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   0.297 0.268 112.73 -0.04
 
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 2.45 3.45 2.49 0.00 72 209  W   110 DIS 0.00 0.01 0.01 0.00 238 1870  W  
DIS 1.52 1.87 1.66 0.00 201 2268  W   111 DIS 0.00 0.01 0.01 0.00 214 2851  W  
DIS 0.53 0.90 0.73 0.00 923 868  W   112 DIS 0.00 0.01 0.01 0.00 1700 1569  W  
DIS 0.00 0.02 0.02 0.00 1228 1340  W   113 DIS 0.14 0.46 0.22 0.00 739 1069  W  
DIS 0.00 0.01 0.01 0.00 888 1681  W   114 DIS 1.11 1.34 1.51 0.00 219 1369  W  
DIS 0.00 0.01 0.01 0.00 532 2150  W   115 DIS 1.93 2.50 2.31 0.00 201 992  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIS 3.20 3.35 3.30 3.39 96 240  W   110 DIS 0.38 0.42 0.38 0.50 1226 3481  W  
DIS 2.45 2.64 2.54 2.66 130 346  W   111 DIS 0.62 0.66 0.64 0.77 164 1434  W  
DIS 1.81 1.91 1.84 2.03 1030 709  W   112 DIS 0.96 1.07 1.00 1.14 1606 875  W  
DIS 1.26 1.33 1.27 1.50 1688 439  W   113 DIS 1.42 1.58 1.59 1.60 730 547  W  
DIS 0.84 0.90 0.90 1.06 588 1562  W   114 DIS 1.97 2.20 2.04 2.17 280 614  W  
DIS 0.52 0.56 0.55 0.73 502 957  W   115 DIS 2.51 2.99 2.77 2.83 60 767  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIS 5.30 5.45 5.11 4.39 2 142  W   110 DIS 2.33 2.41 2.40 0.92 243 822  W  
DIS 4.70 4.85 4.65 3.71 7 63  W   111 DIS 2.71 2.81 2.83 1.23 193 1051  W  
DIS 4.15 4.25 3.85 3.08 47 201  W   112 DIS 3.15 4.25 3.25 1.60 1185 244  W  
DIS 3.60 3.75 3.70 2.53 760 424  W   113 DIS 3.65 3.75 3.75 2.04 841 295  W  
DIS 3.15 3.30 3.15 2.04 66 536  W   114 DIS 4.15 4.30 4.35 2.54 82 326  W  
DIS 2.74 2.83 2.70 1.62 164 1808  W   115 DIS 4.75 5.65 5.15 3.12 51 1432  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 5.60 5.75 5.59 5.56 59 4441  S   110 DIS 2.53 2.73 2.57 1.09 287 21279  S  
DIS 5.00 5.10 5.00 4.87 19 181  S   111 DIS 2.97 3.05 3.06 1.38 193 36  S  
DIS 4.45 4.50 4.45 4.23 28 180  S   112 DIS 3.35 3.50 3.45 1.72 325 87  S  
DIS 3.90 4.00 3.90 3.63 317 225  S   113 DIS 3.90 4.00 3.95 2.11 219 138  S  
DIS 3.45 3.55 3.45 3.10 123 570  S   114 DIS 4.40 4.50 4.64 2.56 17 190  S  
DIS 3.00 3.15 3.05 2.61 275 10427  S   115 DIS 4.90 5.10 5.12 3.06 52 4240  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIS 5.90 6.05 5.64 6.97 8 79  W   110 DIS 2.71 3.05 3.00 1.08 5 83  W  
DIS 5.30 5.45 5.20 6.25 10 41  W   111 DIS 3.10 3.25 3.34 1.33 1 52  W  
DIS 4.75 4.90 5.00 5.58 2 106  W   112 DIS 3.55 3.70 3.75 1.63 2 26  W  
DIS 4.25 4.35 4.15 4.94 14 202  W   113 DIS 4.05 4.20 4.24 1.97 69 86  W  
DIS 3.75 3.90 3.65 4.36 2 87  W   114 DIS 4.55 4.70 4.68 2.35 2 311  W  
DIS 3.30 3.45 3.31 3.81 3 175  W   115 DIS 5.10 7.25 5.38 2.78 19 59  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIS 6.15 6.30 5.84 8.66 61 4  W   110 DIS 2.89 4.20 3.00 0.96 4 40  W  
DIS 5.55 6.75 5.10 7.91 0 30  W   111 DIS 2.22 3.40 3.95 1.17 0 10  W  
DIS 5.00 5.70 4.74 7.20 1 315  W   112 DIS 3.70 4.20 3.90 1.41 72 21  W  
DIS 4.45 4.60 4.33 6.53 3 107  W   113 DIS 4.20 5.30 4.36 1.69 2 23  W  
DIS 3.00 4.10 3.86 5.89 1 219  W   114 DIS 4.70 5.80 4.82 2.01 2 106  W  
DIS 3.55 3.65 3.65 5.29 2 61  W   115 DIS 5.25 6.40 5.40 2.36 2 151  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIS 6.40 7.10 0.00 10.66 0 0  W   110 DIS 2.88 3.15 3.25 0.78 27 0  W  
DIS 5.85 6.10 4.80 9.89 0 70  W   111 DIS 2.98 3.60 0.00 0.94 0 0  W  
DIS 5.30 7.05 5.35 9.15 20 0  W   112 DIS 3.75 4.05 4.62 1.13 0 1  W  
DIS 4.75 5.10 4.51 8.43 5 1  W   113 DIS 4.35 4.55 4.60 1.35 2 0  W  
DIS 3.30 5.35 4.20 7.75 1 6  W   114 DIS 4.90 5.05 5.05 1.60 20 0  W  
DIS 2.97 4.80 3.90 7.09 6 1  W   115 DIS 5.45 6.00 5.37 1.88 21 0  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIS 7.00 7.10 7.05 15.67 29 11725  S   110 DIS 3.40 3.50 3.45 0.40 505 7648  S  
DIS 4.35 4.45 4.45 11.82 180 10806  S   115 DIS 5.85 5.95 6.00 0.98 48 3863  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.