Explore strikes, OI, IV and strategy data for DIS.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DIS251107C00070000 | 11/5 11:11 AM | 70.00 | 39.70 | 39.4 | 43.45 | -1.66 | -4.01% | 2 | 60 | 272.66% | Yes |
| DIS251107C00090000 | 11/4 11:43 AM | 90.00 | 21.45 | 20.65 | 22.85 | 0.00 | 0.00% | 1 | 3 | 189.06% | Yes |
| DIS251107C00095000 | 10/31 12:13 PM | 95.00 | 16.84 | 15.7 | 17.45 | 0.00 | 0.00% | 2 | 8 | 131.45% | Yes |
| DIS251107C00100000 | 11/5 2:45 PM | 100.00 | 11.42 | 10.7 | 12.15 | 0.10 | 0.88% | 1 | 11 | 76.17% | Yes |
| DIS251107C00101000 | 11/4 2:56 PM | 101.00 | 10.43 | 9.7 | 11.2 | 0.00 | 0.00% | 1 | 7 | 74.61% | Yes |
| DIS251107C00102000 | 11/4 9:38 AM | 102.00 | 9.22 | 8.7 | 10.2 | 0.00 | 0.00% | 1 | 3 | 68.36% | Yes |
| DIS251107C00103000 | 11/4 9:37 AM | 103.00 | 8.26 | 7.7 | 9.2 | 0.00 | 0.00% | 1 | 5 | 62.11% | Yes |
| DIS251107C00104000 | 11/4 1:25 PM | 104.00 | 7.37 | 6.7 | 8.15 | 0.00 | 0.00% | 9 | 16 | 52.34% | Yes |
| DIS251107C00105000 | 10/30 9:42 AM | 105.00 | 6.05 | 5.75 | 7.15 | 0.00 | 0.00% | 13 | 75 | 91.99% | Yes |
| DIS251107C00106000 | 11/5 2:03 PM | 106.00 | 5.47 | 4.75 | 6.2 | 0.12 | 2.24% | 1 | 4 | 84.77% | Yes |
| DIS251107C00107000 | 11/5 2:03 PM | 107.00 | 4.47 | 3.75 | 5.2 | 0.03 | 0.68% | 1 | 4 | 75.10% | Yes |
| DIS251107C00108000 | 11/5 3:57 PM | 108.00 | 3.60 | 3.45 | 3.75 | 0.35 | 10.77% | 60 | 42 | 46.68% | Yes |
| DIS251107C00109000 | 11/5 1:13 PM | 109.00 | 2.93 | 1.94 | 3.05 | -0.42 | -12.54% | 1 | 34 | 49.22% | Yes |
| DIS251107C00110000 | 11/5 2:15 PM | 110.00 | 1.96 | 1.61 | 2.01 | -0.12 | -5.77% | 54 | 261 | 37.01% | Yes |
| DIS251107C00111000 | 11/5 3:11 PM | 111.00 | 1.20 | 1.03 | 1.24 | -0.23 | -16.08% | 207 | 463 | 31.98% | Yes |
| DIS251107C00112000 | 11/5 3:59 PM | 112.00 | 0.65 | 0.57 | 0.71 | -0.27 | -29.35% | 949 | 1191 | 30.27% | No |
| DIS251107C00113000 | 11/5 3:57 PM | 113.00 | 0.35 | 0.31 | 0.39 | -0.20 | -36.36% | 780 | 3678 | 30.27% | No |
| DIS251107C00114000 | 11/5 3:57 PM | 114.00 | 0.17 | 0.15 | 0.21 | -0.13 | -43.33% | 450 | 3370 | 31.15% | No |
| DIS251107C00115000 | 11/5 3:49 PM | 115.00 | 0.08 | 0.08 | 0.11 | -0.11 | -57.89% | 661 | 3349 | 32.23% | No |
| DIS251107C00116000 | 11/5 3:47 PM | 116.00 | 0.05 | 0.04 | 0.06 | -0.05 | -50.00% | 876 | 3285 | 33.59% | No |
| DIS251107C00117000 | 11/5 3:59 PM | 117.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 38 | 4716 | 34.77% | No |
| DIS251107C00118000 | 11/5 3:12 PM | 118.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 56 | 2009 | 37.11% | No |
| DIS251107C00119000 | 11/5 3:45 PM | 119.00 | 0.02 | 0 | 0.03 | 0.00 | 0.00% | 23 | 400 | 44.14% | No |
| DIS251107C00120000 | 11/5 1:22 PM | 120.00 | 0.01 | 0 | 0.02 | 0.00 | 0.00% | 57 | 2724 | 46.09% | No |
| DIS251107C00121000 | 11/5 9:52 AM | 121.00 | 0.01 | 0 | 0.01 | -0.01 | -50.00% | 12 | 721 | 46.09% | No |
| DIS251107C00122000 | 11/4 9:52 AM | 122.00 | 0.01 | 0 | 0.05 | 0.00 | 0.00% | 174 | 1496 | 56.25% | No |
| DIS251107C00123000 | 11/5 9:52 AM | 123.00 | 0.30 | 0 | 0.13 | 0.29 | 2900.00% | 1 | 80 | 70.31% | No |
| DIS251107C00124000 | 11/3 10:13 AM | 124.00 | 0.01 | 0 | 0.1 | 0.00 | 0.00% | 4 | 13 | 71.88% | No |
| DIS251107C00125000 | 11/5 3:40 PM | 125.00 | 0.01 | 0 | 0.03 | -0.01 | -50.00% | 16 | 656 | 64.84% | No |
| DIS251107C00126000 | 10/9 9:38 AM | 126.00 | 0.19 | 0 | 0.09 | 0.00 | 0.00% | 1 | 48 | 79.69% | No |
| DIS251107C00127000 | 10/31 2:45 PM | 127.00 | 0.01 | 0 | 0.11 | 0.00 | 0.00% | 20 | 130 | 86.33% | No |
| DIS251107C00128000 | 11/5 9:54 AM | 128.00 | 0.30 | 0 | 0.01 | 0.26 | 650.00% | 1 | 13 | 68.75% | No |
| DIS251107C00130000 | 11/5 9:54 AM | 130.00 | 0.02 | 0 | 0.03 | 0.01 | 100.00% | 1 | 132 | 83.59% | No |
| DIS251107C00135000 | 11/4 9:58 AM | 135.00 | 0.02 | 0 | 0.01 | 0.00 | 0.00% | 1 | 85 | 90.63% | No |
| DIS251107C00140000 | 11/3 12:36 PM | 140.00 | 0.05 | 0 | 0.15 | 0.00 | 0.00% | 1 | 41 | 143.75% | No |
| DIS251107C00145000 | 11/5 11:17 AM | 145.00 | 0.29 | 0 | 0.16 | 0.28 | 2800.00% | 1 | 4 | 163.67% | No |
| DIS251107C00155000 | 10/31 2:16 PM | 155.00 | 0.03 | 0 | 0.15 | 0.00 | 0.00% | 14 | 4 | 196.09% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DIS251107P00075000 | 10/21 3:12 PM | 75.00 | 0.09 | 0 | 0.01 | 0.00 | 0.00% | 1 | 3 | 181.25% | No |
| DIS251107P00080000 | 10/21 3:12 PM | 80.00 | 0.15 | 0 | 0.01 | 0.00 | 0.00% | 1 | 2 | 150.00% | No |
| DIS251107P00085000 | 11/3 12:16 PM | 85.00 | 0.03 | 0 | 0.01 | 0.00 | 0.00% | 1 | 65 | 125.00% | No |
| DIS251107P00090000 | 11/3 12:16 PM | 90.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 1 | 116 | 100.00% | No |
| DIS251107P00095000 | 11/5 9:56 AM | 95.00 | 0.01 | 0 | 0.06 | 0.00 | 0.00% | 4 | 77 | 95.31% | No |
| DIS251107P00097000 | 11/3 10:24 AM | 97.00 | 0.33 | 0 | 0.06 | 0.00 | 0.00% | 1 | 46 | 84.38% | No |
| DIS251107P00098000 | 11/5 3:26 PM | 98.00 | 0.01 | 0 | 0.05 | -0.04 | -80.00% | 11 | 282 | 76.56% | No |
| DIS251107P00099000 | 11/5 2:04 PM | 99.00 | 0.03 | 0 | 0.07 | 0.01 | 50.00% | 14 | 27 | 75.00% | No |
| DIS251107P00100000 | 11/5 9:33 AM | 100.00 | 0.03 | 0 | 0.07 | 0.00 | 0.00% | 4 | 149 | 69.14% | No |
| DIS251107P00101000 | 11/4 2:41 PM | 101.00 | 0.03 | 0 | 0.06 | 0.00 | 0.00% | 1 | 73 | 62.50% | No |
| DIS251107P00102000 | 11/3 3:27 PM | 102.00 | 0.03 | 0 | 0.09 | 0.00 | 0.00% | 32 | 340 | 60.55% | No |
| DIS251107P00103000 | 11/5 11:34 AM | 103.00 | 0.09 | 0 | 0.12 | 0.04 | 80.00% | 83 | 543 | 57.42% | No |
| DIS251107P00104000 | 11/5 2:45 PM | 104.00 | 0.05 | 0.01 | 0.1 | -0.01 | -16.67% | 16 | 1494 | 50.78% | No |
| DIS251107P00105000 | 11/5 2:43 PM | 105.00 | 0.04 | 0.03 | 0.06 | -0.05 | -55.56% | 37 | 1206 | 45.70% | No |
| DIS251107P00106000 | 11/5 3:49 PM | 106.00 | 0.07 | 0.05 | 0.09 | -0.05 | -41.67% | 44 | 1983 | 42.97% | No |
| DIS251107P00107000 | 11/5 3:54 PM | 107.00 | 0.10 | 0.08 | 0.1 | -0.08 | -44.44% | 19 | 719 | 37.31% | No |
| DIS251107P00108000 | 11/5 3:49 PM | 108.00 | 0.14 | 0.12 | 0.16 | -0.10 | -41.67% | 97 | 967 | 34.67% | No |
| DIS251107P00109000 | 11/5 3:51 PM | 109.00 | 0.20 | 0.19 | 0.24 | -0.21 | -51.22% | 155 | 1197 | 31.06% | No |
| DIS251107P00110000 | 11/5 3:55 PM | 110.00 | 0.40 | 0.35 | 0.44 | -0.19 | -32.20% | 415 | 1522 | 29.79% | No |
| DIS251107P00111000 | 11/5 3:56 PM | 111.00 | 0.68 | 0.59 | 0.83 | -0.20 | -22.73% | 174 | 1280 | 30.47% | No |
| DIS251107P00112000 | 11/5 3:46 PM | 112.00 | 1.30 | 1.03 | 1.37 | -0.15 | -10.34% | 361 | 1079 | 30.86% | Yes |
| DIS251107P00113000 | 11/5 12:44 PM | 113.00 | 1.65 | 1.7 | 2.13 | -0.49 | -22.90% | 4 | 651 | 33.98% | Yes |
| DIS251107P00114000 | 11/5 1:59 PM | 114.00 | 2.72 | 2.59 | 3.05 | -0.35 | -11.40% | 5 | 534 | 40.14% | Yes |
| DIS251107P00115000 | 11/5 3:59 PM | 115.00 | 3.70 | 3.65 | 3.85 | -0.30 | -7.50% | 19 | 468 | 38.57% | Yes |
| DIS251107P00116000 | 10/31 1:14 PM | 116.00 | 4.39 | 3.9 | 5.4 | 0.00 | 0.00% | 9 | 34 | 71.48% | Yes |
| DIS251107P00117000 | 11/5 3:35 PM | 117.00 | 5.76 | 5.25 | 6.15 | 1.09 | 23.34% | 5 | 5 | 68.65% | Yes |
| DIS251107P00118000 | 11/5 2:59 PM | 118.00 | 6.68 | 6 | 8.2 | 0.33 | 5.20% | 2 | 10 | 73.54% | Yes |
| DIS251107P00119000 | 10/30 11:26 AM | 119.00 | 6.28 | 6.7 | 8.4 | 0.00 | 0.00% | 1 | 0 | 95.51% | Yes |
| DIS251107P00120000 | 11/3 3:32 PM | 120.00 | 8.27 | 8.15 | 9.95 | 0.00 | 0.00% | 1 | 7 | 84.47% | Yes |
| DIS251107P00121000 | 10/30 12:38 PM | 121.00 | 8.15 | 8.7 | 11.6 | 0.00 | 0.00% | 2 | 0 | 96.97% | Yes |
| DIS251107P00125000 | 10/2 9:59 AM | 125.00 | 13.20 | 11.65 | 13.8 | 0.00 | 0.00% | 0 | 0 | 93.36% | Yes |
