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   0.460 0.372 110.71 -2.50

 
2023-02-03 - Calls 2023-02-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIS 2.53 2.86 2.58 0.00 300 2030  W   108 DIS 0.00 0.01 0.01 0.00 226 2363  W  
DIS 1.61 1.83 1.70 0.00 320 1215  W   109 DIS 0.00 0.01 0.01 0.00 1238 1756  W  
DIS 0.60 0.80 0.73 0.00 924 2449  W   110 DIS 0.00 0.01 0.01 0.00 1285 1690  W  
DIS 0.00 0.05 0.02 0.00 4632 1543  W   111 DIS 0.20 0.39 0.31 0.00 1773 357  W  
DIS 0.00 0.01 0.01 0.00 7635 1750  W   112 DIS 1.22 1.58 1.35 0.00 2046 422  W  
DIS 0.00 0.01 0.01 0.00 7943 1435  W   113 DIS 2.17 2.39 2.35 0.00 376 261  W  
 
2023-02-10 - Calls 2023-02-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIS 4.85 5.00 4.82 3.80 171 2025  W   108 DIS 2.11 2.19 2.17 0.96 470 506  W  
DIS 4.30 4.40 4.20 3.13 183 1480  W   109 DIS 2.52 2.59 2.58 1.30 264 369  W  
DIS 3.75 3.85 3.85 2.54 1217 3234  W   110 DIS 2.98 3.05 3.01 1.70 517 976  W  
DIS 3.30 3.35 3.32 2.03 771 1962  W   111 DIS 3.45 3.60 3.54 2.19 1197 606  W  
DIS 2.82 2.90 2.84 1.59 5097 1139  W   112 DIS 4.00 4.15 4.00 2.75 799 405  W  
DIS 2.40 2.49 2.46 1.22 1397 1572  W   113 DIS 4.60 4.70 4.65 3.38 300 893  W  
 
2023-02-17 - Calls 2023-02-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIS 5.45 5.60 5.55 4.98 62 667  S   108 DIS 2.53 2.70 2.48 1.68 98 607  S  
DIS 4.85 4.95 4.78 4.36 161 1272  S   109 DIS 2.98 3.10 3.05 2.05 193 569  S  
DIS 4.30 4.40 4.37 3.78 376 8536  S   110 DIS 3.40 3.55 3.46 2.47 968 963  S  
DIS 3.80 3.90 3.80 3.26 173 653  S   111 DIS 3.90 4.00 4.04 2.94 173 336  S  
DIS 3.30 3.45 3.30 2.78 363 950  S   112 DIS 4.40 4.55 4.60 3.46 690 680  S  
DIS 2.90 2.98 2.94 2.36 231 389  S   113 DIS 5.00 5.15 4.85 4.03 57 303  S  
 
2023-02-24 - Calls 2023-02-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIS 5.75 6.00 7.40 6.17 3 445  W   108 DIS 2.80 2.93 3.00 2.07 21 84  W  
DIS 5.15 5.35 6.20 5.55 2 128  W   109 DIS 3.20 3.35 3.29 2.43 9 83  W  
DIS 4.60 4.80 4.70 4.97 161 559  W   110 DIS 3.60 3.80 3.75 2.84 102 85  W  
DIS 4.10 4.25 4.15 4.42 89 358  W   111 DIS 4.15 4.35 4.20 3.28 51 76  W  
DIS 3.60 3.80 3.71 3.92 215 43  W   112 DIS 4.65 4.80 4.30 3.76 100 123  W  
DIS 3.15 3.35 3.27 3.46 382 37  W   113 DIS 5.15 5.40 5.45 4.29 20 122  W  
 
2023-03-03 - Calls 2023-03-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIS 6.15 6.40 6.45 7.47 8 126  W   108 DIS 3.10 3.25 3.20 2.23 17 41  W  
DIS 5.55 5.80 6.36 6.84 16 124  W   109 DIS 3.50 3.65 3.60 2.57 73 75  W  
DIS 5.00 5.15 5.08 6.24 73 243  W   110 DIS 3.95 4.10 3.95 2.95 80 148  W  
DIS 4.45 4.70 4.95 5.67 29 78  W   111 DIS 4.45 4.65 4.54 3.36 14 136  W  
DIS 4.00 4.20 4.05 5.14 121 55  W   112 DIS 4.95 5.10 5.13 3.80 86 227  W  
DIS 3.50 3.75 4.10 4.64 121 163  W   113 DIS 5.50 5.65 5.30 4.28 1 85  W  
 
2023-03-10 - Calls 2023-03-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIS 6.50 6.75 6.72 8.92 1 17  W   108 DIS 3.40 3.55 2.90 2.23 1 12  W  
DIS 5.90 6.15 6.30 8.27 25 41  W   109 DIS 3.80 3.95 3.35 2.54 0 46  W  
DIS 5.35 5.55 5.50 7.65 6 81  W   110 DIS 4.25 4.45 4.35 2.88 6 108  W  
DIS 4.85 5.00 4.95 7.06 7 22  W   111 DIS 4.70 4.90 4.45 3.25 1 7  W  
DIS 4.35 4.50 4.36 6.49 18 24  W   112 DIS 5.20 5.40 5.17 3.65 62 14  W  
DIS 3.80 4.10 3.90 5.96 66 38  W   113 DIS 5.75 5.95 5.65 4.09 2 29  W  
 
2023-03-17 - Calls 2023-03-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIS 5.80 5.90 5.84 9.24 5927 15136  S   110 DIS 4.50 4.65 4.67 2.69 2035 5041  S  
 
2023-03-24 - Calls 2023-03-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIS 7.25 7.45 7.35 12.40 1 2  W   108 DIS 3.95 4.10 3.95 1.90 1 2  W  
DIS 6.65 6.85 0.00 11.71 0 0  W   109 DIS 4.35 4.50 0.00 2.14 0 0  W  
DIS 6.10 6.30 6.20 11.05 19 67  W   110 DIS 4.75 4.95 4.83 2.40 5 10  W  
DIS 5.55 5.75 5.50 10.41 15 2  W   111 DIS 5.25 5.40 4.71 2.69 0 1  W  
DIS 5.05 5.25 6.25 9.79 5 20  W   112 DIS 5.75 5.90 5.14 3.00 0 1  W  
DIS 4.55 4.75 5.52 9.19 4 15  W   113 DIS 6.25 6.45 5.55 3.33 0 1  W  
 
2023-04-21 - Calls 2023-04-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIS 7.30 7.45 7.36 20.61 117 7019  S   110 DIS 5.60 5.70 5.79 1.07 149 2146  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.