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   0.277 0.264 98.47 1.60

 
2024-07-19 - Calls 2024-07-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIS 2.49 2.78 2.70 2.57 484 599  S   96 DIS 0.14 0.17 0.14 0.08 2207 2130  S  
DIS 1.82 1.92 1.87 1.72 1520 2066  S   97 DIS 0.31 0.34 0.32 0.24 1482 2192  S  
DIS 1.17 1.20 1.20 1.03 3243 2646  S   98 DIS 0.62 0.66 0.63 0.55 910 1655  S  
DIS 0.69 0.80 0.71 0.54 3198 5706  S   99 DIS 1.13 1.18 1.12 1.05 1292 924  S  
DIS 0.40 0.42 0.40 0.24 9829 13549  S   100 DIS 1.84 1.98 1.84 1.75 366 7912  S  
DIS 0.23 0.26 0.25 0.09 3758 4379  S   101 DIS 2.62 3.05 2.69 2.60 44 536  S  
 
2024-07-26 - Calls 2024-07-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIS 3.10 3.20 3.15 3.36 164 244  W   96 DIS 0.47 0.51 0.46 0.58 232 753  W  
DIS 2.40 2.46 2.50 2.66 430 533  W   97 DIS 0.74 0.78 0.77 0.87 435 679  W  
DIS 1.80 1.84 1.81 2.04 2420 1269  W   98 DIS 1.11 1.17 1.14 1.26 865 4683  W  
DIS 1.28 1.32 1.30 1.52 1469 857  W   99 DIS 1.63 1.67 1.64 1.73 132 8150  W  
DIS 0.90 0.94 0.92 1.10 2115 2490  W   100 DIS 2.25 2.30 2.25 2.31 214 175  W  
DIS 0.63 0.68 0.66 0.77 879 771  W   101 DIS 2.95 3.10 2.90 2.98 3 184  W  
 
2024-08-02 - Calls 2024-08-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIS 3.55 3.65 3.62 4.28 37 106  W   96 DIS 0.80 0.84 0.83 0.83 57 476  W  
DIS 2.80 2.96 2.86 3.59 350 438  W   97 DIS 1.11 1.30 1.12 1.13 158 371  W  
DIS 2.28 2.37 2.33 2.96 430 800  W   98 DIS 1.51 1.70 1.54 1.50 168 359  W  
DIS 1.80 1.86 1.85 2.41 838 726  W   99 DIS 2.00 2.24 1.96 1.93 28 212  W  
DIS 1.39 1.45 1.41 1.93 936 1693  W   100 DIS 2.40 2.84 2.67 2.44 66 356  W  
DIS 0.93 1.12 1.12 1.52 341 530  W   101 DIS 3.25 3.40 3.27 3.02 3 280  W  
 
2024-08-09 - Calls 2024-08-09 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIS 5.00 5.15 5.10 5.38 108 155  W   96 DIS 2.12 2.53 2.16 0.90 45 243  W  
DIS 4.40 4.55 4.45 4.68 135 226  W   97 DIS 2.53 2.78 2.58 1.17 91 1179  W  
DIS 3.90 4.20 3.95 4.02 677 840  W   98 DIS 2.97 3.10 2.94 1.50 23 99  W  
DIS 3.40 3.50 3.45 3.42 581 198  W   99 DIS 3.45 3.60 3.45 1.88 40 38  W  
DIS 2.96 3.05 3.00 2.88 406 1109  W   100 DIS 4.00 4.15 4.00 2.32 17 132  W  
DIS 2.43 2.65 2.60 2.40 147 128  W   101 DIS 4.60 4.75 5.70 2.82 0 113  W  
 
2024-08-16 - Calls 2024-08-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIS 3.30 3.35 3.35 4.05 2305 6572  S   100 DIS 4.25 4.40 4.35 2.04 603 6446  S  
 
2024-08-23 - Calls 2024-08-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIS 5.55 5.70 5.70 8.31 22 44  W   96 DIS 2.49 2.57 2.66 0.72 6 51  W  
DIS 4.85 5.10 5.15 7.55 6 70  W   97 DIS 2.93 2.98 2.94 0.91 3 55  W  
DIS 4.45 4.55 4.50 6.82 737 1840  W   98 DIS 3.35 3.45 3.50 1.13 14 90  W  
DIS 3.95 4.05 4.05 6.13 38 31  W   99 DIS 3.85 3.95 3.95 1.38 4 17  W  
DIS 3.50 3.60 3.55 5.48 319 374  W   100 DIS 4.40 4.50 5.32 1.68 0 21  W  
DIS 3.05 3.15 3.15 4.87 270 254  W   101 DIS 4.90 5.10 6.20 2.02 0 16  W  
 
2024-08-30 - Calls 2024-08-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIS 5.80 5.95 5.65 10.18 1 3  W   96 DIS 2.61 2.72 2.71 0.56 20 1  W  
DIS 5.00 5.35 5.30 9.40 8 55  W   97 DIS 3.05 3.15 3.10 0.70 12 33  W  
DIS 4.70 4.80 4.76 8.64 130 15  W   98 DIS 3.50 3.60 3.55 0.87 13 3  W  
DIS 4.20 4.30 4.20 7.92 115 14  W   99 DIS 4.00 4.10 4.06 1.07 3 1  W  
DIS 3.75 3.95 3.80 7.22 198 62  W   100 DIS 4.45 4.65 5.35 1.29 0 1  W  
DIS 3.30 3.40 3.35 6.55 10 5  W   101 DIS 5.10 5.25 6.03 1.56 0 10  W  
 
2024-09-20 - Calls 2024-09-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIS 4.40 4.50 4.45 14.41 957 6544  S   100 DIS 4.90 5.05 4.92 0.39 167 6111  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.