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   0.361 0.489 189.04 -1.94

 
2021-02-26 - Calls 2021-02-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIS 5.80 8.90 7.58 0.00 98 745  W   182.5 DIS 0.00 0.01 0.02 0.00 731 2138  W  
DIS 3.75 6.45 4.50 0.00 995 2023  W   185 DIS 0.00 0.01 0.02 0.00 2451 3174  W  
DIS 1.24 3.80 2.00 0.00 1472 1709  W   187.5 DIS 0.00 0.01 0.01 0.00 3129 1341  W  
DIS 0.01 0.05 0.12 0.00 8659 2740  W   190 DIS 0.21 1.21 0.85 0.00 2917 3860  W  
DIS 0.00 0.01 0.02 0.00 9625 2334  W   192.5 DIS 3.00 4.30 3.35 0.00 511 2058  W  
DIS 0.00 0.01 0.04 0.00 3061 2788  W   195 DIS 4.00 6.75 4.83 0.00 372 952  W  
 
2021-03-05 - Calls 2021-03-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIS 7.60 8.70 8.30 8.63 89 247  W   182.5 DIS 1.28 1.55 1.32 2.08 684 535  W  
DIS 5.65 6.80 6.65 6.97 640 1513  W   185 DIS 1.83 2.28 1.84 2.93 1285 1163  W  
DIS 4.50 4.65 4.70 5.52 1084 572  W   187.5 DIS 2.71 3.05 2.71 3.97 1012 847  W  
DIS 3.10 3.40 3.40 4.27 3234 2031  W   190 DIS 3.85 4.35 4.05 5.23 1193 1507  W  
DIS 2.25 2.52 2.37 3.24 2256 835  W   192.5 DIS 5.25 5.85 4.85 6.69 377 541  W  
DIS 1.42 1.73 1.62 2.40 1453 1714  W   195 DIS 6.95 7.80 6.45 8.35 173 706  W  
 
2021-03-12 - Calls 2021-03-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIS 9.15 10.00 11.30 10.60 30 76  W   182.5 DIS 2.42 2.98 2.39 4.05 73 428  W  
DIS 7.45 8.30 8.86 9.09 20 186  W   185 DIS 3.30 3.85 3.16 5.04 245 342  W  
DIS 5.85 6.35 6.15 7.73 120 214  W   187.5 DIS 4.25 4.90 3.70 6.17 168 269  W  
DIS 4.70 5.20 4.96 6.51 360 390  W   190 DIS 5.30 6.20 5.45 7.45 48 293  W  
DIS 3.45 4.20 4.75 5.43 308 287  W   192.5 DIS 6.65 7.65 6.60 8.87 215 162  W  
DIS 2.90 3.40 3.00 4.48 341 633  W   195 DIS 8.25 9.20 8.42 10.42 47 120  W  
 
2021-03-19 - Calls 2021-03-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIS 10.25 11.05 12.10 12.16 73 54  S   182.5 DIS 3.50 3.95 3.32 5.58 34 799  S  
DIS 8.65 9.25 9.05 10.72 761 4156  S   185 DIS 4.40 5.00 4.30 6.64 357 4511  S  
DIS 7.25 7.90 8.15 9.40 261 56  S   187.5 DIS 5.30 5.90 5.11 7.82 93 253  S  
DIS 6.00 6.45 6.30 8.19 757 12385  S   190 DIS 6.70 7.15 6.20 9.11 577 4872  S  
DIS 4.95 5.50 5.60 7.09 101 241  S   192.5 DIS 7.85 8.60 8.05 10.51 146 383  S  
DIS 3.90 4.30 4.30 6.11 1102 7039  S   195 DIS 9.35 10.20 9.50 12.03 71 857  S  
 
2021-03-26 - Calls 2021-03-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIS 11.15 12.05 12.00 13.49 9 103  W   182.5 DIS 4.40 5.05 4.41 6.88 56 528  W  
DIS 9.65 10.45 11.50 12.09 0 205  W   185 DIS 5.30 5.85 5.35 7.98 229 241  W  
DIS 8.35 8.95 9.75 10.80 21 224  W   187.5 DIS 6.35 7.10 6.82 9.18 9 60  W  
DIS 6.75 7.65 8.00 9.60 870 229  W   190 DIS 7.55 8.40 8.20 10.49 48 117  W  
DIS 5.70 6.55 7.00 8.50 18 99  W   192.5 DIS 8.90 9.80 9.55 11.89 27 44  W  
DIS 4.80 5.55 5.80 7.50 61 232  W   195 DIS 10.35 11.35 11.01 13.38 22 108  W  
 
2021-04-01 - Calls 2021-04-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIS 11.65 12.80 14.05 14.52 6 24  W   182.5 DIS 5.10 5.80 4.50 7.87 0 30  W  
DIS 10.20 11.20 11.10 13.14 21 62  W   185 DIS 6.05 6.80 6.30 9.00 14 42  W  
DIS 9.05 9.80 9.70 11.86 7 123  W   187.5 DIS 7.10 7.90 9.01 10.22 1 21  W  
DIS 7.75 8.50 8.50 10.67 90 180  W   190 DIS 8.30 8.95 8.30 11.52 7 43  W  
DIS 6.70 7.30 7.00 9.57 28 84  W   192.5 DIS 9.60 10.60 9.57 12.92 9 127  W  
DIS 5.45 6.25 6.20 8.56 52 183  W   195 DIS 11.10 12.05 10.99 14.40 2 9  W  
 
2021-04-09 - Calls 2021-04-09 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIS 12.55 13.65 0.00 15.76 0 0  W   182.5 DIS 5.90 6.55 6.40 9.06 1 4  W  
DIS 11.00 12.10 0.00 14.41 0 0  W   185 DIS 6.85 7.60 7.01 10.21 77 11  W  
DIS 9.65 10.70 10.20 13.15 2 0  W   187.5 DIS 7.95 8.75 8.35 11.44 11 0  W  
DIS 8.45 9.40 9.53 11.97 72 62  W   190 DIS 9.15 10.05 9.60 12.76 21 0  W  
DIS 7.55 8.20 7.95 10.87 15 17  W   192.5 DIS 10.45 11.40 10.83 14.16 1 1  W  
DIS 6.35 7.10 7.32 9.84 2 3  W   195 DIS 11.90 12.90 12.91 15.63 1 0  W  
 
2021-04-16 - Calls 2021-04-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIS 11.80 12.80 13.00 15.43 284 8497  S   185 DIS 7.70 8.35 7.55 11.17 246 8800  S  
DIS 9.50 9.95 9.90 13.01 405 4839  S   190 DIS 9.95 10.50 9.95 13.74 119 951  S  
DIS 7.05 7.80 8.00 10.87 719 2161  S   195 DIS 12.65 13.60 12.14 16.60 159 496  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.