NYSE:DIS

The Walt Disney Options Chain and Prices

$172.45

+0.44 (+0.26 %)

(As of 10/26/2021 11:09 AM ET)

Add

Compare

Today's Range

$171.98

▼

$173.11

50-Day Range

$169.17

▼

$185.91

52-Week Range

$117.23

▼

$203.02

Volume139,339 shs

Average Volume9.53 million shs

Market Capitalization$313.36 billion

P/E Ratio282.70

Dividend YieldN/A

Beta1.19

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
10/29/2021	$230.00	$0.023	Call	0	0	0	34 (+0)	1.0372 (+0.324068)	0.004312	0
10/29/2021	$225.00	$0.023	Call	0	0	0	7 (+0)	0.96745 (+0.144667)	0.004593	0
10/29/2021	$220.00	$0.014	Call	0	0	0	138 (+0)	0.850275 (+0.231909)	0.00322	0
10/29/2021	$215.00	$0.023	Call	0	0	0	51 (+0)	0.821031 (+0.192823)	0.005323	0
10/29/2021	$210.00	$0.023	Call	0	0	0	160 (+0)	0.743938 (+0.226311)	0.005812	0
10/29/2021	$205.00	$0.009	Call	0	0	0	274 (+0)	0.603473 (+0.138745)	0.003017	0
10/29/2021	$202.50	$0.014	Call	2	0	2	1 (+1)	0.589176 (+0.103582)	0.004491	2
10/29/2021	$200.00	$0.004	Call	40	1	0	2152 (-10)	0.493242 (+0.03778)	0.001907	7
10/29/2021	$197.50	$0.004	Call	42	30	0	467 (+158)	0.455639 (-0.003479)	0.00205	3
10/29/2021	$195.00	$0.004	Call	560	160	276	513 (+7)	0.417323 (+0.000774)	0.002225	47

10/29/2021	$192.50	$0.033	Call	307	1	296	197 (+4)	0.468699 (+0.062595)	0.011962	17
10/29/2021	$190.00	$0.014	Call	361	121	191	1637 (+6)	0.379096 (+0.009015)	0.006688	74
10/29/2021	$187.50	$0.014	Call	140	127	10	439 (+16)	0.333947 (+0.006811)	0.007507	36
10/29/2021	$185.00	$0.023	Call	428	211	21	3153 (+407)	0.306719 (-0.014033)	0.012889	143
10/29/2021	$182.50	$0.052	Call	960	408	227	2076 (+558)	0.288528 (-0.007943)	0.027543	258
10/29/2021	$180.00	$0.120	Call	4,141	2,152	1,251	6311 (+364)	0.270567 (+0.000511)	0.059655	964
10/29/2021	$177.50	$0.277	Call	2,768	1,170	587	3870 (+1136)	0.25205 (+0.002993)	0.126733	785
10/29/2021	$175.00	$0.639	Call	21,862	10,871	7,446	11982 (+3019)	0.234591 (+0.000926)	0.257845	4,430
10/29/2021	$172.50	$1.454	Call	19,195	9,247	6,356	8929 (-462)	0.225246 (+0.00186)	0.473236	4,228
10/29/2021	$170.00	$2.981	Call	9,765	3,976	3,364	5356 (+2946)	0.23554 (+0.021652)	0.701764	2,371
10/29/2021	$167.50	$4.992	Call	805	201	121	986 (+388)	0.246644 (+0.027057)	0.86033	237
10/29/2021	$165.00	$7.307	Call	364	56	56	502 (+223)	0.26823 (+0.039309)	0.93756	89
10/29/2021	$162.50	$9.744	Call	434	1	15	56 (+23)	0.301587 (+0.054924)	0.968175	12
10/29/2021	$160.00	$12.220	Call	35	20	10	115 (+26)	0.342687 (+0.072096)	0.980837	18
10/29/2021	$157.50	$14.710	Call	2	1	1	4 (+0)	0.390659 (+0.089579)	0.986438	2
10/29/2021	$155.00	$17.205	Call	11	1	0	17 (+1)	0.441915 (+0.102814)	0.989476	4
10/29/2021	$152.50	$19.691	Call	1	1	0	16 (+1)	0.461566 (+0.082758)	0.994657	1
10/29/2021	$150.00	$22.182	Call	0	0	0	199 (-107)	0.463226 (+0.043795)	0.998115	0
10/29/2021	$149.00	$23.182	Call	0	0	0	7 (+0)	0.483739 (+0.044521)	0.998192	0
10/29/2021	$148.00	$24.182	Call	0	0	0	0 (+0)	0.504326 (+0.050874)	0.998263	0
10/29/2021	$147.00	$25.191	Call	0	0	0	0 (+0)	0.585245 (+0.118232)	0.995729	0
10/29/2021	$146.00	$26.191	Call	0	0	0	0 (+0)	0.607975 (+0.121474)	0.995883	0
10/29/2021	$145.00	$27.186	Call	0	0	0	49 (+0)	0.60499 (+0.098832)	0.997176	0
10/29/2021	$144.00	$28.190	Call	0	0	0	9 (+0)	0.653704 (+0.135195)	0.996159	0
10/29/2021	$143.00	$29.190	Call	0	0	0	0 (+0)	0.676715 (+0.146717)	0.996282	0
10/29/2021	$142.00	$30.190	Call	8	0	8	0 (+0)	0.699827 (+0.150474)	0.996399	1
10/29/2021	$141.00	$31.190	Call	0	0	0	0 (+0)	0.723046 (+0.154337)	0.996509	0
10/29/2021	$140.00	$32.190	Call	0	0	0	31 (+0)	0.746376 (+0.167734)	0.996616	0
10/29/2021	$139.00	$33.190	Call	6	0	6	0 (+0)	0.769821 (+0.171877)	0.996718	1
10/29/2021	$138.00	$34.190	Call	0	0	0	0 (+0)	0.79338 (+0.187184)	0.996811	0
10/29/2021	$137.00	$35.190	Call	2	0	2	0 (+0)	0.817065 (+0.191685)	0.9969	1
10/29/2021	$135.00	$37.181	Call	0	0	0	23 (+0)	0.780639 (+0.130114)	0.998877	0
10/29/2021	$130.00	$42.189	Call	1	1	0	27 (+1)	0.986568 (+0.305391)	0.997416	1
10/29/2021	$125.00	$47.189	Call	0	0	0	32 (+0)	1.1121 (+0.338601)	0.997702	0
10/29/2021	$120.00	$52.184	Call	0	0	0	38 (+0)	1.19586 (+0.326915)	0.998555	0
10/29/2021	$115.00	$57.198	Call	0	0	0	20 (+0)	1.44768 (+0.479883)	0.997123	0
10/29/2021	$110.00	$62.197	Call	0	0	0	5 (+0)	1.59375 (+0.52319)	0.997384	0
10/29/2021	$230.00	$57.857	Put	0	0	0	0 (+0)	1.0372 (+0.324068)	-0.996348	0
10/29/2021	$225.00	$52.857	Put	1	1	0	1 (+1)	0.96745 (+0.144667)	-0.996105	1
10/29/2021	$220.00	$47.850	Put	0	0	0	0 (+0)	0.850275 (+0.231909)	-0.997611	0
10/29/2021	$215.00	$42.858	Put	0	0	0	0 (+0)	0.821031 (+0.192823)	-0.99548	0
10/29/2021	$210.00	$37.858	Put	0	0	0	5 (+0)	0.743938 (+0.226311)	-0.995061	0
10/29/2021	$205.00	$32.847	Put	0	0	0	0 (+0)	0.603473 (+0.138745)	-0.99817	0
10/29/2021	$202.50	$30.350	Put	0	0	0	0 (+0)	0.589176 (+0.103582)	-0.996666	0
10/29/2021	$200.00	$27.845	Put	0	0	0	0 (+0)	0.493242 (+0.03778)	-0.999526	0
10/29/2021	$197.50	$25.345	Put	0	0	0	0 (+0)	0.455639 (-0.003479)	-0.999499	0
10/29/2021	$195.00	$22.845	Put	19	0	19	1 (-4)	0.417323 (+0.000774)	-0.999461	6
10/29/2021	$192.50	$20.366	Put	6	0	6	2 (+0)	0.468699 (+0.062595)	-0.9893	3
10/29/2021	$190.00	$17.850	Put	100	0	98	36 (+0)	0.379096 (+0.009015)	-0.995073	14
10/29/2021	$187.50	$15.350	Put	7	0	7	11 (+0)	0.333947 (+0.006811)	-0.994487	2
10/29/2021	$185.00	$12.857	Put	6	1	0	565 (-4)	0.306719 (-0.014033)	-0.989105	4
10/29/2021	$182.50	$10.383	Put	0	0	0	49 (+0)	0.288528 (-0.007943)	-0.974275	0
10/29/2021	$180.00	$7.948	Put	68	0	24	574 (+74)	0.270567 (+0.000511)	-0.941928	19
10/29/2021	$177.50	$5.603	Put	23	1	9	168 (+57)	0.25205 (+0.002993)	-0.874557	15
10/29/2021	$175.00	$3.478	Put	255	80	76	2042 (+787)	0.237252 (+0.003587)	-0.74062	80
10/29/2021	$172.50	$1.776	Put	648	217	146	2097 (+434)	0.225246 (+0.00186)	-0.527307	196
10/29/2021	$170.00	$0.817	Put	6,191	1,505	2,826	6818 (+1676)	0.237826 (+0.023938)	-0.300184	1,317
10/29/2021	$167.50	$0.313	Put	2,964	725	797	5229 (+1975)	0.246644 (+0.02725)	-0.139811	948
10/29/2021	$165.00	$0.128	Put	2,378	527	582	4602 (+1021)	0.26823 (+0.039309)	-0.062532	554
10/29/2021	$162.50	$0.066	Put	1,398	354	119	1670 (+625)	0.301587 (+0.054924)	-0.031906	244
10/29/2021	$160.00	$0.042	Put	1,894	126	1,137	2478 (+345)	0.342687 (+0.072096)	-0.019236	214
10/29/2021	$157.50	$0.032	Put	229	116	2	421 (+16)	0.390659 (+0.089579)	-0.013636	36
10/29/2021	$155.00	$0.028	Put	252	61	87	1345 (+47)	0.441915 (+0.102814)	-0.010599	47
10/29/2021	$152.50	$0.014	Put	78	6	39	131 (+9)	0.461566 (+0.082758)	-0.005414	21
10/29/2021	$150.00	$0.004	Put	40	0	15	1125 (+12)	0.463226 (+0.043795)	-0.001956	13
10/29/2021	$149.00	$0.004	Put	0	0	0	17 (+17)	0.483739 (+0.044521)	-0.001878	0
10/29/2021	$148.00	$0.004	Put	0	0	0	41 (+1)	0.504326 (+0.050874)	-0.001806	0
10/29/2021	$147.00	$0.014	Put	0	0	0	74 (+64)	0.585245 (+0.118232)	-0.004341	0
10/29/2021	$146.00	$0.014	Put	2	2	0	109 (+99)	0.607975 (+0.121474)	-0.004189	1
10/29/2021	$145.00	$0.009	Put	0	0	0	678 (+22)	0.60499 (+0.098832)	-0.002895	0
10/29/2021	$144.00	$0.014	Put	0	0	0	0 (+0)	0.653704 (+0.135195)	-0.003914	0
10/29/2021	$143.00	$0.014	Put	0	0	0	0 (+0)	0.676715 (+0.146717)	-0.003789	0
10/29/2021	$142.00	$0.014	Put	0	0	0	0 (+0)	0.699827 (+0.150474)	-0.003671	0
10/29/2021	$141.00	$0.014	Put	38	0	25	3 (+3)	0.723046 (+0.154337)	-0.00356	2
10/29/2021	$140.00	$0.014	Put	10	0	0	127 (+0)	0.746376 (+0.167734)	-0.003455	1
10/29/2021	$139.00	$0.014	Put	0	0	0	0 (+0)	0.769821 (+0.171877)	-0.003356	0
10/29/2021	$138.00	$0.014	Put	0	0	0	1 (+1)	0.79338 (+0.187184)	-0.003262	0
10/29/2021	$137.00	$0.014	Put	0	0	0	0 (+0)	0.817065 (+0.191685)	-0.003172	0
10/29/2021	$135.00	$0.004	Put	124	0	64	149 (+3)	0.780639 (+0.130114)	-0.001194	7
10/29/2021	$130.00	$0.014	Put	0	0	0	146 (+38)	0.986568 (+0.305391)	-0.002654	0
10/29/2021	$125.00	$0.013	Put	0	0	0	59 (+0)	1.1121 (+0.338601)	-0.002367	0
10/29/2021	$120.00	$0.009	Put	0	0	0	51 (+0)	1.19586 (+0.326915)	-0.001515	0
10/29/2021	$115.00	$0.023	Put	0	0	0	0 (+0)	1.44768 (+0.479883)	-0.002948	0
10/29/2021	$110.00	$0.023	Put	0	0	0	0 (+0)	1.59375 (+0.52319)	-0.002685	0

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

This page was last updated on 10/26/2021 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

Resources