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   0.239 0.302 171.34 0.79

 
2021-10-22 - Calls 2021-10-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIS 6.25 6.50 6.40 0.00 1014 1707  W   165 DIS 0.01 0.03 0.02 0.00 960 4772  W  
DIS 3.70 4.10 3.84 0.00 394 1243  W   167.5 DIS 0.05 0.09 0.06 0.00 1749 8842  W  
DIS 1.70 1.80 1.70 0.00 4610 7898  W   170 DIS 0.35 0.41 0.41 0.00 3483 8186  W  
DIS 0.45 0.46 0.45 0.00 27019 13567  W   172.5 DIS 1.49 1.69 1.58 0.00 588 2500  W  
DIS 0.08 0.09 0.08 0.00 10773 12299  W   175 DIS 3.60 3.90 3.79 0.00 419 2851  W  
DIS 0.02 0.03 0.02 0.00 1709 4350  W   177.5 DIS 6.00 6.40 6.39 0.00 28 820  W  
 
2021-10-29 - Calls 2021-10-29 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIS 6.60 6.95 6.55 7.05 63 254  W   165 DIS 0.41 0.44 0.42 0.70 1232 3956  W  
DIS 4.60 4.80 4.60 5.16 333 563  W   167.5 DIS 0.81 0.86 0.85 1.31 3036 2307  W  
DIS 2.93 3.05 2.99 3.57 3323 3068  W   170 DIS 1.57 1.66 1.58 2.23 2647 3718  W  
DIS 1.72 1.80 1.75 2.33 11378 5804  W   172.5 DIS 2.80 2.97 2.94 3.48 262 1706  W  
DIS 0.93 1.00 0.99 1.42 8292 7947  W   175 DIS 4.55 4.75 4.65 5.08 286 1118  W  
DIS 0.53 0.58 0.54 0.81 2718 2149  W   177.5 DIS 6.55 6.85 6.92 6.97 19 111  W  
 
2021-11-05 - Calls 2021-11-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIS 7.10 7.45 6.90 7.93 47 237  W   165 DIS 0.88 0.96 0.95 1.57 839 3308  W  
DIS 5.25 5.55 5.40 6.22 122 174  W   167.5 DIS 1.46 1.54 1.56 2.36 304 2689  W  
DIS 3.70 3.90 3.84 4.74 779 1653  W   170 DIS 2.35 2.51 2.54 3.38 821 2828  W  
DIS 2.48 2.67 2.61 3.51 1209 1733  W   172.5 DIS 3.50 3.90 3.76 4.65 128 103  W  
DIS 1.64 1.74 1.69 2.52 2807 5050  W   175 DIS 5.15 5.50 5.55 6.16 22 539  W  
DIS 1.06 1.12 1.12 1.75 359 962  W   177.5 DIS 7.00 7.35 7.40 7.89 67 16  W  
 
2021-11-12 - Calls 2021-11-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIS 8.40 8.75 8.00 8.70 18 92  W   165 DIS 2.09 2.22 2.19 2.32 203 957  W  
DIS 5.35 5.55 5.40 5.65 1474 1755  W   170 DIS 3.90 4.10 4.08 4.27 101 1349  W  
DIS 3.05 3.30 3.20 3.40 987 4567  W   175 DIS 6.65 6.95 6.80 7.02 30 622  W  
 
2021-11-19 - Calls 2021-11-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIS 8.90 9.10 8.80 9.39 130 1660  S   165 DIS 2.54 2.59 2.55 2.97 486 7799  S  
DIS 7.25 7.45 7.15 7.82 52 193  S   167.5 DIS 3.35 3.45 3.40 3.91 53 745  S  
DIS 5.85 5.95 5.89 6.43 669 3277  S   170 DIS 4.40 4.55 4.40 5.01 436 7775  S  
DIS 4.60 4.75 4.70 5.21 875 2133  S   172.5 DIS 5.65 5.80 5.81 6.29 121 1252  S  
DIS 3.65 3.70 3.70 4.16 1293 14021  S   175 DIS 7.10 7.30 7.25 7.74 166 11037  S  
DIS 2.77 2.86 2.77 3.28 549 1213  S   177.5 DIS 8.75 9.00 9.92 9.35 0 24  S  
 
2021-11-26 - Calls 2021-11-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIS 9.15 9.45 9.05 10.02 2 42  W   165 DIS 2.82 2.98 2.95 3.56 43 1234  W  
DIS 6.00 6.35 6.21 7.12 80 397  W   170 DIS 4.70 5.10 4.94 5.66 72 570  W  
DIS 3.90 4.10 3.95 4.84 366 839  W   175 DIS 7.25 7.90 7.73 8.37 8 807  W  
 
2021-12-03 - Calls 2021-12-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIS 9.60 9.90 9.50 10.61 6 0  W   165 DIS 3.20 3.40 3.47 4.09 4 0  W  
DIS 6.55 6.85 6.55 7.75 111 0  W   170 DIS 5.15 5.50 5.58 6.23 9 0  W  
DIS 3.90 4.60 4.35 5.47 79 0  W   175 DIS 7.80 8.40 8.43 8.94 6 0  W  
 
2021-12-17 - Calls 2021-12-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIS 10.45 10.65 10.35 11.69 151 420  S   165 DIS 4.05 4.15 4.15 5.04 288 5864  S  
DIS 7.35 7.65 7.58 8.90 6385 3652  S   170 DIS 6.05 6.20 6.10 7.24 6443 4903  S  
DIS 5.05 5.30 5.30 6.60 1092 8146  S   175 DIS 8.70 8.90 8.85 9.93 67 3916  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.