NYSE:DIS - Walt Disney Options Chain

$144.29
-0.77 (-0.53 %)
(As of 07/16/2019 04:00 PM ET)
Today's Range
$143.83
Now: $144.29
$145.04
50-Day Range
$131.47
MA: $139.26
$144.99
52-Week Range
$100.35
Now: $144.29
$145.43
Volume385,992 shs
Average Volume8.85 million shs
Market Capitalization$259.68 billion
P/E Ratio20.38
Dividend Yield1.21%
Beta0.96

Options Chain

Walt Disney (NYSE:DIS) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
7/19/2019$195.00$0.005Call03,2620.922974 (+0.222793)0.001297
7/19/2019$190.00$0.005Call019,8170.849349 (+0.204808)0.001399
7/19/2019$185.00$0.005Call010,7620.77309 (+0.186178)0.001524
7/19/2019$180.00$0.005Call155,215 (+60)0.693914 (+0.166832)0.001682
7/19/2019$175.00$0.010Call1488,117 (-735)0.652837 (+0.135602)0.003372
7/19/2019$170.00$0.010Call115,650 (+9)0.562149 (+0.101262)0.003862
7/19/2019$165.00$0.010Call32,559 (+9)0.466977 (+0.054629)0.004565
7/19/2019$160.00$0.035Call88,376 (+21)0.434766 (+0.084766)0.01668
7/19/2019$157.50$0.055Call10127 (+10)0.394931 (+0.063831)0.02466
7/19/2019$155.00$0.065Call43823,153 (+2658)0.345313 (+0.053907)0.035053
7/19/2019$152.50$0.105Call281,215 (+234)0.296131 (+0.037559)0.055572
7/19/2019$150.00$0.170Call1,73553,317 (+6303)0.244132 (+0.019439)0.098238
7/19/2019$149.00$0.235Call2501,083 (+111)0.230957 (+0.018555)0.137835
7/19/2019$148.00$0.325Call2,0301,772 (+288)0.209961 (+0.009632)0.185383
7/19/2019$147.00$0.470Call1,5971,227 (+115)0.195367 (+0.006917)0.263697
7/19/2019$146.00$0.710Call2,8261,401 (+98)0.182499 (+0.005663)0.374235
7/19/2019$145.00$1.065Call12,29722,491 (-329)0.169006 (+0.003461)0.516248
7/19/2019$144.00$1.645Call1,8303,343 (+1463)0.167952 (+0.001801)0.668035
7/19/2019$143.00$2.375Call1622,757 (+417)0.168129 (+0.005795)0.796728
7/19/2019$142.00$3.200Call1493,042 (+947)0.161843 (+0.002083)0.898979
7/19/2019$141.00$4.175Call422,583 (+457)0.188687 (+0.030573)0.927116
7/19/2019$140.00$5.125Call1,17917,200 (-1103)0.192227 (+0.012733)0.962619
7/19/2019$139.00$6.100Call5349 (-4)0.195325 (+0.008405)0.982335
7/19/2019$138.00$7.100Call19207 (-1)0.223514 (+0.010957)0.984241
7/19/2019$137.00$8.100Call1500.251536 (-0.069799)0.985734
7/19/2019$136.00$9.075Call035 (-26)01
7/19/2019$135.00$10.050Call362,825 (-13)01
7/19/2019$134.00$11.075Call028 (-10)01
7/19/2019$133.00$11.925Call01 (-3)01
7/19/2019$132.00$13.025Call0001
7/19/2019$131.00$14.025Call01001
7/19/2019$130.00$15.075Call4940 (-34)01
7/19/2019$125.00$20.050Call11,101 (-4)01
7/19/2019$120.00$25.100Call1727 (-2)0.7327550.99401
7/19/2019$115.00$30.050Call066 (-2)01
7/19/2019$110.00$35.075Call166 (-1)01
7/19/2019$105.00$40.050Call282,596 (-3)01
7/19/2019$100.00$45.075Call01901
7/19/2019$97.50$47.550Call1001
7/19/2019$95.00$50.025Call1101
7/19/2019$90.00$54.925Call0501
7/19/2019$85.00$59.700Call0001
7/19/2019$80.00$64.975Call0150.561652
7/19/2019$75.00$69.425Call0001
7/19/2019$70.00$74.925Call000.58056
7/19/2019$65.00$80.150Call003.163040.995206
7/19/2019$60.00$84.925Call050.601778
7/19/2019$195.00$50.125Put001.40678 (-0.025317)-0.974947
7/19/2019$190.00$45.100Put001.27892 (-0.114893)-0.975769
7/19/2019$185.00$40.100Put001.17394 (-0.063635)-0.973979
7/19/2019$180.00$35.025Put000.977444 (-0.176036)-0.982141
7/19/2019$175.00$30.025Put000.866578 (-0.029869)-0.98014
7/19/2019$170.00$24.975Put701,000 (-29)0.68948 (+0.05032)-0.98778
7/19/2019$165.00$20.000Put000.603729-0.979376
7/19/2019$160.00$15.050Put0100.528656-0.962206
7/19/2019$157.50$12.675Put000.533929-0.929886
7/19/2019$155.00$9.975Put6330.323734 (-0.008091)-0.976442
7/19/2019$152.50$7.625Put0140.343907 (-0.04757)-0.917219
7/19/2019$150.00$5.075Put6372 (+19)0.236233 (+0.004033)-0.911988
7/19/2019$149.00$4.175Put4110.236111 (+0.013357)-0.862045
7/19/2019$148.00$3.250Put15274 (+11)0.210496 (-0.001948)-0.815261
7/19/2019$147.00$2.370Put805971 (+943)0.191024 (+0.002012)-0.74374
7/19/2019$146.00$1.605Put210184 (+68)0.1792 (+0.000409)-0.630765
7/19/2019$145.00$0.975Put5341,240 (+159)0.168324 (-0.001429)-0.484571
7/19/2019$144.00$0.545Put1,2091,972 (+269)0.164356 (+0.00451)-0.328548
7/19/2019$143.00$0.285Put1,2821,564 (+506)0.165528 (+0.008416)-0.199336
7/19/2019$142.00$0.140Put6362,118 (+246)0.169434 (+0.013299)-0.110494
7/19/2019$141.00$0.075Put9321,829 (+340)0.181153 (+0.021502)-0.062224
7/19/2019$140.00$0.045Put3285,439 (-61)0.19369 (+0.020808)-0.036968
7/19/2019$139.00$0.030Put1701,252 (+137)0.212025 (+0.026771)-0.024743
7/19/2019$138.00$0.020Put53890 (+106)0.22765 (+0.029896)-0.0163
7/19/2019$137.00$0.045Put58954 (-48)0.288845 (+0.069216)-0.026186
7/19/2019$136.00$0.015Put56415 (+57)0.276345 (+0.053591)-0.010667
7/19/2019$135.00$0.015Put1588,158 (+101)0.300427 (+0.04553)-0.009472
7/19/2019$134.00$0.015Put9548 (-5)0.326345 (+0.084841)-0.008693
7/19/2019$133.00$0.010Put10209 (-1)0.337831 (+0.048733)-0.005923
7/19/2019$132.00$0.020Put1273 (-10)0.395429 (+0.089195)-0.009503
7/19/2019$131.00$0.020Put13258 (-10)0.422587 (+0.093699)-0.008947
7/19/2019$130.00$0.015Put1414,046 (-27)0.434546 (+0.085218)-0.006771
7/19/2019$125.00$0.010Put611,645 (+5)0.555654 (+0.142125)-0.003691
7/19/2019$120.00$0.005Put109,4430.632981 (+0.083626)-0.001455
7/19/2019$115.00$0.010Put04,198 (-5)0.829054 (+0.162234)-0.002718
7/19/2019$110.00$0.005Put04,3630.905797 (+0.183727)-0.001012
7/19/2019$105.00$0.020Put31,5871.20942 (+0.303634)-0.003434
7/19/2019$100.00$0.010Put04,306 (-1)1.25942 (+0.235131)-0.00158
7/19/2019$97.50$0.010Put05511.34599 (+0.324972)-0.001569
7/19/2019$95.00$0.005Put018,2351.37136 (+0.347069)-0.000861
7/19/2019$90.00$0.005Put01,8601.51278 (+0.370203)-0.000714
7/19/2019$85.00$0.005Put01,9411.66364 (+0.394885)-0.000593
7/19/2019$80.00$0.005Put05601.86051 (+0.449514)-0.000597
7/19/2019$75.00$0.005Put0952.07136 (+0.511191)-0.000598
7/19/2019$70.00$0.005Put0262.25017 (+0.527981)-0.000493
7/19/2019$65.00$0.020Put062.76719 (+0.676078)-0.001489
7/19/2019$60.00$0.015Put02642.97012 (+0.741947)-0.001096
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 7/16/2019 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel