Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

Option Chains For DIS 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   0.281 0.258 93.6 1.09
 
2024-10-11 - Calls 2024-10-11 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIS 2.70 2.92 3.15 2.61 196 845  W   91 DIS 0.17 0.19 0.17 0.01 1424 3694  W  
DIS 1.90 2.03 2.00 1.66 490 1023  W   92 DIS 0.31 0.32 0.31 0.06 1311 3477  W  
DIS 1.19 1.29 1.30 0.86 1558 1478  W   93 DIS 0.55 0.60 0.57 0.26 2011 1566  W  
DIS 0.65 0.71 0.70 0.33 2486 3150  W   94 DIS 0.81 1.04 1.01 0.73 751 1153  W  
DIS 0.30 0.35 0.34 0.09 3666 5130  W   95 DIS 1.61 1.85 1.50 1.48 168 1062  W  
DIS 0.12 0.16 0.17 0.02 954 4931  W   96 DIS 2.41 2.74 2.24 2.41 47 331  W  
 
2024-10-18 - Calls 2024-10-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIS 3.05 3.65 3.60 3.24 129 121  S   91 DIS 0.56 0.60 0.58 0.42 507 678  S  
DIS 2.79 2.91 2.89 2.50 444 520  S   92 DIS 0.79 0.85 0.82 0.69 1073 1402  S  
DIS 2.02 2.21 2.14 1.87 804 2190  S   93 DIS 1.11 1.38 1.12 1.05 921 2537  S  
DIS 1.54 1.60 1.56 1.34 739 2829  S   94 DIS 1.53 1.63 1.57 1.52 242 1217  S  
DIS 0.96 1.01 1.04 0.92 1202 10941  S   95 DIS 2.18 2.27 2.10 2.10 192 7781  S  
DIS 0.75 0.76 0.76 0.61 541 1828  S   96 DIS 2.73 3.25 2.70 2.79 280 373  S  
 
2024-10-25 - Calls 2024-10-25 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIS 3.65 4.85 4.03 4.03 34 121  W   91 DIS 0.88 0.95 0.90 0.69 37 629  W  
DIS 3.00 3.10 3.23 3.33 17 61  W   92 DIS 1.17 1.24 1.20 0.98 195 446  W  
DIS 2.38 2.63 2.51 2.69 48 789  W   93 DIS 1.54 1.63 1.45 1.34 61 967  W  
DIS 1.83 2.06 1.93 2.14 61 490  W   94 DIS 2.00 2.10 1.95 1.77 106 58  W  
DIS 1.38 1.47 1.56 1.66 160 609  W   95 DIS 2.55 2.79 2.51 2.29 21 104  W  
DIS 1.02 1.15 1.15 1.27 90 737  W   96 DIS 2.84 3.30 3.05 2.89 3 45  W  
 
2024-11-01 - Calls 2024-11-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIS 4.05 4.20 3.75 4.98 41 23  W   91 DIS 1.15 1.27 1.13 0.80 66 689  W  
DIS 3.40 4.50 3.72 4.27 18 72  W   92 DIS 1.49 1.60 1.48 1.07 144 129  W  
DIS 2.78 3.20 3.05 3.61 20 76  W   93 DIS 1.87 1.99 1.82 1.39 83 554  W  
DIS 2.25 2.36 2.49 3.02 91 220  W   94 DIS 2.33 2.45 2.26 1.78 1041 41  W  
DIS 1.78 1.88 1.97 2.49 54 288  W   95 DIS 2.87 2.99 3.72 2.24 2 48  W  
DIS 1.40 1.48 1.46 2.03 69 1034  W   96 DIS 3.45 3.60 3.40 2.76 27 66  W  
 
2024-11-08 - Calls 2024-11-08 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIS 4.80 5.00 3.95 6.12 14 1  W   91 DIS 1.50 1.59 1.87 0.79 14 172  W  
DIS 4.15 4.30 4.30 5.39 19 19  W   92 DIS 1.81 1.94 1.95 1.02 22 361  W  
DIS 3.50 3.65 3.67 4.70 9 146  W   93 DIS 2.23 2.31 2.27 1.31 28 78  W  
DIS 2.98 3.30 3.00 4.06 5 629  W   94 DIS 2.68 2.78 2.88 1.64 24 117  W  
DIS 2.51 2.72 2.58 3.48 38 930  W   95 DIS 3.15 3.30 3.25 2.03 10 654  W  
DIS 2.07 2.28 2.09 2.96 16 162  W   96 DIS 3.70 3.90 4.81 2.47 10 133  W  
 
2024-11-15 - Calls 2024-11-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIS 3.80 3.90 3.95 4.69 555 9576  S   95 DIS 4.65 4.75 4.58 1.73 177 5298  S  
 
2024-11-22 - Calls 2024-11-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIS 6.35 6.50 6.40 9.07 1 2  W   91 DIS 2.85 2.99 3.45 0.57 4 4  W  
DIS 5.70 5.85 4.75 8.29 1 6  W   92 DIS 3.25 3.35 3.30 0.73 1055 280  W  
DIS 5.15 5.30 5.19 7.54 2 34  W   93 DIS 3.65 3.80 3.75 0.91 47 2  W  
DIS 4.50 4.75 4.23 6.83 3 5  W   94 DIS 4.10 4.25 4.60 1.13 1 5  W  
DIS 4.10 4.25 4.30 6.15 15 64  W   95 DIS 4.60 4.75 5.24 1.39 11 18  W  
DIS 3.65 3.80 3.69 5.50 23 21  W   96 DIS 5.10 5.30 0.00 1.68 0 0  W  
 
2024-12-20 - Calls 2024-12-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIS 4.75 4.85 4.90 14.77 190 6002  S   95 DIS 5.50 5.65 5.45 0.30 162 6872  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.