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   0.383 0.278 101.59 -4.24

 
2022-05-27 - Calls 2022-05-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIS 3.30 3.50 3.30 2.70 100 73  W   99 DIS 0.73 0.80 0.77 0.10 1021 693  W  
DIS 2.61 2.77 2.64 1.86 533 404  W   100 DIS 1.00 1.09 1.10 0.26 2436 2166  W  
DIS 1.97 2.10 2.00 1.16 4278 639  W   101 DIS 1.35 1.45 1.42 0.57 878 408  W  
DIS 1.42 1.50 1.44 0.65 2171 281  W   102 DIS 1.77 1.90 2.00 1.06 1386 1617  W  
DIS 0.99 1.08 1.03 0.32 1159 339  W   103 DIS 2.36 2.47 2.46 1.73 380 1224  W  
DIS 0.67 0.71 0.67 0.14 1610 1075  W   104 DIS 2.91 3.15 3.60 2.54 191 1017  W  
 
2022-06-03 - Calls 2022-06-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIS 4.10 4.30 4.28 3.38 171 22  W   99 DIS 1.51 1.60 1.57 0.74 374 215  W  
DIS 3.45 3.60 3.48 2.70 468 167  W   100 DIS 1.83 1.96 1.96 1.06 858 937  W  
DIS 2.86 3.00 3.07 2.11 531 71  W   101 DIS 2.18 2.36 2.33 1.46 425 173  W  
DIS 2.31 2.42 2.31 1.60 994 146  W   102 DIS 2.68 2.82 2.62 1.96 69 202  W  
DIS 1.84 1.95 1.83 1.19 250 145  W   103 DIS 3.20 3.35 3.30 2.54 277 574  W  
DIS 1.44 1.56 1.49 0.86 230 392  W   104 DIS 3.75 3.95 3.75 3.21 88 203  W  
 
2022-06-10 - Calls 2022-06-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIS 4.80 5.10 4.60 3.96 6 11  W   99 DIS 2.19 2.35 2.24 1.21 199 61  W  
DIS 4.20 4.40 4.15 3.32 62 172  W   100 DIS 2.51 2.72 2.66 1.57 114 279  W  
DIS 3.60 3.85 3.75 2.75 59 49  W   101 DIS 2.93 3.15 3.45 2.00 14 145  W  
DIS 3.05 3.25 3.19 2.24 210 43  W   102 DIS 3.40 3.60 3.55 2.49 39 189  W  
DIS 2.59 2.77 2.75 1.81 39 151  W   103 DIS 3.85 4.10 4.60 3.05 30 163  W  
DIS 2.16 2.32 2.15 1.43 34 86  W   104 DIS 4.40 4.65 4.65 3.68 8 121  W  
 
2022-06-17 - Calls 2022-06-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIS 5.50 5.65 5.75 4.49 25 8  S   99 DIS 2.82 2.93 2.96 1.57 123 13  S  
DIS 4.85 5.00 4.90 3.87 437 2324  S   100 DIS 3.20 3.35 3.30 1.95 730 6584  S  
DIS 4.30 4.45 4.45 3.31 170 19  S   101 DIS 3.60 3.75 3.55 2.38 267 127  S  
DIS 3.75 3.90 3.75 2.80 502 50  S   102 DIS 4.05 4.20 4.25 2.87 113 175  S  
DIS 3.25 3.40 3.20 2.34 189 42  S   103 DIS 4.55 4.70 4.75 3.42 36 503  S  
DIS 2.82 2.94 2.90 1.95 123 169  S   104 DIS 5.10 5.25 5.50 4.01 17 346  S  
 
2022-06-24 - Calls 2022-06-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIS 5.85 6.10 5.85 5.00 1 5  W   99 DIS 3.20 3.40 3.50 1.86 3 86  W  
DIS 5.20 5.55 5.45 4.39 112 5034  W   100 DIS 3.50 3.80 3.70 2.24 182 5253  W  
DIS 4.65 5.00 4.35 3.83 105 8  W   101 DIS 3.95 4.20 4.20 2.67 36 41  W  
DIS 4.10 4.35 4.11 3.31 10 73  W   102 DIS 4.45 4.65 4.62 3.15 31 97  W  
DIS 3.60 3.85 3.50 2.85 6 31  W   103 DIS 4.95 5.20 5.53 3.68 26 43  W  
DIS 3.15 3.40 3.40 2.43 42 104  W   104 DIS 5.45 5.80 6.20 4.26 13 69  W  
 
2022-07-01 - Calls 2022-07-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIS 6.20 6.65 6.10 5.51 1 0  W   99 DIS 3.60 3.80 4.34 2.08 8 31  W  
DIS 5.65 6.00 5.61 4.90 2 25  W   100 DIS 3.95 4.25 4.35 2.46 16 77  W  
DIS 5.10 5.45 5.00 4.34 7 13  W   101 DIS 4.35 4.65 4.80 2.89 25 29  W  
DIS 4.55 4.85 4.85 3.82 3 9  W   102 DIS 4.85 5.15 4.80 3.36 12 50  W  
DIS 4.10 4.40 4.30 3.34 7 18  W   103 DIS 5.30 5.65 5.35 3.88 9 124  W  
DIS 3.60 3.85 3.65 2.91 22 68  W   104 DIS 5.85 6.20 6.69 4.43 20 100  W  
 
2022-07-15 - Calls 2022-07-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIS 6.45 6.80 6.65 5.94 5073 679  S   100 DIS 4.70 4.90 4.87 2.75 3597 3768  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.