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   0.174 0.264 103.25 -0.12
 
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 1.97 2.50 2.25 0.00 65 266  S   101 DIS 0.00 0.01 0.01 0.00 279 3463  S  
DIS 1.16 1.44 1.25 0.00 374 1166  S   102 DIS 0.00 0.01 0.01 0.00 630 2097  S  
DIS 0.04 0.35 0.25 0.00 1173 2387  S   103 DIS 0.00 0.22 0.01 0.00 2453 1933  S  
DIS 0.00 0.01 0.01 0.00 3211 3062  S   104 DIS 0.50 0.85 0.74 0.00 755 6717  S  
DIS 0.00 0.01 0.01 0.00 4018 5359  S   105 DIS 1.65 1.85 1.80 0.00 1008 7830  S  
DIS 0.00 0.01 0.01 0.00 546 6517  S   106 DIS 2.49 3.05 2.73 0.00 221 1484  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 2.46 3.00 2.63 2.90 69 133  W   101 DIS 0.21 0.23 0.22 0.50 241 1139  W  
DIS 1.56 2.04 1.77 2.19 69 374  W   102 DIS 0.35 0.43 0.44 0.80 1422 918  W  
DIS 1.10 1.20 1.13 1.60 606 768  W   103 DIS 0.72 0.77 0.79 1.20 579 1103  W  
DIS 0.64 0.72 0.66 1.12 1470 1024  W   104 DIS 1.23 1.31 1.31 1.72 430 870  W  
DIS 0.35 0.41 0.40 0.75 2848 2521  W   105 DIS 1.89 2.09 1.93 2.35 430 931  W  
DIS 0.21 0.26 0.22 0.48 1327 2305  W   106 DIS 2.71 2.95 2.83 3.08 118 475  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 2.87 3.20 2.96 3.82 8 43  W   101 DIS 0.26 0.47 0.48 0.89 55 352  W  
DIS 2.07 2.35 2.17 3.15 17 124  W   102 DIS 0.65 0.76 0.71 1.21 310 1116  W  
DIS 1.51 1.72 1.55 2.55 72 241  W   103 DIS 0.99 1.19 1.08 1.61 44 244  W  
DIS 1.06 1.11 1.08 2.03 163 623  W   104 DIS 1.45 1.92 1.58 2.08 138 326  W  
DIS 0.68 0.77 0.71 1.58 252 740  W   105 DIS 1.80 2.39 2.32 2.63 46 854  W  
DIS 0.45 0.67 0.45 1.21 97 785  W   106 DIS 2.80 3.15 2.90 3.25 5 269  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIS 2.85 5.00 3.25 4.88 117 53  W   101 DIS 0.63 0.84 0.67 1.03 13 153  W  
DIS 2.54 2.78 2.56 4.20 36 95  W   102 DIS 0.84 1.05 1.00 1.33 29 143  W  
DIS 1.93 2.17 2.00 3.58 21 222  W   103 DIS 1.24 1.45 1.36 1.69 34 216  W  
DIS 1.45 1.56 1.50 3.01 98 219  W   104 DIS 1.83 1.98 2.01 2.11 22 163  W  
DIS 1.05 1.27 1.11 2.51 274 656  W   105 DIS 2.30 2.60 2.65 2.59 21 284  W  
DIS 0.78 1.00 0.80 2.06 99 643  W   106 DIS 3.15 3.35 3.21 3.13 23 151  W  
 
2024-06-14 - Calls 2024-06-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIS 3.55 4.05 3.29 6.16 0 39  W   101 DIS 0.77 0.99 0.96 1.01 70 4332  W  
DIS 2.91 3.15 3.05 5.46 5 100  W   102 DIS 1.08 1.33 1.21 1.28 19 4493  W  
DIS 2.32 2.58 2.38 4.80 34 189  W   103 DIS 1.59 1.73 1.70 1.58 116 5776  W  
DIS 1.82 1.92 1.98 4.18 111 117  W   104 DIS 1.97 2.25 2.09 1.94 46 83  W  
DIS 1.41 1.51 1.43 3.62 102 294  W   105 DIS 2.68 2.95 2.72 2.35 5 270  W  
DIS 1.08 1.28 1.11 3.11 80 321  W   106 DIS 3.20 3.80 3.48 2.81 0 47  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 1.69 1.81 1.69 4.99 1376 14379  S   105 DIS 2.74 3.05 2.97 1.99 1041 12236  S  
 
2024-06-28 - Calls 2024-06-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIS 4.10 5.35 4.40 9.54 0 5  Q   101 DIS 1.00 1.58 1.40 0.72 13 68  Q  
DIS 2.15 5.60 3.65 8.77 100 34  Q   102 DIS 1.61 1.91 1.73 0.89 2 37  Q  
DIS 2.84 3.10 2.96 8.03 23 196  Q   103 DIS 1.95 2.15 1.97 1.09 20 77  Q  
DIS 2.38 2.87 2.50 7.33 35 754  Q   104 DIS 2.42 2.79 2.51 1.32 9 17  Q  
DIS 1.84 2.27 2.01 6.66 36 156  Q   105 DIS 2.87 3.25 3.09 1.58 6 134  Q  
DIS 1.57 2.04 1.74 6.02 28 177  Q   106 DIS 3.60 4.20 3.75 1.88 0 11  Q  
 
2024-07-19 - Calls 2024-07-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIS 2.62 2.69 2.62 13.74 496 5033  S   105 DIS 3.75 3.90 3.75 0.52 422 7014  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.