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   0.205 0.251 107.02 0.56
 
2025-01-17 - Calls 2025-01-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIS 1.94 2.09 2.07 0.00 584 12079  S   105 DIS 0.00 0.01 0.01 0.00 317 11178  S  
DIS 0.84 1.23 1.08 0.00 188 315  S   106 DIS 0.00 0.01 0.01 0.00 589 802  S  
DIS 0.01 0.17 0.15 0.00 1009 738  S   107 DIS 0.01 0.04 0.04 0.00 1233 1959  S  
DIS 0.00 0.01 0.01 0.00 3972 1506  S   108 DIS 0.73 1.14 0.84 0.00 445 1505  S  
DIS 0.00 0.01 0.01 0.00 1419 1868  S   109 DIS 1.78 2.22 1.91 0.00 159 853  S  
DIS 0.00 0.01 0.01 0.00 805 23104  S   110 DIS 2.74 3.90 2.85 0.00 515 7772  S  
 
2025-01-24 - Calls 2025-01-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIS 2.37 2.62 2.64 2.69 62 101  W   105 DIS 0.34 0.39 0.36 0.55 696 940  W  
DIS 1.63 1.78 1.73 2.02 126 53  W   106 DIS 0.61 0.68 0.60 0.87 453 796  W  
DIS 1.11 1.18 1.09 1.45 686 390  W   107 DIS 1.01 1.05 1.05 1.30 1443 1892  W  
DIS 0.67 0.73 0.73 1.00 1733 1957  W   108 DIS 1.57 1.68 1.58 1.85 250 610  W  
DIS 0.38 0.41 0.38 0.65 2079 3942  W   109 DIS 2.08 2.38 2.26 2.51 135 231  W  
DIS 0.20 0.23 0.23 0.41 890 1700  W   110 DIS 3.05 3.20 3.11 3.26 433 345  W  
 
2025-01-31 - Calls 2025-01-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIS 2.89 3.95 3.30 3.56 25 112  W   105 DIS 0.70 0.75 0.75 0.97 371 850  W  
DIS 1.63 2.31 2.55 2.91 23 132  W   106 DIS 1.03 1.09 1.05 1.31 70 207  W  
DIS 1.60 1.71 1.70 2.34 75 184  W   107 DIS 1.44 1.52 1.45 1.73 184 149  W  
DIS 1.04 1.24 1.27 1.84 223 737  W   108 DIS 1.97 2.07 1.83 2.23 85 364  W  
DIS 0.80 0.87 0.83 1.42 195 344  W   109 DIS 2.61 2.72 2.52 2.80 30 344  W  
DIS 0.55 0.61 0.63 1.08 398 449  W   110 DIS 3.35 3.65 3.23 3.45 17 247  W  
 
2025-02-07 - Calls 2025-02-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIS 4.90 5.05 5.07 4.52 21 64  W   105 DIS 2.63 2.70 2.69 1.14 36 270  W  
DIS 4.35 4.45 4.85 3.86 7 35  W   106 DIS 3.05 3.15 2.94 1.47 47 136  W  
DIS 3.85 3.95 4.02 3.26 109 187  W   107 DIS 3.55 3.65 3.71 1.86 138 117  W  
DIS 3.05 4.00 3.47 2.72 175 1491  W   108 DIS 4.05 4.20 3.95 2.31 102 287  W  
DIS 2.92 3.05 3.00 2.24 167 863  W   109 DIS 4.60 4.75 4.55 2.82 4 147  W  
DIS 2.55 2.63 2.62 1.83 213 538  W   110 DIS 4.25 5.35 5.10 3.39 14 165  W  
 
2025-02-14 - Calls 2025-02-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIS 4.45 5.25 5.45 5.64 1 7  W   105 DIS 2.61 2.87 2.71 1.16 29 212  W  
DIS 4.15 4.70 4.88 4.96 2 27  W   106 DIS 2.84 3.30 3.15 1.45 22 62  W  
DIS 4.05 4.20 4.50 4.32 130 108  W   107 DIS 3.65 3.80 3.60 1.80 28 1829  W  
DIS 3.30 3.70 4.10 3.74 9 62  W   108 DIS 4.20 4.30 4.10 2.19 28 109  W  
DIS 3.05 3.25 3.15 3.21 22 103  W   109 DIS 4.75 4.90 4.65 2.63 1 257  W  
DIS 2.76 3.05 2.80 2.73 98 2011  W   110 DIS 4.90 6.50 5.26 3.13 40 71  W  
 
2025-02-21 - Calls 2025-02-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIS 5.35 5.45 5.50 6.96 117 2654  S   105 DIS 2.89 2.94 2.82 1.07 877 5396  S  
DIS 3.00 3.05 3.11 3.83 1083 8890  S   110 DIS 5.50 5.65 5.40 2.75 455 4362  S  
 
2025-02-28 - Calls 2025-02-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIS 4.40 5.80 5.80 8.52 59 2  W   105 DIS 2.93 3.25 3.45 0.91 0 46  W  
DIS 5.00 5.20 5.34 7.78 10 11  W   106 DIS 3.40 3.80 3.31 1.12 12 5  W  
DIS 4.40 4.85 4.80 7.07 5 4  W   107 DIS 3.90 4.25 3.91 1.36 7 13  W  
DIS 3.90 4.15 4.25 6.40 2 6  W   108 DIS 4.40 4.65 4.41 1.64 1 231  W  
DIS 3.55 3.70 3.68 5.76 5 17  W   109 DIS 4.95 5.30 5.08 1.95 0 4  W  
DIS 3.15 3.45 3.28 5.17 14 30  W   110 DIS 4.55 5.95 5.38 2.30 14 10  W  
 
2025-03-21 - Calls 2025-03-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIS 6.15 6.30 6.30 14.74 90 5813  S   105 DIS 3.35 3.50 3.30 0.39 239 3213  S  
DIS 3.70 4.05 3.85 10.92 147 5945  S   110 DIS 5.10 6.05 5.80 0.98 79 4109  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.