Options Chain for DISNEY WALT CO COM (DIS) - $95.94 as of 3/26/2026 6:34:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 43.80 | 46.80 | 45.30 | % | 0.91 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 55.00 | 38.95 | 41.30 | 40.13 | % | 0.73 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 60.00 | 34.05 | 37.30 | 35.68 | % | 0.59 | 0 | 5 | 1.13 | 1.00 | 0.00 | -0.01 | 3/26/2026 4:00:06 PM EST | |||
| 65.00 | 29.30 | 31.55 | 30.43 | % | 0.47 | 0 | 6 | 0.83 | 0.99 | 0.00 | -0.02 | 3/26/2026 4:00:06 PM EST | |||
| 70.00 | 24.95 | 25.95 | 25.45 | 29.14 | 0.00 | 0.00% | 0.36 | 0 | 9 | 0.58 | 0.97 | 0.00 | -0.02 | 3/23/2026 | 3/26/2026 4:00:06 PM EST |
| 75.00 | 20.25 | 21.95 | 21.10 | 24.51 | 0.00 | 0.00% | 0.28 | 0 | 95 | 0.64 | 0.93 | 0.01 | -0.03 | 3/23/2026 | 3/26/2026 4:00:06 PM EST |
| 80.00 | 15.70 | 16.75 | 16.23 | 17.18 | % | 0.20 | 1 | 135 | 0.41 | 0.88 | 0.01 | -0.04 | 3/26/2026 | 3/26/2026 4:00:06 PM EST | |
| 85.00 | 11.30 | 12.80 | 12.05 | 15.50 | 0.00 | 0.00% | 0.14 | 0 | 79 | 0.40 | 0.80 | 0.02 | -0.05 | 3/23/2026 | 3/26/2026 4:00:06 PM EST |
| 90.00 | 8.00 | 8.70 | 8.35 | 8.50 | -0.25 | -2.86% | 0.09 | 1 | 642 | 0.38 | 0.69 | 0.03 | -0.06 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 95.00 | 5.05 | 5.35 | 5.20 | 5.40 | -0.58 | -9.70% | 0.05 | 9 | 406 | 0.36 | 0.54 | 0.03 | -0.06 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 100.00 | 2.80 | 3.05 | 2.93 | 2.90 | -0.50 | -14.71% | 0.03 | 201 | 870 | 0.34 | 0.37 | 0.03 | -0.05 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 105.00 | 1.44 | 1.60 | 1.52 | 1.56 | -0.23 | -12.85% | 0.01 | 94 | 2,126 | 0.33 | 0.23 | 0.03 | -0.04 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 110.00 | 0.73 | 0.84 | 0.79 | 0.82 | -0.06 | -6.82% | 0.01 | 188 | 5,892 | 0.34 | 0.14 | 0.02 | -0.03 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 115.00 | 0.37 | 0.47 | 0.42 | 0.36 | -0.09 | -20.00% | 0.00 | 164 | 6,537 | 0.35 | 0.08 | 0.01 | -0.02 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 120.00 | 0.18 | 0.28 | 0.23 | 0.21 | -0.05 | -19.24% | 0.00 | 20 | 2,525 | 0.36 | 0.05 | 0.01 | -0.01 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 125.00 | 0.06 | 0.27 | 0.17 | 0.14 | +0.02 | +16.67% | 0.00 | 18 | 3,262 | 0.37 | 0.03 | 0.01 | -0.01 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 130.00 | 0.06 | 0.11 | 0.09 | 0.07 | -0.02 | -22.23% | 0.00 | 18 | 2,030 | 0.38 | 0.02 | 0.00 | -0.01 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 135.00 | 0.05 | 0.08 | 0.07 | 0.06 | -0.01 | -14.29% | 0.00 | 2 | 1,812 | 0.41 | 0.01 | 0.00 | 0.00 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 140.00 | 0.01 | 0.06 | 0.04 | 0.06 | +0.01 | +20.00% | 0.00 | 1 | 726 | 0.44 | 0.01 | 0.00 | 0.00 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 145.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 295 | 0.58 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 150.00 | 0.01 | 0.05 | 0.03 | % | 0.00 | 0 | 257 | 0.46 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 155.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 154 | 0.61 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 160.00 | 0.00 | 0.21 | 0.11 | % | 0.00 | 0 | 20 | 0.68 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 165.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 274 | 0.71 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 170.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 63 | 0.73 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 175.00 | 0.01 | 0.10 | 0.06 | % | 0.00 | 0 | 74 | 0.62 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 180.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 19 | 0.79 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.85 | 0.43 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.16 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/26/2026 4:00:06 PM EST |
| 55.00 | 0.00 | 0.55 | 0.28 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.92 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/26/2026 4:00:06 PM EST |
| 60.00 | 0.01 | 0.14 | 0.08 | % | 0.00 | 0 | 146 | 0.54 | 0.00 | 0.00 | -0.01 | 3/26/2026 4:00:06 PM EST | |||
| 65.00 | 0.03 | 0.32 | 0.18 | 0.11 | -0.04 | -26.67% | 0.00 | 10 | 70 | 0.52 | -0.01 | 0.00 | -0.02 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 70.00 | 0.07 | 0.57 | 0.32 | 0.36 | +0.09 | +33.34% | 0.00 | 1 | 411 | 0.49 | -0.03 | 0.00 | -0.02 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 75.00 | 0.48 | 0.64 | 0.56 | 0.52 | +0.02 | +4.00% | 0.01 | 103 | 755 | 0.47 | -0.07 | 0.01 | -0.03 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 80.00 | 0.72 | 1.02 | 0.87 | 0.92 | +0.13 | +16.46% | 0.01 | 91 | 8,224 | 0.42 | -0.12 | 0.01 | -0.04 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 85.00 | 1.43 | 1.71 | 1.57 | 1.68 | +0.29 | +20.87% | 0.02 | 68 | 2,207 | 0.39 | -0.20 | 0.02 | -0.05 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 90.00 | 2.76 | 2.96 | 2.86 | 2.88 | +0.41 | +16.60% | 0.03 | 1,036 | 3,596 | 0.37 | -0.31 | 0.03 | -0.06 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 95.00 | 4.70 | 4.85 | 4.78 | 4.80 | +0.69 | +16.79% | 0.05 | 991 | 5,047 | 0.35 | -0.46 | 0.03 | -0.06 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 100.00 | 7.35 | 7.75 | 7.55 | 7.55 | +1.10 | +17.06% | 0.08 | 123 | 5,369 | 0.34 | -0.63 | 0.03 | -0.05 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 105.00 | 10.80 | 11.45 | 11.13 | 11.28 | +1.28 | +12.80% | 0.11 | 44 | 2,734 | 0.32 | -0.77 | 0.03 | -0.04 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 110.00 | 15.15 | 15.75 | 15.45 | 15.60 | +1.30 | +9.10% | 0.14 | 55 | 1,461 | 0.36 | -0.86 | 0.02 | -0.03 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 115.00 | 19.95 | 21.00 | 20.48 | 20.15 | +1.23 | +6.51% | 0.18 | 308 | 677 | 0.47 | -0.92 | 0.01 | -0.02 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 120.00 | 24.40 | 25.95 | 25.18 | 24.55 | -0.20 | -0.81% | 0.21 | 2 | 101 | 0.53 | -0.95 | 0.01 | -0.01 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 125.00 | 28.95 | 31.50 | 30.23 | 29.70 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.66 | -0.97 | 0.01 | -0.01 | 3/25/2026 | 3/26/2026 4:00:06 PM EST |
| 130.00 | 33.80 | 36.15 | 34.98 | 34.50 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.68 | -0.98 | 0.00 | -0.01 | 3/25/2026 | 3/26/2026 4:00:06 PM EST |
| 135.00 | 38.80 | 40.95 | 39.88 | % | 0.30 | 0 | 0 | 0.71 | -0.99 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 140.00 | 43.40 | 46.55 | 44.98 | % | 0.32 | 0 | 0 | 0.85 | -0.99 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 145.00 | 48.60 | 51.60 | 50.10 | % | 0.35 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 150.00 | 53.60 | 56.60 | 55.10 | % | 0.37 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 155.00 | 58.60 | 61.60 | 60.10 | % | 0.39 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 160.00 | 63.60 | 67.05 | 65.33 | % | 0.41 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 165.00 | 68.80 | 71.85 | 70.33 | % | 0.43 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 170.00 | 73.80 | 76.70 | 75.25 | % | 0.44 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 175.00 | 78.60 | 81.60 | 80.10 | % | 0.46 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 180.00 | 83.80 | 86.40 | 85.10 | % | 0.47 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST |