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

Option Chains For DIS Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
DIS WALT DISNEY CO THE   0.331 0.269 113.71 1.72
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIS 3.00 3.20 3.20 2.85 2308 389  W   111 DIS 0.21 0.23 0.22 0.12 861 2605  W  
DIS 2.15 2.47 2.20 2.01 260 588  W   112 DIS 0.38 0.41 0.39 0.29 821 1452  W  
DIS 1.47 1.55 1.50 1.31 1203 1625  W   113 DIS 0.65 0.70 0.69 0.58 1099 915  W  
DIS 0.92 0.95 0.95 0.78 2113 2329  W   114 DIS 1.09 1.16 1.12 1.05 247 1387  W  
DIS 0.53 0.59 0.56 0.41 2913 2082  W   115 DIS 1.68 1.77 1.73 1.68 102 1029  W  
DIS 0.28 0.31 0.30 0.19 2220 1647  W   116 DIS 2.32 2.93 2.65 2.46 32 814  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIS 3.60 3.75 3.58 3.81 12 43  W   111 DIS 0.69 0.72 0.72 0.74 212 552  W  
DIS 2.88 2.97 2.91 3.11 81 278  W   112 DIS 0.97 1.00 0.98 1.04 215 414  W  
DIS 2.25 2.32 2.25 2.49 168 326  W   113 DIS 1.33 1.36 1.36 1.42 312 257  W  
DIS 1.71 1.75 1.74 1.96 241 452  W   114 DIS 1.77 1.82 1.72 1.88 57 465  W  
DIS 1.25 1.30 1.28 1.50 883 769  W   115 DIS 2.34 2.38 2.34 2.42 292 651  W  
DIS 0.90 0.95 0.92 1.13 4123 418  W   116 DIS 2.98 3.05 2.91 3.04 16 400  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIS 5.55 5.70 4.87 4.89 0 60  W   111 DIS 2.39 2.59 2.70 1.05 25 113  W  
DIS 4.95 5.10 4.95 4.20 7 72  W   112 DIS 2.79 2.99 2.96 1.35 5 156  W  
DIS 4.40 4.50 4.50 3.57 193 292  W   113 DIS 3.35 3.45 3.40 1.71 65 132  W  
DIS 3.85 4.00 3.97 3.01 163 152  W   114 DIS 3.80 3.95 3.90 2.14 29 150  W  
DIS 3.40 3.50 3.45 2.50 637 1200  W   115 DIS 3.85 4.45 4.25 2.62 23 1452  W  
DIS 2.98 3.10 3.10 2.05 38 268  W   116 DIS 4.90 6.05 4.79 3.16 1 153  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIS 5.85 5.95 6.20 6.16 17 31  S   111 DIS 2.73 2.76 2.70 1.13 118 0  S  
DIS 5.25 5.35 5.20 5.46 141 33  S   112 DIS 3.10 3.20 3.05 1.41 30 15  S  
DIS 4.70 4.80 4.78 4.81 131 51  S   113 DIS 3.50 3.65 3.60 1.73 114 5  S  
DIS 4.15 4.25 4.15 4.20 485 71  S   114 DIS 4.00 4.10 4.05 2.10 66 13  S  
DIS 3.70 3.80 3.75 3.64 3981 7229  S   115 DIS 4.50 4.65 4.70 2.52 101 4077  S  
DIS 3.25 3.35 3.45 3.13 16 51  S   116 DIS 5.10 5.20 5.00 2.99 39 20  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIS 6.15 6.55 6.67 7.70 0 39  W   111 DIS 2.87 2.98 2.97 1.06 2 51  W  
DIS 5.55 5.80 5.43 6.97 2 48  W   112 DIS 3.25 3.40 3.32 1.30 7 21  W  
DIS 5.00 5.15 5.30 6.28 6 124  W   113 DIS 3.65 3.85 4.02 1.58 50 34  W  
DIS 4.45 4.60 4.51 5.63 39 43  W   114 DIS 4.20 4.30 4.18 1.89 4 282  W  
DIS 4.00 4.10 4.25 5.02 116 58  W   115 DIS 4.70 4.85 4.77 2.25 4 58  W  
DIS 3.55 3.95 3.60 4.45 7 57  W   116 DIS 5.10 5.45 5.30 2.64 3 9  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIS 6.35 6.50 5.27 9.53 0 37  W   111 DIS 3.00 3.15 3.25 0.91 3 6  W  
DIS 5.75 7.90 6.04 8.78 2 314  W   112 DIS 3.40 3.55 4.20 1.10 0 21  W  
DIS 4.65 5.90 5.21 8.06 16 38  W   113 DIS 3.85 4.00 4.90 1.32 0 23  W  
DIS 4.65 4.80 4.80 7.36 148 15  W   114 DIS 4.35 6.00 4.26 1.58 28 79  W  
DIS 4.20 5.25 4.33 6.70 36 31  W   115 DIS 4.85 5.00 5.52 1.86 0 152  W  
DIS 3.70 4.80 3.65 6.08 3 4  W   116 DIS 5.40 5.55 5.67 2.19 0 7  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIS 4.95 5.10 5.05 13.90 991 10621  S   115 DIS 5.30 5.45 5.40 0.71 76 3885  S  


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


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
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.