NYSE:DIS

Walt Disney - DIS Options Chain & Prices

$109.54

-0.16 (-0.15%)

(As of 01/27/2023 08:54 PM ET)

Add

Compare

Today's Range: $109.16
▼
$110.58
50-Day Range: $84.17
▼
$109.70
52-Week Range: $84.07
▼
$157.50

Volume: 10.25 million shs
Average Volume: 11.78 million shs
Market Capitalization: $200.11 billion

P/E Ratio: 63.69
Dividend Yield: N/A
Price Target: $128.74

Institutional Ownership

DIS Put and Call Options List

Options Date

Options Type

Moneyness

Strike Price

Export to Excel

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
2/3/2023	$135.00	$0.005	Call	10	10	0	18 (+1)	0.523757 (+0.034997)	0.002333	4
2/3/2023	$130.00	$0.005	Call	25	15	10	128 (+0)	0.437677 (-0.019114)	0.002739	8
2/3/2023	$125.00	$0.015	Call	103	1	101	214 (+32)	0.371994 (+0.008965)	0.008199	4
2/3/2023	$124.00	$0.015	Call	12	0	12	0 (+0)	0.368678	0.008606	1
2/3/2023	$123.00	$0.025	Call	33	30	3	0 (+0)	0.370609	0.01351	16
2/3/2023	$122.00	$0.025	Call	22	12	0	0 (+0)	0.347974	0.014273	10

2/3/2023	$121.00	$0.035	Call	7	3	4	0 (+0)	0.34076	0.019564	4
2/3/2023	$120.00	$0.035	Call	257	112	88	538 (+80)	0.316455 (+0.000594)	0.020857	51
2/3/2023	$119.00	$0.055	Call	116	80	2	13 (+3)	0.313512 (+0.005756)	0.031202	6
2/3/2023	$118.00	$0.065	Call	99	77	8	111 (+103)	0.295361 (+0.003244)	0.037935	26
2/3/2023	$117.00	$0.095	Call	323	134	132	11 (+9)	0.287782 (-0.004846)	0.053678	57
2/3/2023	$116.00	$0.145	Call	949	267	602	105 (-2)	0.279968 (-0.00573)	0.077841	133
2/3/2023	$115.00	$0.225	Call	750	256	432	532 (+45)	0.281846 (+0.004281)	0.11272	192
2/3/2023	$114.00	$0.335	Call	398	96	84	519 (+326)	0.279073 (+0.00014)	0.157198	127
2/3/2023	$113.00	$0.510	Call	592	260	163	453 (+266)	0.275775 (-0.002975)	0.218805	173
2/3/2023	$112.00	$0.760	Call	1,052	475	194	339 (+164)	0.280115 (+0.000359)	0.293904	306
2/3/2023	$111.00	$1.099	Call	2,411	771	906	732 (+213)	0.278785 (-0.006253)	0.379117	790
2/3/2023	$110.00	$1.537	Call	1,901	516	664	2423 (+264)	0.284989 (-0.006347)	0.469986	594
2/3/2023	$109.00	$2.061	Call	807	218	226	803 (+513)	0.290521 (-0.004318)	0.560184	263
2/3/2023	$108.00	$2.677	Call	390	134	60	1827 (+209)	0.297676 (-0.000281)	0.646779	141
2/3/2023	$107.00	$3.376	Call	663	205	60	2059 (-65)	0.300841 (-0.001294)	0.721908	83
2/3/2023	$106.00	$4.156	Call	147	20	11	2536 (-40)	0.307041 (-0.004)	0.787785	42
2/3/2023	$105.00	$4.996	Call	225	19	122	1639 (-116)	0.305753 (-0.013563)	0.839419	59
2/3/2023	$104.00	$5.870	Call	152	10	36	588 (-36)	0.325746 (+0.015165)	0.879566	53
2/3/2023	$103.00	$6.795	Call	53	16	5	569 (+0)	0.335847 (-0.001977)	0.911078	24
2/3/2023	$102.00	$7.739	Call	36	5	3	1302 (-22)	0.348874 (+0.0022)	0.933165	23
2/3/2023	$101.00	$8.698	Call	107	0	3	649 (-5)	0.362173 (-0.000426)	0.949713	26
2/3/2023	$100.00	$9.648	Call	165	18	9	2494 (-3)	0.366311 (-0.013731)	0.965467	54
2/3/2023	$99.00	$10.637	Call	38	3	4	456 (-4)	0.379288 (-0.012807)	0.974407	16
2/3/2023	$98.00	$11.616	Call	39	16	11	335 (+5)	0.398134 (-0.008174)	0.979434	12
2/3/2023	$97.00	$12.615	Call	40	0	6	771 (+54)	0.413949 (-0.013093)	0.984076	9
2/3/2023	$96.00	$13.614	Call	31	6	4	198 (+2)	0.444267 (-0.001742)	0.985058	19
2/3/2023	$95.00	$14.603	Call	25	7	0	672 (-5)	0.453654 (-0.008245)	0.98912	18
2/3/2023	$94.00	$15.592	Call	40	19	1	221 (+4)	0.482872 (+0.009023)	0.98972	15
2/3/2023	$93.00	$16.591	Call	42	6	2	262 (+0)		0.993481	9
2/3/2023	$92.00	$17.581	Call	51	4	7	131 (+1)	0.509965 (+0.000953)	0.993808	11
2/3/2023	$91.00	$18.580	Call	39	15	5	97 (-1)	0.538438 (+0.001766)	0.994113	18
2/3/2023	$90.00	$19.589	Call	29	22	0	162 (+1)	0.567344 (+0.035139)	0.994392	17
2/3/2023	$89.00	$20.568	Call	20	4	5	68 (+0)	0.532729 (-0.026483)	0.997804	7
2/3/2023	$88.00	$21.577	Call	0	0	0	93 (+0)	0.559433 (-0.026988)	0.997901	0

2/3/2023	$87.00	$22.566	Call	8	7	0	66 (+0)	0.585893 (-0.02795)	0.997993	5
2/3/2023	$86.00	$23.565	Call	24	16	0	32 (+0)	0.612819 (+0.038116)	0.998075	9
2/3/2023	$85.00	$24.574	Call	21	20	0	24 (+0)	0.640208 (+0.039997)	0.998152	9
2/3/2023	$84.00	$25.574	Call	6	5	0	6 (+0)	0.667613 (+0.042041)	0.998224	4
2/3/2023	$83.00	$26.573	Call	0	0	0	12 (+0)	0.695292 (+0.043543)	0.998294	0
2/3/2023	$82.00	$27.562	Call	0	0	0	1 (+0)	0.723063 (+0.045171)	0.998354	0
2/3/2023	$81.00	$28.571	Call	0	0	0	0 (+0)	0.751466 (+0.047169)	0.998412	0
2/3/2023	$80.00	$29.570	Call	0	0	0	15 (+0)	0.780008 (+0.049033)	0.998468	0
2/3/2023	$79.00	$30.559	Call	0	0	0	1 (+0)	0.808586 (+0.050651)	0.998519	0
2/3/2023	$78.00	$31.558	Call	0	0	0	0 (+0)	0.837741 (+0.052553)	0.998569	0
2/3/2023	$77.00	$32.558	Call	0	0	0	0 (+0)	0.867183 (+0.054717)	0.998616	0
2/3/2023	$76.00	$33.567	Call	0	0	0	0 (+0)	0.897183 (+0.056571)	0.998659	0
2/3/2023	$75.00	$34.566	Call	0	0	0	0 (+0)	0.927312 (+0.058507)	0.998701	0
2/3/2023	$74.00	$35.565	Call	0	0	0	0 (+0)	0.957834 (+0.060775)	0.99874	0
2/3/2023	$73.00	$36.554	Call	0	0	0	0 (+0)	0.988515 (+0.062302)	0.998777	0
2/3/2023	$70.00	$39.561	Call	0	0	0	5 (+5)	1.08365 (+0.068612)	0.998882	0
2/3/2023	$65.00	$44.557	Call	0	0	0	5 (+0)	1.25057 (+0.079355)	0.999027	0
2/3/2023	$60.00	$49.553	Call	0	0	0	0 (+0)	1.43008 (+0.090942)	0.999147	0
2/3/2023	$55.00	$54.548	Call	0	0	0	0 (+0)	1.62454 (+0.103709)	0.999248	0
2/3/2023	$50.00	$59.544	Call	0	0	0	0 (+0)	1.83713 (+0.117169)	0.999335	0
2/3/2023	$135.00	$25.505	Put	0	0	0	0 (+0)	0.523757 (+0.034702)	-1.0	0
2/3/2023	$130.00	$20.505	Put	0	0	0	0 (+0)	0.437677 (-0.019114)	-1.0	0
2/3/2023	$125.00	$15.505	Put	0	0	0	0 (+0)	0.389556 (+0.026186)	-1.0	0
2/3/2023	$124.00	$14.505	Put	0	0	0	0 (+0)	0.368678	-1.0	0
2/3/2023	$123.00	$13.505	Put	0	0	0	0 (+0)	0.370609	-0.997271	0
2/3/2023	$122.00	$12.505	Put	0	0	0	0 (+0)	0.347974	-0.997172	0
2/3/2023	$121.00	$11.508	Put	0	0	0	0 (+0)	0.34076	-0.992362	0
2/3/2023	$120.00	$10.517	Put	1	1	0	1 (+0)	0.316729 (+0.00031)	-0.991958	1
2/3/2023	$119.00	$9.528	Put	3	0	3	3 (+3)	0.313805 (+0.006049)	-0.980411	1
2/3/2023	$118.00	$8.534	Put	0	0	0	0 (+0)	0.295643 (+0.000869)	-0.973889	0
2/3/2023	$117.00	$7.547	Put	3	0	3	0 (+0)	0.287782 (-0.005329)	-0.95718	3
2/3/2023	$116.00	$6.589	Put	8	0	7	4 (+0)	0.282946 (-0.003099)	-0.93188	4
2/3/2023	$115.00	$5.662	Put	60	4	29	38 (+19)	0.280288 (-0.000931)	-0.895561	13
2/3/2023	$114.00	$4.776	Put	91	0	68	79 (+54)	0.276224 (-0.00252)	-0.849867	11
2/3/2023	$113.00	$3.935	Put	41	20	8	82 (+57)	0.275775 (-0.003611)	-0.786901	19
2/3/2023	$112.00	$3.180	Put	172	20	128	87 (+6)	0.277314 (-0.00421)	-0.710551	70
2/3/2023	$111.00	$2.526	Put	176	14	96	59 (+23)	0.281249 (-0.005473)	-0.624248	94
2/3/2023	$110.00	$1.960	Put	822	164	344	394 (+307)	0.290876 (+0.000607)	-0.532548	334
2/3/2023	$109.00	$1.486	Put	2,461	366	877	463 (+422)	0.291086 (-0.003907)	-0.441596	275
2/3/2023	$108.00	$1.090	Put	731	290	122	787 (+683)	0.293597 (-0.004144)	-0.354478	237
2/3/2023	$107.00	$0.800	Put	468	249	77	320 (+137)	0.300011 (-0.003768)	-0.278957	172
2/3/2023	$106.00	$0.570	Put	618	331	99	702 (+86)	0.307215 (-0.004355)	-0.212799	168
2/3/2023	$105.00	$0.410	Put	623	270	165	1914 (+1131)	0.316497 (-0.000245)	-0.160979	174
2/3/2023	$104.00	$0.295	Put	792	154	58	3018 (+221)	0.327363 (+6.7E-05)	-0.120569	126
2/3/2023	$103.00	$0.210	Put	636	356	71	1234 (+313)	0.340642 (+0.002818)	-0.089102	87
2/3/2023	$102.00	$0.155	Put	851	27	380	1813 (+7)	0.342985 (-0.003689)	-0.066958	76
2/3/2023	$101.00	$0.115	Put	130	58	40	1215 (-52)	0.362173 (-0.0009)	-0.050372	62
2/3/2023	$100.00	$0.075	Put	676	121	516	1475 (+185)	0.379364 (-0.000678)	-0.034565	118
2/3/2023	$99.00	$0.055	Put	185	31	118	1206 (+378)	0.385352 (-0.006743)	-0.025634	45
2/3/2023	$98.00	$0.045	Put	15	3	5	699 (+20)	0.398414 (-0.008299)	-0.020592	11

2/3/2023	$97.00	$0.035	Put	191	88	81	709 (-11)	0.413949 (-0.013495)	-0.015949	41
2/3/2023	$96.00	$0.035	Put	164	19	98	721 (+7)	0.444267 (-0.001742)	-0.014964	32
2/3/2023	$95.00	$0.025	Put	131	87	4	1476 (+447)	0.453654 (-0.008245)	-0.010897	26
2/3/2023	$94.00	$0.025	Put	31	5	25	351 (-12)	0.483121 (+0.009025)	-0.010291	8
2/3/2023	$93.00	$0.015	Put	29	10	14	717 (-7)	0.481908 (-0.014864)	-0.006534	13
2/3/2023	$92.00	$0.015	Put	22	9	2	253 (+0)	0.510211 (+0.001199)	-0.0062	5
2/3/2023	$91.00	$0.015	Put	2	2	0	376 (-1)	0.538678 (+0.001668)	-0.005896	2
2/3/2023	$90.00	$0.015	Put	14	0	11	1095 (-6)	0.567344 (+0.035139)	-0.00562	3
2/3/2023	$89.00	$0.005	Put	33	30	1	186 (+0)	0.532961 (-0.026251)	-0.002204	6
2/3/2023	$88.00	$0.005	Put	12	0	12	264 (+0)	0.559433 (-0.026988)	-0.002106	5
2/3/2023	$87.00	$0.005	Put	10	9	1	638 (+0)	0.586103 (-0.02764)	-0.002015	2
2/3/2023	$86.00	$0.005	Put	2	0	0	256 (+5)	0.613029 (+0.03823)	-0.001932	1
2/3/2023	$85.00	$0.005	Put	1	1	0	973 (+0)	0.640208 (+0.040087)	-0.001856	1
2/3/2023	$84.00	$0.005	Put	1	0	0	335 (+0)	0.667613 (+0.041752)	-0.001784	1
2/3/2023	$83.00	$0.005	Put	0	0	0	208 (+0)	0.695292 (+0.043543)	-0.001717	0
2/3/2023	$82.00	$0.005	Put	0	0	0	270 (+0)	0.723265 (+0.045373)	-0.001655	0
2/3/2023	$81.00	$0.005	Put	0	0	0	302 (+0)	0.751466 (+0.047169)	-0.001595	0
2/3/2023	$80.00	$0.005	Put	0	0	0	1514 (+0)	0.780009 (+0.049034)	-0.001541	0
2/3/2023	$79.00	$0.005	Put	0	0	0	335 (+0)	0.808813 (+0.050878)	-0.001488	0
2/3/2023	$78.00	$0.005	Put	0	0	0	746 (+0)	0.837963 (+0.052302)	-0.00144	0
2/3/2023	$77.00	$0.005	Put	0	0	0	678 (+0)	0.867376 (+0.05491)	-0.001392	0
2/3/2023	$76.00	$0.005	Put	0	0	0	922 (+0)	0.897183 (+0.056101)	-0.001349	0
2/3/2023	$75.00	$0.005	Put	0	0	0	194 (+0)	0.927312 (+0.058038)	-0.001307	0
2/3/2023	$74.00	$0.005	Put	0	0	0	29 (+0)	0.957834 (+0.060775)	-0.001267	0
2/3/2023	$73.00	$0.005	Put	0	0	0	37 (-1)	0.988708 (+0.062029)	-0.00123	0
2/3/2023	$70.00	$0.005	Put	0	0	0	66 (+0)	1.08365 (+0.068152)	-0.001126	0
2/3/2023	$65.00	$0.005	Put	0	0	0	530 (-2)	1.25057 (+0.078895)	-0.000981	0
2/3/2023	$60.00	$0.005	Put	0	0	0	177 (+0)	1.43008 (+0.090492)	-0.000861	0
2/3/2023	$55.00	$0.005	Put	0	0	0	0 (+0)	1.62454 (+0.103529)	-0.00076	0
2/3/2023	$50.00	$0.005	Put	0	0	0	0 (+0)	1.83713 (+0.116729)	-0.000673	0

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

This page (NYSE:DIS) was last updated on 1/30/2023 by MarketBeat.com Staff

Get 30 Days of MarketBeat All Access Free

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 from 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 30-Day Free Trial

Walt Disney - DIS Options Chain & Prices

DIS Put and Call Options List

About MarketBeat

Popular Tools

Financial Calendars

Terms & Info