31 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.44 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 3:59:26 PM EST |
| 130.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 3/19/2026 3:59:26 PM EST | |||
| 135.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 3/19/2026 3:59:26 PM EST | |||
| 140.00 | 0.00 | 1.21 | 0.61 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 3/19/2026 3:59:26 PM EST | |||
| 145.00 | 0.00 | 1.21 | 0.61 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 3/19/2026 3:59:26 PM EST | |||
| 150.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 3/19/2026 3:59:26 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 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 3/19/2026 3:59:26 PM EST | |||
| 70.00 | 0.00 | 1.21 | 0.61 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | -0.01 | 3/19/2026 3:59:26 PM EST | |||
| 75.00 | 0.00 | 1.61 | 0.81 | % | 0.01 | 0 | 0 | 0.86 | -0.01 | 0.00 | -0.01 | 3/19/2026 3:59:26 PM EST | |||
| 80.00 | 0.00 | 0.56 | 0.28 | % | 0.00 | 0 | 0 | 0.47 | -0.04 | 0.01 | -0.02 | 3/19/2026 3:59:26 PM EST | |||
| 85.00 | 0.00 | 2.21 | 1.11 | 1.21 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.47 | -0.08 | 0.01 | -0.03 | 3/16/2026 | 3/19/2026 3:59:26 PM EST |
| 87.00 | 0.00 | 2.48 | 1.24 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.31 | -0.12 | 0.02 | -0.04 | 3/19/2026 | 3/19/2026 3:59:26 PM EST |
| 88.00 | 0.00 | 2.78 | 1.39 | % | 0.02 | 0 | 0 | 0.42 | -0.12 | 0.02 | -0.03 | 3/19/2026 3:59:26 PM EST | |||
| 89.00 | 0.05 | 2.88 | 1.47 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.34 | -0.15 | 0.02 | -0.04 | 3/18/2026 | 3/19/2026 3:59:26 PM EST |
| 90.00 | 0.00 | 2.37 | 1.19 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.33 | -0.17 | 0.02 | -0.04 | 3/18/2026 | 3/19/2026 3:59:26 PM EST |
| 91.00 | 0.00 | 3.15 | 1.58 | % | 0.02 | 0 | 0 | 0.27 | -0.20 | 0.02 | -0.05 | 3/19/2026 3:59:26 PM EST | |||
| 92.00 | 0.00 | 3.35 | 1.68 | % | 0.02 | 0 | 0 | 0.31 | -0.21 | 0.03 | -0.04 | 3/19/2026 3:59:26 PM EST | |||
| 93.00 | 0.01 | 2.55 | 1.28 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.30 | -0.23 | 0.03 | -0.04 | 3/19/2026 | 3/19/2026 3:59:26 PM EST |
| 94.00 | 0.22 | 3.75 | 1.99 | 1.88 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.30 | -0.26 | 0.03 | -0.05 | 3/19/2026 | 3/19/2026 3:59:26 PM EST |
| 95.00 | 1.25 | 2.70 | 1.98 | 2.04 | 0.00 | 0.00% | 0.02 | 0 | 45 | 0.30 | -0.29 | 0.03 | -0.05 | 3/19/2026 | 3/19/2026 3:59:26 PM EST |
| 96.00 | 0.96 | 4.30 | 2.63 | 2.56 | 0.00 | 0.00% | 0.03 | 0 | 460 | 0.29 | -0.33 | 0.04 | -0.05 | 3/16/2026 | 3/19/2026 3:59:26 PM EST |
| 97.00 | 1.11 | 3.95 | 2.53 | 2.64 | 0.00 | 0.00% | 0.03 | 0 | 16 | 0.28 | -0.37 | 0.04 | -0.05 | 3/19/2026 | 3/19/2026 3:59:26 PM EST |
| 98.00 | 1.68 | 4.85 | 3.27 | 2.98 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.28 | -0.41 | 0.04 | -0.05 | 3/18/2026 | 3/19/2026 3:59:26 PM EST |
| 99.00 | 1.78 | 5.35 | 3.57 | 2.90 | 0.00 | 0.00% | 0.04 | 0 | 36 | 0.27 | -0.45 | 0.04 | -0.05 | 3/17/2026 | 3/19/2026 3:59:26 PM EST |
| 100.00 | 2.31 | 5.25 | 3.78 | 3.75 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.27 | -0.49 | 0.04 | -0.05 | 3/19/2026 | 3/19/2026 3:59:26 PM EST |
| 101.00 | 3.00 | 6.35 | 4.68 | 4.45 | 0.00 | 0.00% | 0.05 | 0 | 35 | 0.27 | -0.53 | 0.04 | -0.05 | 3/19/2026 | 3/19/2026 3:59:26 PM EST |
| 102.00 | 3.10 | 6.70 | 4.90 | 4.18 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.26 | -0.57 | 0.04 | -0.05 | 3/18/2026 | 3/19/2026 3:59:26 PM EST |
| 103.00 | 3.60 | 7.30 | 5.45 | 4.70 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.26 | -0.62 | 0.04 | -0.05 | 3/18/2026 | 3/19/2026 3:59:26 PM EST |
| 104.00 | 4.35 | 7.75 | 6.05 | 6.00 | 0.00 | 0.00% | 0.06 | 0 | 16 | 0.27 | -0.66 | 0.04 | -0.04 | 3/18/2026 | 3/19/2026 3:59:26 PM EST |
| 105.00 | 4.90 | 8.80 | 6.85 | 7.20 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.25 | -0.70 | 0.04 | -0.04 | 3/16/2026 | 3/19/2026 3:59:26 PM EST |
| 106.00 | 5.70 | 9.55 | 7.63 | 7.13 | 0.00 | 0.00% | 0.07 | 0 | 29 | 0.34 | -0.74 | 0.04 | -0.04 | 3/13/2026 | 3/19/2026 3:59:26 PM EST |
| 107.00 | 6.45 | 10.10 | 8.28 | 7.31 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.25 | -0.77 | 0.04 | -0.03 | 3/17/2026 | 3/19/2026 3:59:26 PM EST |
| 108.00 | 8.00 | 10.80 | 9.40 | % | 0.09 | 0 | 0 | 0.36 | -0.81 | 0.03 | -0.03 | 3/19/2026 3:59:26 PM EST | |||
| 109.00 | 8.85 | 11.65 | 10.25 | % | 0.09 | 0 | 0 | 0.36 | -0.84 | 0.03 | -0.03 | 3/19/2026 3:59:26 PM EST | |||
| 110.00 | 10.00 | 12.30 | 11.15 | 11.90 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.36 | -0.86 | 0.03 | -0.02 | 3/19/2026 | 3/19/2026 3:59:26 PM EST |
| 111.00 | 10.45 | 13.50 | 11.98 | 12.25 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.40 | -0.88 | 0.02 | -0.02 | 3/16/2026 | 3/19/2026 3:59:26 PM EST |
| 112.00 | 11.00 | 14.55 | 12.78 | % | 0.11 | 0 | 0 | 0.42 | -0.91 | 0.02 | -0.02 | 3/19/2026 3:59:26 PM EST | |||
| 113.00 | 12.50 | 15.10 | 13.80 | % | 0.12 | 0 | 0 | 0.41 | -0.92 | 0.02 | -0.02 | 3/19/2026 3:59:26 PM EST | |||
| 114.00 | 12.90 | 16.05 | 14.48 | % | 0.13 | 0 | 0 | 0.45 | -0.94 | 0.01 | -0.01 | 3/19/2026 3:59:26 PM EST | |||
| 115.00 | 13.85 | 17.45 | 15.65 | % | 0.14 | 0 | 0 | 0.50 | -0.96 | 0.01 | -0.01 | 3/19/2026 3:59:26 PM EST | |||
| 120.00 | 18.65 | 22.40 | 20.53 | % | 0.17 | 0 | 0 | 0.62 | -0.99 | 0.00 | 0.00 | 3/19/2026 3:59:26 PM EST | |||
| 125.00 | 23.65 | 27.20 | 25.43 | % | 0.20 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 3/19/2026 3:59:26 PM EST | |||
| 130.00 | 28.75 | 32.35 | 30.55 | % | 0.24 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 3/19/2026 3:59:26 PM EST | |||
| 135.00 | 33.65 | 37.55 | 35.60 | % | 0.26 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 3/19/2026 3:59:26 PM EST | |||
| 140.00 | 38.60 | 42.65 | 40.63 | % | 0.29 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 3/19/2026 3:59:26 PM EST | |||
| 145.00 | 43.60 | 47.65 | 45.63 | % | 0.31 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 3/19/2026 3:59:26 PM EST | |||
| 150.00 | 48.60 | 52.60 | 50.60 | % | 0.34 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 3/19/2026 3:59:26 PM EST |