Options Chain for DISNEY WALT CO COM (DIS) - $99.20 as of 3/20/2026 11:18:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 48.25 | 51.75 | 50.00 | % | 1.00 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 3/20/2026 12:59:09 PM EST | |||
| 55.00 | 43.30 | 46.80 | 45.05 | % | 0.82 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 3/20/2026 12:59:09 PM EST | |||
| 60.00 | 38.35 | 41.85 | 40.10 | 46.00 | 0.00 | 0.00% | 0.67 | 0 | 5 | 1.08 | 1.00 | 0.00 | -0.01 | 2/2/2026 | 3/20/2026 12:59:09 PM EST |
| 65.00 | 33.35 | 36.65 | 35.00 | 41.21 | 0.00 | 0.00% | 0.54 | 0 | 6 | 0.90 | 0.99 | 0.00 | -0.01 | 2/20/2026 | 3/20/2026 12:59:09 PM EST |
| 70.00 | 29.05 | 31.00 | 30.03 | 30.82 | 0.00 | 0.00% | 0.43 | 0 | 9 | 0.72 | 0.98 | 0.00 | -0.01 | 3/12/2026 | 3/20/2026 12:59:09 PM EST |
| 75.00 | 24.25 | 26.15 | 25.20 | 25.35 | 0.00 | 0.00% | 0.34 | 0 | 95 | 0.62 | 0.95 | 0.01 | -0.02 | 3/19/2026 | 3/20/2026 12:59:09 PM EST |
| 80.00 | 19.80 | 21.60 | 20.70 | 21.75 | 0.00 | 0.00% | 0.26 | 0 | 135 | 0.57 | 0.92 | 0.01 | -0.03 | 3/18/2026 | 3/20/2026 12:59:09 PM EST |
| 85.00 | 15.40 | 16.65 | 16.03 | 16.16 | 0.00 | 0.00% | 0.19 | 0 | 79 | 0.44 | 0.86 | 0.01 | -0.04 | 3/19/2026 | 3/20/2026 12:59:09 PM EST |
| 90.00 | 11.50 | 12.20 | 11.85 | 12.00 | 0.00 | 0.00% | 0.13 | 0 | 625 | 0.37 | 0.78 | 0.02 | -0.05 | 3/19/2026 | 3/20/2026 12:59:09 PM EST |
| 95.00 | 8.05 | 8.60 | 8.33 | 8.30 | +0.55 | +7.10% | 0.09 | 3 | 284 | 0.36 | 0.67 | 0.03 | -0.05 | 3/20/2026 | 3/20/2026 12:59:09 PM EST |
| 100.00 | 5.15 | 5.50 | 5.33 | 5.25 | +0.13 | +2.54% | 0.05 | 202 | 777 | 0.34 | 0.53 | 0.03 | -0.05 | 3/20/2026 | 3/20/2026 12:59:09 PM EST |
| 105.00 | 2.84 | 3.35 | 3.10 | 3.24 | +0.36 | +12.50% | 0.03 | 969 | 1,930 | 0.33 | 0.38 | 0.03 | -0.05 | 3/20/2026 | 3/20/2026 12:59:09 PM EST |
| 110.00 | 1.64 | 1.87 | 1.76 | 1.71 | 0.00 | 0.00% | 0.02 | 219 | 5,561 | 0.32 | 0.25 | 0.03 | -0.04 | 3/20/2026 | 3/20/2026 12:59:09 PM EST |
| 115.00 | 0.81 | 0.95 | 0.88 | 0.93 | +0.08 | +9.42% | 0.01 | 4,326 | 3,383 | 0.32 | 0.15 | 0.02 | -0.03 | 3/20/2026 | 3/20/2026 12:59:09 PM EST |
| 120.00 | 0.44 | 0.58 | 0.51 | 0.52 | +0.07 | +15.56% | 0.00 | 45 | 2,502 | 0.32 | 0.09 | 0.01 | -0.02 | 3/20/2026 | 3/20/2026 12:59:09 PM EST |
| 125.00 | 0.25 | 0.31 | 0.28 | 0.26 | -0.02 | -7.15% | 0.00 | 1 | 3,260 | 0.33 | 0.06 | 0.01 | -0.01 | 3/20/2026 | 3/20/2026 12:59:09 PM EST |
| 130.00 | 0.14 | 0.30 | 0.22 | 0.20 | 0.00 | 0.00% | 0.00 | 5 | 1,852 | 0.36 | 0.03 | 0.01 | -0.01 | 3/20/2026 | 3/20/2026 12:59:09 PM EST |
| 135.00 | 0.03 | 0.15 | 0.09 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1,813 | 0.34 | 0.02 | 0.00 | -0.01 | 3/19/2026 | 3/20/2026 12:59:09 PM EST |
| 140.00 | 0.05 | 0.28 | 0.17 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 724 | 0.41 | 0.01 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 12:59:09 PM EST |
| 145.00 | 0.00 | 0.26 | 0.13 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 295 | 0.50 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/20/2026 12:59:09 PM EST |
| 150.00 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 256 | 0.44 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/20/2026 12:59:09 PM EST |
| 155.00 | 0.00 | 0.20 | 0.10 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 154 | 0.55 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/20/2026 12:59:09 PM EST |
| 160.00 | 0.00 | 0.23 | 0.12 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.59 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 3/20/2026 12:59:09 PM EST |
| 165.00 | 0.00 | 0.22 | 0.11 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 274 | 0.62 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/20/2026 12:59:09 PM EST |
| 170.00 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.66 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/20/2026 12:59:09 PM EST |
| 175.00 | 0.01 | 0.10 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.54 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 12:59:09 PM EST |
| 180.00 | 0.00 | 0.24 | 0.12 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.71 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 3/20/2026 12:59:09 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 | 0.39 | 0.20 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 3/20/2026 12:59:09 PM EST | |||
| 55.00 | 0.00 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 3/20/2026 12:59:09 PM EST | |||
| 60.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 146 | 0.70 | 0.00 | 0.00 | -0.01 | 3/6/2026 | 3/20/2026 12:59:09 PM EST |
| 65.00 | 0.00 | 0.31 | 0.16 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.63 | -0.01 | 0.00 | -0.01 | 3/18/2026 | 3/20/2026 12:59:09 PM EST |
| 70.00 | 0.22 | 0.31 | 0.27 | 0.20 | +0.08 | +66.67% | 0.00 | 28 | 382 | 0.51 | -0.02 | 0.00 | -0.01 | 3/20/2026 | 3/20/2026 12:59:09 PM EST |
| 75.00 | 0.29 | 0.48 | 0.39 | 0.36 | +0.01 | +2.86% | 0.01 | 5 | 727 | 0.46 | -0.05 | 0.01 | -0.02 | 3/20/2026 | 3/20/2026 12:59:09 PM EST |
| 80.00 | 0.55 | 0.70 | 0.63 | 0.65 | -0.05 | -7.15% | 0.01 | 1 | 907 | 0.43 | -0.08 | 0.01 | -0.03 | 3/20/2026 | 3/20/2026 12:59:09 PM EST |
| 85.00 | 1.04 | 1.23 | 1.14 | 1.12 | -0.03 | -2.61% | 0.01 | 19 | 1,986 | 0.40 | -0.14 | 0.01 | -0.04 | 3/20/2026 | 3/20/2026 12:59:09 PM EST |
| 90.00 | 1.89 | 2.05 | 1.97 | 1.96 | -0.10 | -4.86% | 0.02 | 521 | 1,988 | 0.38 | -0.22 | 0.02 | -0.05 | 3/20/2026 | 3/20/2026 12:59:09 PM EST |
| 95.00 | 3.20 | 3.40 | 3.30 | 3.30 | +0.03 | +0.92% | 0.03 | 68 | 4,817 | 0.36 | -0.33 | 0.03 | -0.05 | 3/20/2026 | 3/20/2026 12:59:09 PM EST |
| 100.00 | 5.20 | 5.45 | 5.33 | 5.33 | -0.22 | -3.97% | 0.05 | 884 | 4,566 | 0.34 | -0.47 | 0.03 | -0.05 | 3/20/2026 | 3/20/2026 12:59:09 PM EST |
| 105.00 | 7.70 | 8.35 | 8.03 | 7.99 | -0.21 | -2.57% | 0.08 | 64 | 2,699 | 0.32 | -0.62 | 0.03 | -0.05 | 3/20/2026 | 3/20/2026 12:59:09 PM EST |
| 110.00 | 11.50 | 12.00 | 11.75 | 11.60 | -0.37 | -3.10% | 0.11 | 9 | 1,503 | 0.31 | -0.75 | 0.03 | -0.04 | 3/20/2026 | 3/20/2026 12:59:09 PM EST |
| 115.00 | 15.40 | 16.30 | 15.85 | 15.30 | 0.00 | 0.00% | 0.14 | 0 | 887 | 0.38 | -0.85 | 0.02 | -0.03 | 3/17/2026 | 3/20/2026 12:59:09 PM EST |
| 120.00 | 19.80 | 21.50 | 20.65 | 20.28 | 0.00 | 0.00% | 0.17 | 0 | 291 | 0.47 | -0.91 | 0.01 | -0.02 | 3/18/2026 | 3/20/2026 12:59:09 PM EST |
| 125.00 | 23.60 | 27.35 | 25.48 | 21.07 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.61 | -0.94 | 0.01 | -0.01 | 3/2/2026 | 3/20/2026 12:59:09 PM EST |
| 130.00 | 28.60 | 31.70 | 30.15 | 24.58 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.63 | -0.97 | 0.01 | -0.01 | 2/17/2026 | 3/20/2026 12:59:09 PM EST |
| 135.00 | 33.90 | 37.25 | 35.58 | 31.54 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.70 | -0.98 | 0.00 | -0.01 | 3/2/2026 | 3/20/2026 12:59:09 PM EST |
| 140.00 | 38.60 | 42.60 | 40.60 | 27.90 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.78 | -0.99 | 0.00 | 0.00 | 10/8/2025 | 3/20/2026 12:59:09 PM EST |
| 145.00 | 43.60 | 47.15 | 45.38 | 27.07 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 3/20/2026 12:59:09 PM EST |
| 150.00 | 48.60 | 52.15 | 50.38 | 37.95 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 9/22/2025 | 3/20/2026 12:59:09 PM EST |
| 155.00 | 53.60 | 57.15 | 55.38 | % | 0.36 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 3/20/2026 12:59:09 PM EST | |||
| 160.00 | 58.60 | 62.15 | 60.38 | % | 0.38 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 3/20/2026 12:59:09 PM EST | |||
| 165.00 | 63.60 | 67.15 | 65.38 | % | 0.40 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 3/20/2026 12:59:09 PM EST | |||
| 170.00 | 68.60 | 72.15 | 70.38 | 55.32 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 3/20/2026 12:59:09 PM EST |
| 175.00 | 73.60 | 77.15 | 75.38 | % | 0.43 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 3/20/2026 12:59:09 PM EST | |||
| 180.00 | 78.60 | 82.60 | 80.60 | % | 0.45 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 3/20/2026 12:59:09 PM EST |