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   0.394 0.316 99.5 -2.66

 
2022-09-23 - Calls 2022-09-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIS 2.14 2.92 2.95 0.00 9 10  W   97 DIS 0.00 0.02 0.01 0.00 86 273  W  
DIS 1.31 1.72 1.18 0.00 117 21  W   98 DIS 0.00 0.02 0.02 0.00 799 2199  W  
DIS 0.38 0.73 0.39 0.00 867 9  W   99 DIS 0.01 0.03 0.02 0.00 3011 1252  W  
DIS 0.00 0.03 0.01 0.00 1903 58  W   100 DIS 0.28 0.73 0.59 0.00 1749 1133  W  
DIS 0.00 0.01 0.01 0.00 719 129  W   101 DIS 1.27 1.71 1.52 0.00 907 707  W  
DIS 0.00 0.03 0.01 0.00 493 165  W   102 DIS 2.30 2.71 2.52 0.00 334 2470  W  
 
2022-09-30 - Calls 2022-09-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIS 3.65 3.90 3.70 3.19 73 5  Q   97 DIS 1.12 1.22 1.21 0.63 751 292  Q  
DIS 3.05 3.25 3.02 2.50 343 50  Q   98 DIS 1.44 1.53 1.54 0.94 534 387  Q  
DIS 2.46 2.57 2.45 1.90 712 40  Q   99 DIS 1.81 1.90 1.92 1.34 995 326  Q  
DIS 1.95 2.00 1.95 1.40 2477 165  Q   100 DIS 2.27 2.39 2.46 1.84 955 880  Q  
DIS 1.44 1.55 1.50 1.00 1514 66  Q   101 DIS 2.78 2.99 3.05 2.44 485 410  Q  
DIS 1.07 1.17 1.11 0.69 1807 189  Q   102 DIS 3.40 3.50 3.61 3.13 176 502  Q  
 
2022-10-07 - Calls 2022-10-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIS 4.55 4.75 0.00 3.99 0 0  W   97 DIS 1.87 2.00 2.15 1.20 125 71  W  
DIS 3.85 4.10 3.70 3.35 43 1  W   98 DIS 2.06 2.40 2.70 1.56 406 30  W  
DIS 3.30 3.55 3.25 2.78 124 1  W   99 DIS 2.64 2.81 2.83 1.98 445 91  W  
DIS 2.77 3.00 2.83 2.27 241 33  W   100 DIS 3.10 3.25 3.25 2.47 419 352  W  
DIS 2.28 2.50 2.27 1.83 45 29  W   101 DIS 3.55 3.80 4.23 3.03 28 279  W  
DIS 1.85 2.09 1.58 1.45 147 49  W   102 DIS 4.10 4.35 4.40 3.65 73 220  W  
 
2022-10-14 - Calls 2022-10-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIS 5.15 5.45 5.45 4.75 1 0  W   97 DIS 2.47 2.68 2.95 1.58 325 17  W  
DIS 4.55 4.90 4.64 4.13 146 6  W   98 DIS 2.82 3.05 3.35 1.94 168 3  W  
DIS 3.95 4.25 3.90 3.55 94 1  W   99 DIS 3.30 3.50 3.52 2.36 297 27  W  
DIS 3.45 3.70 2.97 3.03 86 26  W   100 DIS 3.70 3.95 4.45 2.84 133 448  W  
DIS 2.97 3.20 2.96 2.57 95 12  W   101 DIS 4.25 4.40 4.45 3.36 40 203  W  
DIS 2.55 2.74 2.36 2.15 263 66  W   102 DIS 4.80 5.05 5.25 3.94 37 81  W  
 
2022-10-21 - Calls 2022-10-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIS 5.80 6.05 5.90 5.54 50 11  S   97 DIS 3.05 3.25 3.34 1.81 713 1220  S  
DIS 5.25 5.45 5.30 4.91 30 46  S   98 DIS 3.40 3.60 3.60 2.17 124 418  S  
DIS 4.65 4.85 4.55 4.33 90 52  S   99 DIS 3.85 4.00 4.00 2.58 232 185  S  
DIS 4.10 4.30 4.10 3.80 391 1688  S   100 DIS 4.30 4.45 4.40 3.03 717 8631  S  
DIS 3.60 3.80 3.65 3.31 119 37  S   101 DIS 4.80 5.05 5.26 3.53 80 152  S  
DIS 3.15 3.35 3.20 2.86 158 171  S   102 DIS 5.35 5.55 5.45 4.07 108 313  S  
 
2022-10-28 - Calls 2022-10-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIS 6.20 6.55 0.00 6.37 0 0  W   97 DIS 3.40 3.65 3.80 1.93 21 0  W  
DIS 5.60 5.95 5.10 5.74 2 0  W   98 DIS 3.80 4.05 4.08 2.28 12 0  W  
DIS 5.05 5.40 4.65 5.15 2 0  W   99 DIS 4.25 4.45 4.95 2.67 57 4  W  
DIS 4.55 4.85 4.60 4.60 194 123  W   100 DIS 4.70 4.95 5.45 3.10 121 301  W  
DIS 4.00 4.35 4.15 4.08 2 5  W   101 DIS 5.20 5.55 5.08 3.56 5 139  W  
DIS 3.55 3.80 3.80 3.61 13 745  W   102 DIS 5.65 6.05 5.86 4.07 17 64  W  
 
2022-11-04 - Calls 2022-11-04 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIS 6.70 7.20 8.87 7.28 0 1  W   97 DIS 3.85 4.15 4.00 1.97 7 0  W  
DIS 6.10 6.75 0.00 6.64 0 0  W   98 DIS 4.20 4.55 5.10 2.30 6 1  W  
DIS 5.50 6.35 5.52 6.03 1 0  W   99 DIS 4.70 4.95 5.00 2.66 7 2  W  
DIS 5.00 5.45 5.05 5.46 31 0  W   100 DIS 5.15 5.45 5.61 3.06 9 21  W  
DIS 4.50 5.00 4.60 4.93 7 0  W   101 DIS 5.60 5.95 5.90 3.50 3 4  W  
DIS 4.00 4.35 4.30 4.43 7 0  W   102 DIS 6.20 6.50 6.24 3.97 7 6  W  
 
2022-11-18 - Calls 2022-11-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIS 6.40 6.65 6.47 7.44 818 2024  S   100 DIS 6.35 6.60 6.52 2.78 1411 4571  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.