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

DISCOVERY COMMS A (DISCA) 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
DISCA DISCOVERY COMMS A   0.701 0.592 24.4 -2.46

 
2022-02-18 - Calls 2022-02-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DISCA 5.80 7.40 0.00 6.92 0 0  S   17.5 DISCA 0.00 0.25 0.17 0.01 147 63  S  
DISCA 4.65 5.30 5.30 4.53 8 148  S   20 DISCA 0.36 0.41 0.41 0.13 703 1203  S  
DISCA 2.77 2.85 2.76 2.52 46 130  S   22.5 DISCA 0.89 0.96 0.92 0.61 5482 7561  S  
DISCA 1.35 1.43 1.50 1.15 1973 2754  S   25 DISCA 2.00 2.12 2.08 1.75 520 5860  S  
DISCA 0.62 0.72 0.70 0.44 3410 9052  S   27.5 DISCA 3.75 3.95 3.77 3.53 5171 7859  S  
DISCA 0.34 0.39 0.35 0.14 730 14723  S   30 DISCA 5.50 6.10 5.60 5.73 4 1729  S  
 
2022-03-18 - Calls 2022-03-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DISCA 6.95 7.45 0.00 7.05 0 0  S   17.5 DISCA 0.37 0.42 0.35 0.13 61 87  S  
DISCA 4.95 5.15 5.05 4.90 16 31  S   20 DISCA 0.82 0.88 0.87 0.47 104 1132  S  
DISCA 3.20 4.10 3.60 3.15 4 1  S   22.5 DISCA 1.55 1.70 1.60 1.22 337 162  S  
DISCA 1.93 2.13 2.13 1.88 177 84  S   25 DISCA 2.74 3.05 2.83 2.45 2140 540  S  
DISCA 1.18 1.29 1.23 1.05 1048 219  S   27.5 DISCA 4.45 4.65 4.52 4.11 59 84  S  
DISCA 0.75 0.82 0.79 0.55 37 481  S   30 DISCA 6.50 6.70 5.90 6.11 26 2812  S  
 
2022-04-14 - Calls 2022-04-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DISCA 7.15 7.40 12.70 7.25 0 23  W   17.5 DISCA 0.57 0.68 0.60 0.29 10 140  W  
DISCA 5.15 6.75 5.80 5.26 1 326  W   20 DISCA 1.10 1.25 1.13 0.79 11 2567  W  
DISCA 3.50 3.70 3.70 3.64 32 222  W   22.5 DISCA 1.94 2.27 2.13 1.66 3714 11670  W  
DISCA 2.27 2.68 2.33 2.42 106 18103  W   25 DISCA 3.25 3.45 3.06 2.93 2365 9197  W  
DISCA 1.50 1.65 1.78 1.55 114 4375  W   27.5 DISCA 4.95 5.20 3.66 4.55 0 15145  W  
DISCA 0.98 1.13 1.10 0.96 134 15482  W   30 DISCA 6.95 7.20 5.70 6.46 0 984  W  


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.