NYSE:DIS

The Walt Disney Options Chain and Prices

Followed 208 Times Most-Upgraded Stocks

$162.52

-7.04 (-4.15 %)

(As of 01/27/2021 02:51 PM ET)

Add

Compare

Today's Range

$160.55

Now: $162.52▼

$167.70

50-Day Range

$153.72

MA: $173.94▼

$181.18

52-Week Range

$79.07

Now: $162.52▼

$183.40

Volume1.15 million shs

Average Volume8.60 million shs

Market Capitalization$294.85 billion

P/E RatioN/A

Dividend YieldN/A

Beta1.2

The Walt Disney (NYSE:DIS) Options Chain

Options Date:

Options Type:

Moneyness:

Strike Price: $

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
1/29/2021	$270.00	$0.005	Call	1	1	0	58 (+4)	1.60403 (+0.139992)	0.000885	1
1/29/2021	$265.00	$0.005	Call	0	0	0	26 (+0)	1.52864 (+0.168989)	0.000809	0
1/29/2021	$260.00	$0.005	Call	0	0	0	29 (+1)	1.46941 (+0.235064)	0.000838	0
1/29/2021	$255.00	$0.005	Call	399	300	55	470 (+0)	1.40878 (+0.11262)	0.000871	15
1/29/2021	$250.00	$0.005	Call	0	0	0	8 (+1)	1.34666 (+0.152494)	0.000907	0
1/29/2021	$245.00	$0.005	Call	0	0	0	17 (+0)	1.28299 (+0.210467)	0.000948	0
1/29/2021	$240.00	$0.005	Call	240	100	119	215 (-160)	1.21764 (+0.201861)	0.000994	9
1/29/2021	$235.00	$0.005	Call	86	4	26	68 (+6)	1.15071 (+0.135212)	0.001048	9
1/29/2021	$230.00	$0.005	Call	0	0	0	132 (+25)	1.08162 (+0.064363)	0.001107	0
1/29/2021	$225.00	$0.005	Call	10	0	9	94 (+1)	1.03522 (+0.069797)	0.001502	2

1/29/2021	$220.00	$0.005	Call	0	0	0	70 (-1)	0.937681 (+0.084198)	0.00126	0
1/29/2021	$215.00	$0.005	Call	0	0	0	215 (+32)	0.862387 (+0.020601)	0.00136	0
1/29/2021	$210.00	$0.005	Call	7	0	3	446 (+339)	0.784636 (+0.020862)	0.001483	4
1/29/2021	$207.50	$0.090	Call	3	3	0	353 (+316)	1.02201 (+0.21778)	0.016465	2
1/29/2021	$205.00	$0.010	Call	1	0	1	379 (+285)	0.750601 (+0.014762)	0.002934	1
1/29/2021	$202.50	$0.010	Call	18	2	11	385 (+4)	0.707036 (+0.053929)	0.003095	7
1/29/2021	$200.00	$0.010	Call	518	32	382	1562 (+217)	0.678125 (+0.039779)	0.003967	66
1/29/2021	$197.50	$0.020	Call	15	13	0	141 (-2)	0.664513 (+0.056926)	0.00618	6
1/29/2021	$195.00	$0.020	Call	323	203	111	430 (+6)	0.615488 (+0.026154)	0.006619	31
1/29/2021	$192.50	$0.070	Call	378	26	350	285 (+34)	0.665655 (+0.122322)	0.019114	24
1/29/2021	$190.00	$0.060	Call	156	17	33	1177 (+218)	0.593695 (+0.08636)	0.018415	50
1/29/2021	$187.50	$0.065	Call	277	4	259	603 (+62)	0.541277 (+0.072594)	0.02144	32
1/29/2021	$185.00	$0.110	Call	179	52	81	1215 (+21)	0.531836 (+0.090809)	0.03727	80
1/29/2021	$182.50	$0.140	Call	729	175	468	1297 (+0)	0.477731 (+0.066501)	0.04684	210
1/29/2021	$180.00	$0.215	Call	3,765	1,168	1,687	5970 (+497)	0.444685 (+0.057281)	0.071894	745
1/29/2021	$177.50	$0.340	Call	1,733	535	827	2517 (+933)	0.41025 (+0.040715)	0.112806	352
1/29/2021	$175.00	$0.640	Call	5,395	1,717	2,584	4563 (+360)	0.394889 (+0.036046)	0.193771	1,386
1/29/2021	$172.50	$1.120	Call	3,902	1,304	2,029	3547 (+770)	0.371306 (+0.017671)	0.310748	1,264
1/29/2021	$170.00	$1.990	Call	1,591	685	663	912 (-22)	0.358731 (-0.001231)	0.474759	612
1/29/2021	$167.50	$3.450	Call	239	121	83	390 (+119)	0.372864 (+0.004029)	0.647512	90
1/29/2021	$165.00	$5.350	Call	334	135	140	229 (+81)	0.399211 (+0.011864)	0.779775	151
1/29/2021	$162.50	$7.400	Call	19	5	2	93 (+3)	0.394143 (-0.020487)	0.886506	14
1/29/2021	$160.00	$10.100	Call	5	2	1	97 (-38)	0.564173 (+0.118161)	0.877028	3
1/29/2021	$157.50	$12.250	Call	55	55	0	31 (+0)	0.517191 (+0.023126)	0.944876	15
1/29/2021	$155.00	$14.500	Call	19	8	11	195 (+1)			8
1/29/2021	$152.50	$17.025	Call	2	0	0	21 (+0)			2
1/29/2021	$150.00	$19.850	Call	2	1	1	49 (+4)	0.848524 (+0.240246)	0.948646	2
1/29/2021	$149.00	$20.525	Call	2	2	0	5 (+0)			1
1/29/2021	$148.00	$22.050	Call	0	0	0	6 (+0)	1.04532 (+0.349006)	0.930889	0
1/29/2021	$147.00	$22.700	Call	0	0	0	4 (-1)	0.849394 (+0.154381)	0.970796	0
1/29/2021	$146.00	$23.525	Call	7	4	0	4 (+0)			4
1/29/2021	$145.00	$24.875	Call	0	0	0	16 (+3)	1.05142 (+0.364258)	0.954413	0
1/29/2021	$144.00	$25.825	Call	0	0	0	5 (+0)	1.05263 (+0.249263)	0.960789	0
1/29/2021	$143.00	$26.625	Call	0	0	0	4 (+0)	0.865001 (+0.034283)	0.986505	0
1/29/2021	$142.00	$27.100	Call	0	0	0	6 (-1)	0.0	1.0	0
1/29/2021	$141.00	$28.525	Call	0	0	0	1 (+0)			0
1/29/2021	$140.00	$29.650	Call	10	0	0	29 (+10)	1.00401 (+0.192048)	0.984227	1
1/29/2021	$139.00	$30.775	Call	46	0	0	57 (+0)	1.19217 (+0.354934)	0.970808	5
1/29/2021	$138.00	$31.525	Call	0	0	0	28 (+8)			0
1/29/2021	$135.00	$35.000	Call	80	0	0	96 (+0)	1.53011 (+0.590499)	0.956598	10
1/29/2021	$130.00	$39.500	Call	0	0	0	3 (+0)			0
1/29/2021	$125.00	$44.375	Call	0	0	0	5 (+0)			0
1/29/2021	$120.00	$49.500	Call	0	0	0	0 (+0)			0
1/29/2021	$115.00	$54.525	Call	0	0	0	0 (+0)			0
1/29/2021	$110.00	$59.725	Call	0	0	0	6 (+6)	2.24118 (+0.601064)	0.98717	0
1/29/2021	$105.00	$64.300	Call	0	0	0	41 (+0)			0
1/29/2021	$100.00	$69.450	Call	0	0	0	13 (+0)			0
1/29/2021	$95.00	$74.525	Call	0	0	0	1 (+0)			0
1/29/2021	$90.00	$79.925	Call	0	0	0	9 (+0)	3.56922 (+1.211)	0.982965	0
1/29/2021	$270.00	$100.725	Put	0	0	0	0 (+0)	2.43827	-0.978475	0
1/29/2021	$265.00	$95.550	Put	0	0	0	0 (+0)	2.07668	-0.98959	0
1/29/2021	$260.00	$90.575	Put	0	0	0	0 (+0)	2.06418	-0.987245	0
1/29/2021	$255.00	$85.500	Put	0	0	0	0 (+0)	1.80414	-0.993218	0
1/29/2021	$250.00	$80.575	Put	0	0	0	0 (+0)	1.90859	-0.98641	0
1/29/2021	$245.00	$75.250	Put	0	0	0	0 (+0)	0.0		0
1/29/2021	$240.00	$70.650	Put	0	0	0	0 (+0)	1.83017	-0.979198	0
1/29/2021	$235.00	$65.500	Put	0	0	0	0 (+0)	1.47874	-0.991926	0
1/29/2021	$230.00	$60.450	Put	0	0	0	0 (+0)	1.17011	-0.9982	0
1/29/2021	$225.00	$55.475	Put	0	0	0	0 (+0)	1.23869	-0.994301	0
1/29/2021	$220.00	$50.675	Put	0	0	0	1 (+0)	1.46624	-0.972131	0
1/29/2021	$215.00	$45.550	Put	0	0	0	1 (+0)	1.22132	-0.983444	0
1/29/2021	$210.00	$40.650	Put	0	0	0	28 (+0)	1.22913	-0.970569	0
1/29/2021	$207.50	$38.275	Put	0	0	0	26 (+0)	1.26943	-0.957041	0
1/29/2021	$205.00	$36.075	Put	0	0	0	27 (+0)	1.38048 (+0.72423)	-0.929708	0
1/29/2021	$202.50	$31.850	Put	0	0	0	2 (+0)	0.0		0
1/29/2021	$200.00	$29.925	Put	0	0	0	25 (+16)	0.0		0
1/29/2021	$197.50	$28.250	Put	0	0	0	22 (+20)	0.99668 (+0.46987)	-0.950792	0
1/29/2021	$195.00	$24.900	Put	0	0	0	10 (+2)	0.0		0
1/29/2021	$192.50	$22.450	Put	0	0	0	3 (+0)	0.0		0
1/29/2021	$190.00	$20.000	Put	0	0	0	33 (+0)	0.0		0
1/29/2021	$187.50	$17.600	Put	3	3	0	7 (+0)	0.0		3
1/29/2021	$185.00	$15.200	Put	13	3	8	127 (+45)	0.0		8
1/29/2021	$182.50	$12.525	Put	5	0	0	90 (+41)	0.0		5
1/29/2021	$180.00	$10.275	Put	33	5	10	546 (-1)	0.0		19
1/29/2021	$177.50	$8.225	Put	82	12	51	527 (-2)	0.389844 (+0.032343)	-0.899639	20
1/29/2021	$175.00	$6.075	Put	154	44	38	838 (-15)	0.391461 (+0.037355)	-0.808254	52
1/29/2021	$172.50	$3.925	Put	299	72	165	1682 (-13)	0.34375 (-0.002814)	-0.703581	128
1/29/2021	$170.00	$2.390	Put	1,086	412	447	2016 (+344)	0.351237 (+0.001824)	-0.52581	327
1/29/2021	$167.50	$1.305	Put	1,333	443	647	2097 (+371)	0.360625 (+0.001615)	-0.346471	393
1/29/2021	$165.00	$0.715	Put	695	192	209	2277 (+729)	0.383659 (+0.008634)	-0.209911	230
1/29/2021	$162.50	$0.345	Put	476	50	41	4407 (+268)	0.396172 (+0.000834)	-0.113318	136
1/29/2021	$160.00	$0.245	Put	402	78	68	5137 (+282)	0.456274 (+0.03203)	-0.075222	131
1/29/2021	$157.50	$0.110	Put	95	32	56	752 (+337)	0.465656 (+0.005081)	-0.036951	30
1/29/2021	$155.00	$0.090	Put	45	1	42	612 (+39)	0.534061 (+0.039658)	-0.027695	15
1/29/2021	$152.50	$0.075	Put	24	22	1	147 (+4)	0.590625 (+0.059371)	-0.021404	5
1/29/2021	$150.00	$0.030	Put	25	0	22	834 (+20)	0.592024 (-0.005396)	-0.00934	11
1/29/2021	$149.00	$0.030	Put	0	0	0	33 (+6)	0.617969 (-0.017322)	-0.008827	0
1/29/2021	$148.00	$0.000	Put	0	0	0	54 (+21)		0.0	0
1/29/2021	$147.00	$0.025	Put	0	0	0	58 (+1)	0.65828 (-0.025091)	-0.007046	0
1/29/2021	$146.00	$0.000	Put	0	0	0	28 (+0)		0.0	0
1/29/2021	$145.00	$0.000	Put	1	0	0	116 (+0)	0.723473 (+0.015395)	0.0	1
1/29/2021	$144.00	$0.000	Put	0	0	0	42 (-1)		0.0	0
1/29/2021	$143.00	$0.000	Put	0	0	0	20 (+0)		0.0	0
1/29/2021	$142.00	$0.060	Put	0	0	0	16 (+0)	0.90145 (+0.119682)	-0.011809	0
1/29/2021	$141.00	$0.000	Put	0	0	0	5 (+0)		0.0	0
1/29/2021	$140.00	$0.000	Put	0	0	0	163 (+0)		0.0	0
1/29/2021	$139.00	$0.000	Put	0	0	0	23 (+0)		0.0	0
1/29/2021	$138.00	$0.060	Put	0	0	0	233 (+0)	1.03359 (+0.159962)	-0.010555	0
1/29/2021	$135.00	$0.000	Put	0	0	0	93 (+0)		0.0	0
1/29/2021	$130.00	$0.000	Put	0	0	0	20 (+0)		0.0	0
1/29/2021	$125.00	$0.040	Put	0	0	0	650 (+0)	1.37812 (+0.185935)	-0.005537	0
1/29/2021	$120.00	$0.000	Put	0	0	0	13 (+0)		0.0	0
1/29/2021	$115.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
1/29/2021	$110.00	$0.000	Put	0	0	0	35 (+0)		0.0	0
1/29/2021	$105.00	$0.000	Put	0	0	0	1 (+0)		0.0	0
1/29/2021	$100.00	$0.000	Put	0	0	0	30 (+0)		0.0	0
1/29/2021	$95.00	$0.000	Put	0	0	0	1 (+0)		0.0	0
1/29/2021	$90.00	$0.005	Put	0	0	0	3 (+0)	2.26775 (+0.291021)	-0.000543	0

End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 1/27/2021 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

Your Ultimate Investing Toolkit

Just $1.00 for your first month.

The Walt Disney Options Chain and Prices

Adding

Adding

Adding The Walt Disney Company

Options Chain

The Walt Disney (NYSE:DIS) Options Chain

30 Days of MarketBeat All Access for $1.00

Options Trading from Scratch

Market Data and Calendars

Investing Education and Resources