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   0.279 0.329 79.9 -0.15
 
2023-09-29 - Calls 2023-09-29 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIS 2.94 3.05 3.00 2.91 46 53  Q   77 DIS 0.05 0.06 0.05 0.01 2647 1834  Q  
DIS 2.02 2.12 2.08 1.95 279 374  Q   78 DIS 0.12 0.14 0.14 0.05 1153 3373  Q  
DIS 1.21 1.31 1.24 1.11 1207 268  Q   79 DIS 0.32 0.33 0.33 0.21 3997 3755  Q  
DIS 0.65 0.67 0.66 0.50 5645 1372  Q   80 DIS 0.70 0.75 0.71 0.60 3751 4161  Q  
DIS 0.27 0.29 0.26 0.17 9974 4316  Q   81 DIS 1.29 1.37 1.35 1.27 1296 5698  Q  
DIS 0.10 0.12 0.11 0.04 3301 3406  Q   82 DIS 2.11 2.22 2.23 2.14 759 2496  Q  
 
2023-10-06 - Calls 2023-10-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIS 3.35 3.50 3.30 3.55 71 135  W   77 DIS 0.37 0.39 0.39 0.45 373 1171  W  
DIS 2.57 2.68 2.48 2.81 112 62  W   78 DIS 0.58 0.60 0.61 0.71 329 794  W  
DIS 1.93 1.96 1.94 2.16 411 170  W   79 DIS 0.88 0.91 0.91 1.05 358 1444  W  
DIS 1.34 1.37 1.33 1.61 3345 900  W   80 DIS 1.30 1.33 1.32 1.50 1685 1987  W  
DIS 0.88 0.90 0.87 1.16 2926 994  W   81 DIS 1.83 1.87 1.93 2.05 239 589  W  
DIS 0.55 0.56 0.55 0.80 1101 1675  W   82 DIS 2.49 2.56 2.48 2.69 262 873  W  
 
2023-10-13 - Calls 2023-10-13 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIS 3.75 3.85 3.40 4.35 12 37  W   77 DIS 0.67 0.70 0.70 0.76 20 491  W  
DIS 3.00 3.10 2.93 3.64 4 55  W   78 DIS 0.93 0.95 0.94 1.04 61 741  W  
DIS 2.35 2.43 2.39 3.01 28 47  W   79 DIS 1.26 1.29 1.21 1.40 119 863  W  
DIS 1.80 1.83 1.80 2.44 265 224  W   80 DIS 1.68 1.72 1.71 1.82 210 1281  W  
DIS 1.32 1.35 1.36 1.95 296 308  W   81 DIS 2.17 2.25 2.08 2.32 53 503  W  
DIS 0.94 0.97 0.91 1.53 312 557  W   82 DIS 2.79 2.88 2.81 2.90 140 465  W  
 
2023-10-20 - Calls 2023-10-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIS 4.15 4.25 4.45 5.28 7 55  S   77 DIS 0.99 1.02 1.03 0.90 2512 1554  S  
DIS 3.45 3.55 3.58 4.57 62 79  S   78 DIS 1.28 1.31 1.31 1.18 1598 969  S  
DIS 2.84 2.88 2.86 3.92 464 152  S   79 DIS 1.64 1.67 1.65 1.51 211 1133  S  
DIS 2.27 2.30 2.27 3.33 1186 9854  S   80 DIS 2.07 2.10 2.14 1.90 1092 24392  S  
DIS 1.78 1.81 1.79 2.80 590 905  S   81 DIS 2.56 2.61 2.61 2.35 140 817  S  
DIS 1.38 1.40 1.38 2.33 1583 1232  S   82 DIS 3.15 3.25 3.15 2.86 171 935  S  
 
2023-10-27 - Calls 2023-10-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIS 4.45 4.55 4.87 6.37 2 17  W   77 DIS 1.21 1.24 1.09 0.92 49 1699  W  
DIS 3.75 3.85 3.48 5.65 1 55  W   78 DIS 1.51 1.55 1.60 1.17 97 2306  W  
DIS 3.15 3.25 3.15 4.98 22 30  W   79 DIS 1.87 1.91 1.87 1.47 87 371  W  
DIS 2.58 2.63 2.56 4.36 407 162  W   80 DIS 2.30 2.35 2.41 1.81 58 453  W  
DIS 2.09 2.16 2.15 3.79 351 583  W   81 DIS 2.80 2.85 3.00 2.21 11 213  W  
DIS 1.66 1.70 1.66 3.26 73 667  W   82 DIS 3.35 3.45 3.20 2.65 18 373  W  
 
2023-11-03 - Calls 2023-11-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIS 4.70 4.85 4.45 7.64 4 0  W   77 DIS 1.40 1.44 1.63 0.85 16 64  W  
DIS 4.05 4.15 4.15 6.91 1 4  W   78 DIS 1.71 1.76 1.65 1.07 13 94  W  
DIS 3.45 3.55 3.29 6.22 5 11  W   79 DIS 2.09 2.14 2.14 1.33 9 71  W  
DIS 2.89 2.94 2.86 5.56 203 71  W   80 DIS 2.52 2.58 2.47 1.62 49 96  W  
DIS 2.38 2.43 2.32 4.95 35 74  W   81 DIS 3.00 3.10 3.16 1.95 48 51  W  
DIS 1.94 1.99 1.93 4.38 547 253  W   82 DIS 3.55 3.70 3.45 2.33 31 40  W  
 
2023-11-17 - Calls 2023-11-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIS 4.05 4.15 4.13 8.61 588 4127  S   80 DIS 3.50 3.60 3.55 1.09 1055 12473  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.