Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME 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
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
DIS WALT DISNEY CO THE   0.266 0.270 112.43 112.43
 
2024-04-19 - Calls 2024-04-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIS 2.41 2.85 2.56 0.00 300 17094  S   110 DIS 0.09 0.17 0.17 0.00 2425 16234  S  
DIS 1.56 2.00 2.15 0.00 25 93  S   111 DIS 0.27 0.32 0.30 0.00 4459 1788  S  
DIS 0.68 1.13 1.09 0.00 149 263  S   112 DIS 0.52 0.56 0.56 0.00 3033 2452  S  
DIS 0.45 0.57 0.47 0.00 2005 1236  S   113 DIS 0.99 1.09 1.15 0.00 4978 3596  S  
DIS 0.20 0.27 0.23 0.00 6210 4476  S   114 DIS 1.63 1.95 1.95 0.00 629 3798  S  
DIS 0.09 0.27 0.09 0.00 5286 26645  S   115 DIS 2.35 3.80 2.60 0.00 360 5751  S  
 
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 3.20 3.60 3.55 3.31 19 141  W   110 DIS 0.75 0.81 0.79 0.66 4658 426  W  
DIS 2.64 2.70 3.38 2.62 1 148  W   111 DIS 1.05 1.09 1.02 0.97 440 2163  W  
DIS 2.04 2.08 2.03 2.02 230 105  W   112 DIS 1.45 1.48 1.53 1.37 563 592  W  
DIS 1.52 1.56 1.50 1.51 1271 806  W   113 DIS 1.93 1.97 2.00 1.86 1211 842  W  
DIS 1.09 1.21 1.08 1.10 2091 638  W   114 DIS 2.52 2.56 2.66 2.45 904 1342  W  
DIS 0.76 0.92 0.74 0.78 376 879  W   115 DIS 3.20 3.25 3.32 3.12 531 1098  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 3.70 4.10 4.47 4.34 4 78  W   110 DIS 1.13 1.30 1.15 1.05 1118 1894  W  
DIS 3.10 3.35 3.25 3.67 13 15  W   111 DIS 1.46 1.67 1.40 1.38 121 417  W  
DIS 2.52 2.87 2.94 3.07 200 183  W   112 DIS 1.88 2.09 2.05 1.76 95 211  W  
DIS 2.03 2.25 2.12 2.53 55 100  W   113 DIS 2.36 2.59 2.50 2.22 62 183  W  
DIS 1.57 1.80 1.95 2.06 84 377  W   114 DIS 2.92 3.15 3.00 2.74 47 433  W  
DIS 1.22 1.44 1.34 1.65 262 416  W   115 DIS 3.55 3.85 3.70 3.32 42 642  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 5.25 7.30 6.90 5.54 0 141  W   110 DIS 2.88 3.20 2.90 1.19 19 723  W  
DIS 5.00 6.95 5.35 4.86 1 20  W   111 DIS 3.35 3.90 3.20 1.49 35 74  W  
DIS 4.40 5.30 4.55 4.23 4 13  W   112 DIS 3.80 3.85 3.85 1.84 8 85  W  
DIS 3.20 5.70 4.10 3.65 42 222  W   113 DIS 4.30 4.45 4.25 2.24 13 86  W  
DIS 3.15 4.10 3.65 3.12 66 76  W   114 DIS 4.85 5.00 4.85 2.69 40 133  W  
DIS 3.15 3.70 3.40 2.64 187 263  W   115 DIS 5.25 5.60 5.41 3.20 74 1398  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 6.00 6.10 6.30 6.98 159 4315  S   110 DIS 3.05 3.20 3.15 1.15 273 20866  S  
DIS 3.45 3.60 3.45 3.86 479 6344  S   115 DIS 5.55 5.65 5.70 2.87 107 3877  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 7.15 8.70 44 3  W   110 DIS 3.20 3.40 3.08 1.00 12 35  W  
DIS 5.40 6.05 6.67 7.96 0 39  W   111 DIS 3.45 3.85 3.55 1.22 30 20  W  
DIS 5.05 5.35 6.50 7.25 0 3  W   112 DIS 4.10 4.35 3.58 1.47 0 21  W  
DIS 4.35 4.95 5.60 6.58 0 93  W   113 DIS 4.35 4.80 4.73 1.75 14 17  W  
DIS 4.10 4.40 4.45 5.95 37 15  W   114 DIS 5.00 5.35 4.73 2.07 3 252  W  
DIS 3.65 4.00 3.99 5.35 6 28  W   115 DIS 5.55 5.90 5.25 2.42 1 49  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 5.40 7.35 8.50 10.73 0 1  W   110 DIS 3.35 4.00 3.35 0.81 2 17  W  
DIS 4.90 7.40 6.37 9.97 0 2  W   111 DIS 2.07 4.05 3.41 0.98 0 4  W  
DIS 4.20 6.25 6.10 9.23 0 313  W   112 DIS 4.20 4.65 4.15 1.17 3 9  W  
DIS 3.60 5.70 4.90 8.52 2 8  W   113 DIS 3.40 5.55 4.55 1.39 1 2  W  
DIS 4.10 5.85 4.60 7.84 20 5  W   114 DIS 5.15 6.10 4.86 1.64 6 12  W  
DIS 2.70 4.30 4.34 7.18 21 11  W   115 DIS 4.65 6.65 5.13 1.92 0 2  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 7.25 7.45 7.25 18.84 60 8793  S   110 DIS 3.85 4.00 3.95 0.26 131 4824  S  
DIS 4.70 4.85 4.65 14.96 313 10738  S   115 DIS 6.30 6.40 6.33 0.64 49 3971  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.