Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

WALT DISNEY CO THE (DIS) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
DIS WALT DISNEY CO THE   0.223 0.312 176.14 1.01

 
2021-07-23 - Calls 2021-07-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIS 6.05 6.30 5.96 0.00 82 549  W   170 DIS 0.00 0.01 0.01 0.00 730 3169  W  
DIS 3.55 4.20 3.80 0.00 503 1235  W   172.5 DIS 0.01 0.02 0.01 0.00 1815 3134  W  
DIS 1.06 1.29 1.22 0.00 7339 4663  W   175 DIS 0.01 0.02 0.01 0.00 3937 3504  W  
DIS 0.00 0.01 0.01 0.00 6980 8684  W   177.5 DIS 1.09 1.51 1.35 0.00 1355 2209  W  
DIS 0.00 0.01 0.01 0.00 2516 7201  W   180 DIS 3.70 3.95 3.84 0.00 639 1890  W  
DIS 0.00 0.01 0.01 0.00 492 3685  W   182.5 DIS 6.20 6.45 6.33 0.00 311 1646  W  
 
2021-07-30 - Calls 2021-07-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIS 6.45 6.70 6.70 6.85 114 776  W   170 DIS 0.39 0.43 0.40 0.71 1854 3325  W  
DIS 4.35 4.55 4.55 4.97 359 1047  W   172.5 DIS 0.74 0.79 0.77 1.33 1377 2711  W  
DIS 2.58 2.67 2.58 3.41 2444 3023  W   175 DIS 1.47 1.52 1.49 2.26 2017 7532  W  
DIS 1.38 1.43 1.44 2.19 3740 2960  W   177.5 DIS 2.67 2.88 2.67 3.55 412 1821  W  
DIS 0.70 0.71 0.70 1.32 5999 5670  W   180 DIS 4.45 4.65 4.55 5.17 257 2176  W  
DIS 0.35 0.37 0.37 0.74 1373 1907  W   182.5 DIS 6.60 6.85 6.68 7.09 252 559  W  
 
2021-08-06 - Calls 2021-08-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIS 7.00 7.15 7.00 7.86 231 363  W   170 DIS 0.92 0.97 0.95 1.70 1131 4418  W  
DIS 5.10 5.30 5.20 6.18 68 276  W   172.5 DIS 1.46 1.55 1.51 2.52 406 1431  W  
DIS 3.45 3.60 3.60 4.72 572 1425  W   175 DIS 2.34 2.45 2.31 3.56 1827 8360  W  
DIS 2.22 2.39 2.34 3.51 663 2043  W   177.5 DIS 3.55 3.75 3.65 4.85 425 4810  W  
DIS 1.40 1.45 1.45 2.53 1166 4126  W   180 DIS 5.15 5.35 5.15 6.37 130 2093  W  
DIS 0.85 0.92 0.91 1.77 884 4661  W   182.5 DIS 7.10 7.35 7.42 8.11 4 188  W  
 
2021-08-13 - Calls 2021-08-13 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIS 8.25 8.45 8.45 8.72 21 149  W   170 DIS 2.15 2.26 2.12 2.53 418 892  W  
DIS 6.55 6.80 6.53 7.13 20 221  W   172.5 DIS 2.92 3.10 2.91 3.44 97 433  W  
DIS 5.10 5.30 5.25 5.72 207 585  W   175 DIS 3.90 4.10 3.95 4.53 57 613  W  
DIS 3.85 4.10 4.00 4.52 383 891  W   177.5 DIS 5.20 5.35 5.20 5.82 50 273  W  
DIS 2.90 3.10 2.98 3.50 181 1197  W   180 DIS 6.65 6.90 6.95 7.30 39 428  W  
DIS 2.15 2.26 2.26 2.66 311 522  W   182.5 DIS 8.40 8.65 9.30 8.96 3 114  W  
 
2021-08-20 - Calls 2021-08-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIS 8.75 8.90 8.85 9.48 264 3481  S   170 DIS 2.64 2.70 2.64 3.25 507 8086  S  
DIS 7.10 7.25 7.09 7.94 266 392  S   172.5 DIS 3.45 3.55 3.50 4.21 205 393  S  
DIS 5.70 5.80 5.75 6.57 557 7459  S   175 DIS 4.50 4.60 4.55 5.33 334 8046  S  
DIS 4.45 4.60 4.53 5.36 350 528  S   177.5 DIS 5.75 5.90 5.70 6.63 85 920  S  
DIS 3.45 3.50 3.55 4.32 1601 10990  S   180 DIS 7.20 7.40 7.23 8.08 105 5314  S  
DIS 2.63 2.68 2.68 3.44 320 439  S   182.5 DIS 8.90 9.05 9.20 9.70 3 18  S  
 
2021-08-27 - Calls 2021-08-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIS 9.25 9.45 9.23 10.18 15 94  W   170 DIS 3.05 3.15 3.25 3.89 40 507  W  
DIS 6.15 6.35 6.24 7.32 46 306  W   175 DIS 5.00 5.15 5.05 6.03 105 753  W  
DIS 3.90 4.10 3.98 5.06 133 398  W   180 DIS 7.65 8.00 7.82 8.76 104 293  W  
 
2021-09-03 - Calls 2021-09-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIS 9.65 10.05 9.80 10.82 6 1  W   170 DIS 3.50 3.70 3.56 4.47 10 1  W  
DIS 6.70 6.95 6.70 8.01 14 140  W   175 DIS 5.45 5.80 5.63 6.65 15 1  W  
DIS 4.40 4.60 4.59 5.73 18 18  W   180 DIS 8.15 8.40 8.70 9.37 5 0  W  
 
2021-09-17 - Calls 2021-09-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIS 10.50 10.65 10.40 12.00 18 1325  S   170 DIS 4.30 4.40 4.33 5.48 90 2300  S  
DIS 7.55 7.70 7.70 9.25 276 3607  S   175 DIS 6.30 6.45 6.45 7.71 167 3340  S  
DIS 5.20 5.35 5.35 6.96 400 4299  S   180 DIS 8.95 9.15 8.95 10.41 116 1597  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.