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   0.226 0.271 117.15 -0.04

 
2024-04-12 - Calls 2024-04-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIS 1.96 2.54 2.74 0.00 211 1175  W   115 DIS 0.07 0.08 0.05 0.00 1251 1928  W  
DIS 1.27 1.42 1.45 0.00 533 233  W   116 DIS 0.05 0.37 0.20 0.00 784 1090  W  
DIS 0.61 0.69 0.70 0.00 1910 1612  W   117 DIS 0.47 0.51 0.44 0.00 2996 1810  W  
DIS 0.24 0.27 0.26 0.00 1819 1152  W   118 DIS 1.05 1.12 0.90 0.00 1816 1458  W  
DIS 0.09 0.13 0.10 0.00 1049 2043  W   119 DIS 1.85 2.00 1.11 0.00 66 1151  W  
DIS 0.03 0.04 0.04 0.00 959 3068  W   120 DIS 2.76 2.98 2.30 0.00 114 1660  W  
 
2024-04-19 - Calls 2024-04-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIS 2.78 3.15 3.75 3.18 94 27805  S   115 DIS 0.63 0.66 0.61 0.80 564 5378  S  
DIS 2.18 2.26 2.40 2.52 189 1808  S   116 DIS 0.93 0.96 0.89 1.14 340 2234  S  
DIS 1.62 1.67 1.72 1.95 2622 2500  S   117 DIS 1.33 1.37 1.35 1.57 609 2281  S  
DIS 1.11 1.17 1.13 1.47 905 4956  S   118 DIS 1.86 1.89 1.66 2.09 313 2320  S  
DIS 0.76 0.79 0.80 1.07 572 1380  S   119 DIS 2.49 2.54 2.30 2.69 246 2202  S  
DIS 0.50 0.52 0.54 0.76 2057 19701  S   120 DIS 3.10 3.30 2.99 3.38 147 3448  S  
 
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 3.45 3.60 3.60 4.27 12 198  W   115 DIS 1.04 1.13 0.99 1.22 454 1004  W  
DIS 2.78 2.89 3.39 3.62 14 219  W   116 DIS 1.38 1.50 1.41 1.57 105 666  W  
DIS 2.04 2.33 2.23 3.04 218 239  W   117 DIS 1.80 2.03 1.57 1.97 32 226  W  
DIS 1.71 1.80 1.91 2.52 79 437  W   118 DIS 2.32 2.44 2.25 2.44 89 263  W  
DIS 1.30 1.38 1.37 2.06 168 442  W   119 DIS 2.91 3.05 3.50 2.98 8 212  W  
DIS 0.97 1.04 1.11 1.66 128 522  W   120 DIS 3.55 3.70 3.95 3.57 3 422  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 3.90 4.10 4.32 5.51 3 70  W   115 DIS 1.41 1.67 1.31 1.35 85 668  W  
DIS 3.30 3.45 3.70 4.85 31 46  W   116 DIS 1.78 1.90 1.70 1.67 78 340  W  
DIS 2.73 2.86 2.86 4.23 32 179  W   117 DIS 2.21 2.33 2.25 2.04 80 139  W  
DIS 2.24 2.33 2.55 3.67 109 412  W   118 DIS 2.71 2.81 2.60 2.45 38 343  W  
DIS 1.81 1.89 1.99 3.15 52 413  W   119 DIS 3.25 3.45 2.83 2.92 13 282  W  
DIS 1.41 1.68 1.60 2.69 282 329  W   120 DIS 3.90 4.05 3.55 3.44 221 373  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 5.65 5.80 6.40 7.00 2 25  W   115 DIS 3.00 3.10 2.83 1.30 23 1812  W  
DIS 4.90 5.25 5.83 6.31 25 14  W   116 DIS 3.45 3.55 3.28 1.58 36 132  W  
DIS 4.55 4.70 4.90 5.65 35 24  W   117 DIS 3.90 4.35 3.80 1.89 19 213  W  
DIS 4.05 4.15 4.15 5.04 247 160  W   118 DIS 4.40 4.55 4.30 2.25 37 1906  W  
DIS 3.60 3.70 4.12 4.47 17 204  W   119 DIS 4.95 5.10 4.45 2.64 13 58  W  
DIS 3.15 3.30 3.47 3.94 77 381  W   120 DIS 5.50 5.65 5.05 3.08 9 1120  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 6.00 6.15 6.13 8.78 183 5638  S   115 DIS 3.20 3.35 3.16 1.13 516 3551  S  
DIS 3.55 3.60 3.60 5.49 788 20002  S   120 DIS 5.70 5.85 5.60 2.60 214 2646  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 6.25 6.40 6.40 10.89 5 7  W   115 DIS 3.40 3.55 3.15 0.91 2 17  W  
DIS 5.70 5.85 5.89 10.14 0 6  W   116 DIS 3.80 3.95 4.05 1.09 0 10  W  
DIS 5.15 5.30 5.13 9.41 2 9  W   117 DIS 4.30 4.45 4.54 1.29 11 53  W  
DIS 4.65 4.80 4.88 8.71 12 24  W   118 DIS 4.80 4.95 4.30 1.52 10 8  W  
DIS 4.20 4.35 4.75 8.03 6 20  W   119 DIS 5.30 5.45 4.98 1.77 9 6  W  
DIS 3.75 3.90 4.35 7.39 14 54  W   120 DIS 5.90 6.05 5.80 2.06 17 4  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 6.45 6.65 7.15 13.36 4 0  W   115 DIS 3.55 3.70 0.00 0.68 0 0  W  
DIS 5.55 6.10 0.00 12.58 0 0  W   116 DIS 3.95 4.75 0.00 0.81 0 0  W  
DIS 5.35 5.55 5.20 11.82 1 0  W   117 DIS 4.40 4.60 0.00 0.96 0 0  W  
DIS 4.90 5.05 0.00 11.08 0 0  W   118 DIS 4.90 6.80 4.55 1.13 3 0  W  
DIS 4.40 4.55 0.00 10.37 0 0  W   119 DIS 5.45 5.60 0.00 1.32 0 0  W  
DIS 2.92 4.15 0.00 9.67 0 0  W   120 DIS 6.05 6.20 0.00 1.53 0 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 7.30 7.45 7.95 22.80 112 10504  S   115 DIS 4.00 4.15 3.93 0.17 415 3361  S  
DIS 4.75 4.90 5.25 18.93 108 9347  S   120 DIS 6.50 6.65 6.50 0.42 40 1745  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.