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   0.251 0.343 173.7 -4.64

 
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 6.00 6.50 6.30 0.00 805 154  W   167.5 DIS 0.00 0.01 0.01 0.00 8933 3873  W  
DIS 3.50 3.90 3.80 0.00 6200 383  W   170 DIS 0.00 0.01 0.01 0.00 15852 6690  W  
DIS 1.02 1.42 1.30 0.00 17396 287  W   172.5 DIS 0.00 0.01 0.01 0.00 10934 5822  W  
DIS 0.00 0.01 0.01 0.00 21717 1785  W   175 DIS 1.10 1.45 1.26 0.00 6974 5673  W  
DIS 0.00 0.01 0.01 0.00 2713 1077  W   177.5 DIS 3.70 3.95 3.71 0.00 4069 3178  W  
DIS 0.00 0.01 0.01 0.00 3331 4628  W   180 DIS 6.05 6.55 6.39 0.00 2815 3424  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 6.65 7.00 6.85 7.06 431 115  S   167.5 DIS 0.55 0.61 0.59 0.86 5752 1776  S  
DIS 4.65 4.85 4.65 5.22 6981 1350  S   170 DIS 1.03 1.08 1.04 1.52 9718 6507  S  
DIS 3.00 3.10 3.15 3.67 6800 147  S   172.5 DIS 1.82 1.91 1.84 2.47 5219 2386  S  
DIS 1.79 1.84 1.86 2.45 17953 4184  S   175 DIS 3.05 3.15 3.15 3.75 4240 7552  S  
DIS 0.98 1.03 0.98 1.54 8307 2025  S   177.5 DIS 4.75 4.90 4.80 5.34 1041 1512  S  
DIS 0.54 0.57 0.57 0.92 7660 5097  S   180 DIS 6.75 7.05 6.89 7.21 1548 11544  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 7.30 7.55 6.90 8.19 105 21  W   167.5 DIS 1.13 1.23 1.22 1.97 766 305  W  
DIS 5.50 5.80 5.66 6.53 704 135  W   170 DIS 1.76 1.90 1.82 2.82 960 770  W  
DIS 3.90 4.20 4.10 5.10 1030 33  W   172.5 DIS 2.66 2.87 2.72 3.88 1363 589  W  
DIS 2.60 2.85 2.80 3.88 1710 115  W   175 DIS 3.85 4.20 3.95 5.17 923 827  W  
DIS 1.81 1.97 1.93 2.89 1090 248  W   177.5 DIS 5.55 5.80 6.00 6.67 464 509  W  
DIS 1.16 1.34 1.26 2.09 3012 751  W   180 DIS 7.25 7.65 7.43 8.38 1256 894  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 7.75 8.15 8.15 9.13 90 5  W   167.5 DIS 1.61 1.74 1.70 2.90 455 281  W  
DIS 6.00 6.40 6.18 7.56 490 47  W   170 DIS 2.29 2.45 2.36 3.83 513 391  W  
DIS 4.55 4.80 4.80 6.17 546 11  W   172.5 DIS 3.30 3.45 3.67 4.94 1053 374  W  
DIS 3.30 3.50 3.35 4.97 875 52  W   175 DIS 4.45 4.75 4.59 6.23 268 294  W  
DIS 2.34 2.53 2.44 3.93 253 74  W   177.5 DIS 5.95 6.40 6.14 7.70 124 161  W  
DIS 1.66 1.80 1.69 3.07 802 363  W   180 DIS 7.75 8.15 7.85 9.33 903 538  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 8.35 8.85 8.85 9.95 28 4  W   167.5 DIS 2.06 2.26 2.21 3.70 131 84  W  
DIS 6.55 7.10 7.00 8.44 213 7  W   170 DIS 2.88 3.05 3.11 4.68 229 362  W  
DIS 5.05 5.40 5.00 7.08 616 0  W   172.5 DIS 3.85 4.10 4.00 5.82 257 165  W  
DIS 3.80 4.15 4.04 5.88 488 26  W   175 DIS 5.05 5.35 5.20 7.12 150 460  W  
DIS 2.97 3.15 3.10 4.82 100 144  W   177.5 DIS 6.55 6.85 6.60 8.57 105 91  W  
DIS 2.22 2.38 2.20 3.92 488 192  W   180 DIS 8.25 8.65 8.41 10.16 75 136  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 7.25 7.45 7.35 9.22 1614 3856  S   170 DIS 3.50 3.60 3.50 5.43 2858 9491  S  
DIS 4.50 4.75 4.61 6.68 3358 5783  S   175 DIS 5.75 5.90 5.86 7.89 1274 7797  S  
DIS 2.71 2.82 2.82 4.68 4423 13209  S   180 DIS 8.90 9.05 8.90 10.89 1382 14703  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 9.15 9.90 8.45 11.38 3 6  W   167.5 DIS 2.98 3.30 3.10 5.05 70 80  W  
DIS 7.70 8.10 7.71 9.93 136 22  W   170 DIS 3.90 4.15 3.90 6.10 132 73  W  
DIS 6.15 6.70 6.46 8.61 52 9  W   172.5 DIS 4.95 5.25 5.31 7.28 75 48  W  
DIS 4.90 5.50 5.29 7.41 154 28  W   175 DIS 6.00 6.80 6.55 8.58 65 31  W  
DIS 4.00 4.30 4.10 6.34 58 26  W   177.5 DIS 7.40 8.05 8.00 10.00 696 66  W  
DIS 3.05 3.45 3.30 5.38 202 68  W   180 DIS 9.00 9.70 9.57 11.55 44 115  W  
 
2021-07-02 - Calls 2021-07-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIS 9.90 10.25 7.70 12.01 1 0  W   167.5 DIS 3.55 3.85 5.69 5.64 4 0  W  
DIS 8.25 8.85 8.50 10.59 108 0  W   170 DIS 4.45 4.70 4.48 6.71 63 0  W  
DIS 6.85 7.20 6.93 9.28 39 0  W   172.5 DIS 5.55 5.80 5.65 7.90 23 1  W  
DIS 5.65 5.95 5.55 8.08 114 6  W   175 DIS 6.70 7.30 6.79 9.20 18 8  W  
DIS 4.50 4.85 4.76 7.01 28 27  W   177.5 DIS 8.00 8.65 8.27 10.62 10 4  W  
DIS 3.50 3.90 3.80 6.04 80 32  W   180 DIS 9.65 10.20 9.67 12.15 53 2  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 9.15 9.35 9.27 11.79 2162 1417  S   170 DIS 5.50 5.60 5.49 7.80 1126 2337  S  
DIS 6.50 6.75 6.70 9.32 2019 1722  S   175 DIS 7.85 8.05 7.95 10.31 634 3791  S  
DIS 4.50 4.70 4.61 7.24 2836 5556  S   180 DIS 10.90 11.10 10.95 13.23 1128 4397  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.