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   0.219 0.300 113.42 1.20
 
2025-05-16 - Calls 2025-05-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIS 2.06 2.69 2.15 0.00 571 2526  S   111 DIS 0.00 0.01 0.01 0.00 536 1100  S  
DIS 1.25 1.56 1.30 0.00 5135 4321  S   112 DIS 0.00 0.01 0.01 0.00 929 1756  S  
DIS 0.21 1.35 0.88 0.00 3510 1306  S   113 DIS 0.00 0.01 0.03 0.00 1113 220  S  
DIS 0.00 0.01 0.04 0.00 2489 1610  S   114 DIS 0.43 0.92 0.76 0.00 23 340  S  
DIS 0.00 0.01 0.01 0.00 985 8016  S   115 DIS 1.10 1.95 1.91 0.00 37 164  S  
DIS 0.00 0.03 0.01 0.00 3343 3474  S   116 DIS 1.77 4.05 3.26 0.00 2 5  S  
 
2025-05-23 - Calls 2025-05-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIS 2.92 3.10 2.90 3.29 264 536  W   111 DIS 0.46 0.50 0.50 0.74 461 974  W  
DIS 2.20 2.28 2.20 2.61 471 1537  W   112 DIS 0.69 0.75 0.79 1.06 1145 725  W  
DIS 1.57 1.61 1.57 2.03 845 757  W   113 DIS 1.03 1.11 1.15 1.47 553 370  W  
DIS 1.06 1.10 1.03 1.53 4499 2235  W   114 DIS 1.53 1.61 1.64 1.98 45 20  W  
DIS 0.68 0.72 0.70 1.12 919 1297  W   115 DIS 2.12 2.28 2.31 2.57 102 70  W  
DIS 0.42 0.48 0.45 0.80 306 302  W   116 DIS 2.86 3.05 3.10 3.24 63 86  W  
 
2025-05-30 - Calls 2025-05-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIS 3.45 3.55 3.32 4.32 20 56  W   111 DIS 0.86 0.91 0.92 1.30 346 354  W  
DIS 2.75 2.89 2.70 3.68 150 147  W   112 DIS 1.14 1.21 1.32 1.65 154 259  W  
DIS 2.12 2.20 2.09 3.10 146 230  W   113 DIS 1.49 1.60 1.62 2.06 113 113  W  
DIS 1.58 1.68 1.51 2.58 97 146  W   114 DIS 1.86 2.12 2.15 2.54 4 1  W  
DIS 1.17 1.26 1.20 2.13 91 1204  W   115 DIS 2.55 2.94 2.80 3.08 20 24  W  
DIS 0.85 0.93 0.83 1.73 46 233  W   116 DIS 3.00 3.45 3.41 3.67 3 8  W  
 
2025-06-06 - Calls 2025-06-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIS 3.90 5.05 3.10 5.42 11 18  W   111 DIS 1.18 1.31 1.38 1.57 229 231  W  
DIS 3.25 3.35 3.15 4.78 63 60  W   112 DIS 1.55 1.63 1.69 1.91 107 71  W  
DIS 2.64 2.75 2.60 4.18 33 62  W   113 DIS 1.95 2.13 2.00 2.30 492 47  W  
DIS 2.09 2.20 2.07 3.63 25 49  W   114 DIS 2.28 2.71 2.56 2.74 15 39  W  
DIS 1.65 1.76 1.67 3.13 11 533  W   115 DIS 2.96 3.40 4.82 3.23 0 19  W  
DIS 1.29 1.37 1.27 2.68 25 105  W   116 DIS 3.10 3.75 3.82 3.76 4 2  W  
 
2025-06-13 - Calls 2025-06-13 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIS 4.30 4.75 4.19 6.66 8 21  W   111 DIS 1.50 1.65 1.70 1.64 23 39  W  
DIS 3.65 4.10 3.56 6.00 58 84  W   112 DIS 1.85 1.97 2.07 1.96 15 40  W  
DIS 3.05 3.20 3.03 5.38 93 40  W   113 DIS 2.22 2.38 2.42 2.31 11 47  W  
DIS 2.52 2.66 2.45 4.80 12 14  W   114 DIS 2.73 3.85 3.05 2.71 1 2  W  
DIS 2.06 2.16 2.04 4.26 97 577  W   115 DIS 3.25 3.40 3.63 3.14 5 12  W  
DIS 1.66 1.80 1.62 3.76 21 138  W   116 DIS 3.05 4.90 4.10 3.62 20 0  W  
 
2025-06-20 - Calls 2025-06-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIS 2.39 2.48 2.40 5.56 2726 13685  S   115 DIS 3.50 3.60 3.65 2.90 104 210  S  
 
2025-06-27 - Calls 2025-06-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIS 4.90 5.95 5.00 9.74 2 29  Q   111 DIS 2.12 2.64 2.45 1.42 4 31  Q  
DIS 4.20 5.35 4.35 9.04 60 87  Q   112 DIS 2.49 3.25 2.79 1.66 11 21  Q  
DIS 3.65 4.60 3.73 8.36 16 64  Q   113 DIS 2.87 4.25 3.21 1.93 8 3  Q  
DIS 3.05 4.05 3.05 7.71 3 17  Q   114 DIS 2.92 3.75 3.75 2.22 5 0  Q  
DIS 2.48 3.35 2.64 7.09 37 52  Q   115 DIS 3.85 4.30 4.39 2.55 18 24  Q  
DIS 2.21 2.40 2.26 6.50 6 49  Q   116 DIS 4.55 5.35 0.00 2.91 0 0  Q  
 
2025-07-18 - Calls 2025-07-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIS 3.55 3.70 3.60 13.26 805 4356  S   115 DIS 4.80 4.90 5.05 1.33 156 566  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.