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   0.345 0.345 184.84 2.97

 
2021-05-07 - Calls 2021-05-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIS 6.75 7.60 7.25 0.00 111 289  W   177.5 DIS 0.00 0.01 0.02 0.00 3115 2492  W  
DIS 4.65 5.25 5.00 0.00 538 1200  W   180 DIS 0.00 0.01 0.01 0.00 2942 3758  W  
DIS 2.13 2.59 2.37 0.00 4177 2168  W   182.5 DIS 0.01 0.02 0.02 0.00 2959 2459  W  
DIS 0.03 0.08 0.07 0.00 8230 4494  W   185 DIS 0.07 0.35 0.14 0.00 3419 2542  W  
DIS 0.00 0.01 0.01 0.00 2189 5868  W   187.5 DIS 2.45 2.87 2.57 0.00 357 840  W  
DIS 0.00 0.01 0.01 0.00 1485 5522  W   190 DIS 4.95 5.60 4.95 0.00 163 473  W  
 
2021-05-14 - Calls 2021-05-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIS 8.60 8.90 8.90 8.12 63 179  W   177.5 DIS 1.31 1.38 1.35 0.78 1384 1906  W  
DIS 6.70 7.00 6.90 6.20 277 1709  W   180 DIS 1.90 2.00 1.96 1.36 1484 2425  W  
DIS 5.15 5.30 5.30 4.55 962 1489  W   182.5 DIS 2.73 2.92 2.81 2.20 1348 1634  W  
DIS 3.75 3.90 3.83 3.18 3818 4155  W   185 DIS 3.90 4.10 3.95 3.34 1501 1478  W  
DIS 2.69 2.82 2.80 2.13 1312 4461  W   187.5 DIS 5.35 5.45 5.32 4.78 200 529  W  
DIS 1.90 2.00 1.97 1.35 2909 4348  W   190 DIS 6.90 7.25 7.05 6.51 382 392  W  
 
2021-05-21 - Calls 2021-05-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIS 9.20 9.55 8.76 9.27 34 146  S   177.5 DIS 1.91 1.98 1.92 1.91 246 1032  S  
DIS 7.45 7.70 7.61 7.55 227 2560  S   180 DIS 2.60 2.72 2.61 2.70 594 11406  S  
DIS 5.85 6.05 6.05 6.04 748 861  S   182.5 DIS 3.55 3.60 3.50 3.68 223 2026  S  
DIS 4.55 4.65 4.65 4.73 2602 11461  S   185 DIS 4.70 4.85 4.75 4.88 379 9880  S  
DIS 3.45 3.60 3.60 3.63 210 1905  S   187.5 DIS 6.10 6.25 6.46 6.27 31 1010  S  
DIS 2.62 2.71 2.73 2.72 1811 20081  S   190 DIS 7.70 7.90 7.66 7.87 91 6913  S  
 
2021-05-28 - Calls 2021-05-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIS 9.50 10.05 7.65 10.25 0 40  W   177.5 DIS 2.36 2.53 2.60 2.87 34 402  W  
DIS 7.80 8.30 8.20 8.63 35 201  W   180 DIS 3.10 3.30 3.20 3.76 71 705  W  
DIS 6.35 6.75 6.60 7.18 63 205  W   182.5 DIS 4.05 4.30 4.20 4.80 57 277  W  
DIS 5.05 5.40 5.33 5.89 337 462  W   185 DIS 5.20 5.50 5.33 6.02 15 359  W  
DIS 4.00 4.30 4.25 4.77 75 422  W   187.5 DIS 6.60 7.05 6.70 7.40 4 207  W  
DIS 3.15 3.35 3.30 3.82 140 982  W   190 DIS 8.15 8.50 9.90 8.94 3 169  W  
 
2021-06-04 - Calls 2021-06-04 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIS 10.00 10.50 9.75 11.11 2 3  W   177.5 DIS 2.76 2.95 3.08 3.71 16 101  W  
DIS 8.30 8.85 8.72 9.55 34 27  W   180 DIS 3.55 3.70 3.82 4.65 71 177  W  
DIS 6.90 7.25 7.15 8.14 38 105  W   182.5 DIS 4.50 4.70 4.70 5.74 240 175  W  
DIS 5.60 5.90 5.81 6.87 67 290  W   185 DIS 5.65 5.95 5.85 6.97 17 127  W  
DIS 4.45 4.80 4.55 5.74 214 98  W   187.5 DIS 7.05 7.55 7.52 8.34 1 75  W  
DIS 3.65 3.80 3.80 4.76 135 165  W   190 DIS 8.55 8.95 8.68 9.85 201 23  W  
 
2021-06-11 - Calls 2021-06-11 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIS 10.45 11.05 12.03 11.89 0 1  W   177.5 DIS 3.20 3.40 3.55 4.46 9 44  W  
DIS 9.00 9.35 8.62 10.37 11 37  W   180 DIS 4.05 4.25 4.26 5.44 4 61  W  
DIS 7.35 7.90 7.73 8.99 13 79  W   182.5 DIS 5.05 5.40 5.41 6.55 21 30  W  
DIS 6.20 6.50 6.40 7.73 127 222  W   185 DIS 6.20 6.50 6.60 7.79 12 20  W  
DIS 5.00 5.35 5.20 6.60 21 145  W   187.5 DIS 7.55 7.85 8.85 9.16 0 8  W  
DIS 4.05 4.40 4.05 5.59 15 193  W   190 DIS 9.10 9.45 9.25 10.65 1 8  W  
 
2021-06-18 - Calls 2021-06-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIS 9.40 9.75 9.60 11.13 111 12813  S   180 DIS 4.50 4.80 4.62 6.15 225 18279  S  
DIS 6.80 6.90 6.97 8.51 813 24396  S   185 DIS 6.75 6.95 6.82 8.53 122 22275  S  
DIS 4.70 4.80 4.81 6.36 531 11308  S   190 DIS 9.60 9.90 9.70 11.38 99 7115  S  
 
2021-06-25 - Calls 2021-06-25 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIS 11.55 12.05 11.90 13.29 7 0  W   177.5 DIS 4.15 4.50 4.45 5.76 33 5  W  
DIS 9.95 10.45 10.00 11.83 2 4  W   180 DIS 5.00 5.35 5.49 6.80 29 0  W  
DIS 8.40 8.95 8.80 10.48 5 4  W   182.5 DIS 5.95 6.40 6.45 7.95 22 2  W  
DIS 7.05 7.65 7.05 9.23 51 15  W   185 DIS 7.30 7.70 7.40 9.20 27 5  W  
DIS 6.00 6.45 5.95 8.10 22 0  W   187.5 DIS 8.55 8.90 9.10 10.57 15 3  W  
DIS 5.15 5.50 4.89 7.07 29 0  W   190 DIS 10.05 10.60 11.95 12.03 5 0  W  
 
2021-07-16 - Calls 2021-07-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIS 11.10 11.25 11.30 13.70 205 4840  S   180 DIS 6.30 6.45 6.45 8.48 468 3649  S  
DIS 8.35 8.55 8.60 11.16 1078 4910  S   185 DIS 8.65 8.80 8.68 10.93 174 3810  S  
DIS 6.25 6.40 6.40 8.98 613 7175  S   190 DIS 11.50 11.65 11.90 13.73 118 2899  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.