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   0.252 0.271 113.85 1.90

 
2024-03-22 - Calls 2024-03-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIS 3.20 3.35 3.35 3.10 1201 2344  W   111 DIS 0.28 0.40 0.30 0.21 988 561  W  
DIS 2.31 2.54 2.36 2.30 425 1101  W   112 DIS 0.49 0.52 0.50 0.41 1491 642  W  
DIS 1.74 1.84 1.73 1.61 1766 2941  W   113 DIS 0.70 0.87 0.83 0.72 1250 946  W  
DIS 1.19 1.23 1.26 1.06 3733 1288  W   114 DIS 1.14 1.31 1.25 1.17 3965 226  W  
DIS 0.78 0.80 0.81 0.65 3627 3413  W   115 DIS 1.79 1.87 1.90 1.76 123 112  W  
DIS 0.47 0.51 0.51 0.37 3237 678  W   116 DIS 2.29 2.61 2.50 2.48 34 46  W  
 
2024-03-28 - Calls 2024-03-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIS 3.70 3.85 3.85 3.92 24 415  Q   111 DIS 0.68 0.70 0.70 0.71 168 406  Q  
DIS 3.00 3.10 2.97 3.22 197 507  Q   112 DIS 0.95 0.98 1.00 1.01 245 1121  Q  
DIS 2.36 2.41 2.39 2.59 381 1093  Q   113 DIS 1.23 1.35 1.39 1.37 485 228  Q  
DIS 1.82 1.87 1.78 2.04 328 1451  Q   114 DIS 1.73 1.80 1.84 1.82 640 126  Q  
DIS 1.36 1.43 1.33 1.57 1240 912  Q   115 DIS 2.27 2.36 2.38 2.35 106 78  Q  
DIS 1.00 1.06 1.01 1.19 537 353  Q   116 DIS 2.92 3.00 3.70 2.96 1 78  Q  
 
2024-04-05 - Calls 2024-04-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIS 4.30 4.50 4.25 5.17 69 288  W   111 DIS 1.07 1.22 1.15 1.05 319 122  W  
DIS 3.65 3.80 3.70 4.48 67 419  W   112 DIS 1.46 1.54 1.56 1.34 597 1872  W  
DIS 3.05 3.20 3.05 3.84 164 757  W   113 DIS 1.82 2.71 2.00 1.69 148 231  W  
DIS 2.53 2.61 2.61 3.26 90 453  W   114 DIS 2.31 2.69 2.41 2.10 199 71  W  
DIS 2.04 2.14 2.11 2.74 328 10499  W   115 DIS 2.83 3.10 2.83 2.57 38 116  W  
DIS 1.65 1.81 1.69 2.28 87 2116  W   116 DIS 3.40 3.55 4.85 3.09 0 31  W  
 
2024-04-12 - Calls 2024-04-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIS 3.60 4.90 4.42 6.49 1 499  W   111 DIS 1.42 1.68 1.49 1.11 73 156  W  
DIS 4.05 4.25 4.17 5.78 12 250  W   112 DIS 1.72 1.91 1.73 1.38 535 233  W  
DIS 2.93 3.70 3.65 5.11 128 278  W   113 DIS 2.15 2.27 2.16 1.69 74 95  W  
DIS 2.80 3.05 2.95 4.50 153 270  W   114 DIS 2.62 2.73 2.69 2.05 55 69  W  
DIS 2.32 2.58 2.46 3.92 302 1045  W   115 DIS 3.15 3.25 3.10 2.45 39 35  W  
DIS 2.05 2.13 2.07 3.40 17 131  W   116 DIS 3.70 3.85 3.75 2.91 57 21  W  
 
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 5.15 5.30 5.07 8.07 3 0  S   111 DIS 1.72 1.79 1.80 1.03 267 0  S  
DIS 4.50 4.65 4.45 7.34 21 0  S   112 DIS 2.07 2.31 2.16 1.26 1316 0  S  
DIS 3.90 4.05 3.91 6.64 104 0  S   113 DIS 2.46 2.75 2.58 1.53 1973 0  S  
DIS 3.35 3.50 3.30 5.98 96 0  S   114 DIS 2.85 3.25 3.05 1.83 1853 0  S  
DIS 2.89 2.97 2.88 5.35 1643 43618  S   115 DIS 3.45 3.55 3.50 2.17 239 3692  S  
DIS 2.23 2.56 2.50 4.77 729 0  S   116 DIS 4.00 4.90 3.95 2.55 11 0  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 3.65 6.00 5.43 9.95 1 266  W   111 DIS 1.89 2.09 1.89 0.87 48 41  W  
DIS 4.85 5.05 4.89 9.19 14 79  W   112 DIS 2.26 2.44 2.40 1.06 9 81  W  
DIS 4.25 5.95 4.25 8.46 54 61  W   113 DIS 2.61 2.90 2.81 1.27 15 47  W  
DIS 2.98 4.65 3.95 7.76 16 13  W   114 DIS 3.15 3.30 3.25 1.51 111 1  W  
DIS 3.20 3.35 3.25 7.09 33 163  W   115 DIS 2.91 3.80 5.60 1.79 0 16  W  
DIS 2.76 2.99 2.78 6.46 11 152  W   116 DIS 3.80 6.20 4.40 2.09 3 0  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 5.10 5.20 5.17 14.47 543 4026  S   115 DIS 5.20 5.30 5.28 0.67 290 1553  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.