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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DIS251114C00090000 | 10/16 2:46 PM | 90.00 | 19.61 | 20.85 | 22.75 | 0.00 | 0.00% | 1 | 1 | 91.60% | Yes |
| DIS251114C00098000 | 10/31 10:48 AM | 98.00 | 14.23 | 13.2 | 15.45 | 0.00 | 0.00% | 1 | 1 | 77.59% | Yes |
| DIS251114C00100000 | 11/4 11:18 AM | 100.00 | 12.40 | 11.4 | 12.95 | 0.00 | 0.00% | 1 | 63 | 65.19% | Yes |
| DIS251114C00101000 | 10/21 1:40 PM | 101.00 | 13.14 | 10.55 | 12.1 | 0.00 | 0.00% | 1 | 2 | 64.70% | Yes |
| DIS251114C00102000 | 11/4 1:52 PM | 102.00 | 10.50 | 9.7 | 11.15 | 0.00 | 0.00% | 13 | 12 | 62.60% | Yes |
| DIS251114C00103000 | 11/3 10:45 AM | 103.00 | 10.50 | 8.85 | 10.35 | 0.00 | 0.00% | 1 | 2 | 61.82% | Yes |
| DIS251114C00104000 | 11/4 1:25 PM | 104.00 | 9.02 | 8.1 | 9.6 | 0.00 | 0.00% | 7 | 9 | 62.01% | Yes |
| DIS251114C00105000 | 10/31 3:53 PM | 105.00 | 9.60 | 7.35 | 8.85 | 0.00 | 0.00% | 4 | 49 | 61.57% | Yes |
| DIS251114C00106000 | 11/3 11:23 AM | 106.00 | 8.09 | 7.2 | 7.65 | 0.00 | 0.00% | 1 | 4 | 61.91% | Yes |
| DIS251114C00107000 | 11/4 1:49 PM | 107.00 | 7.00 | 6 | 7.5 | 0.00 | 0.00% | 80 | 205 | 61.67% | Yes |
| DIS251114C00108000 | 10/31 3:10 PM | 108.00 | 7.20 | 5.8 | 6.35 | 0.00 | 0.00% | 5 | 13 | 60.89% | Yes |
| DIS251114C00109000 | 11/5 11:25 AM | 109.00 | 5.30 | 5.3 | 5.4 | -0.35 | -6.19% | 1 | 36 | 58.86% | Yes |
| DIS251114C00110000 | 11/5 12:18 PM | 110.00 | 5.15 | 4.65 | 4.85 | 0.07 | 1.38% | 34 | 169 | 58.20% | Yes |
| DIS251114C00111000 | 11/5 3:57 PM | 111.00 | 4.30 | 4.2 | 4.3 | -0.26 | -5.70% | 64 | 247 | 58.42% | Yes |
| DIS251114C00112000 | 11/5 3:57 PM | 112.00 | 3.71 | 3.7 | 3.8 | -0.44 | -10.60% | 569 | 727 | 58.08% | No |
| DIS251114C00113000 | 11/5 1:55 PM | 113.00 | 3.40 | 3.25 | 3.35 | -0.32 | -8.60% | 236 | 668 | 57.91% | No |
| DIS251114C00114000 | 11/5 3:37 PM | 114.00 | 2.84 | 2.83 | 3.05 | -0.36 | -11.25% | 22 | 398 | 58.47% | No |
| DIS251114C00115000 | 11/5 3:44 PM | 115.00 | 2.52 | 2.46 | 2.57 | -0.28 | -10.00% | 234 | 981 | 57.57% | No |
| DIS251114C00116000 | 11/5 3:37 PM | 116.00 | 2.18 | 2.12 | 2.2 | -0.28 | -11.38% | 153 | 396 | 57.13% | No |
| DIS251114C00117000 | 11/5 3:49 PM | 117.00 | 1.82 | 1.69 | 1.97 | -0.24 | -11.65% | 63 | 398 | 56.49% | No |
| DIS251114C00118000 | 11/5 3:39 PM | 118.00 | 1.60 | 1.52 | 1.7 | -0.25 | -13.51% | 189 | 265 | 57.15% | No |
| DIS251114C00119000 | 11/5 3:58 PM | 119.00 | 1.39 | 1.31 | 1.46 | -0.20 | -12.58% | 23 | 532 | 57.25% | No |
| DIS251114C00120000 | 11/5 3:46 PM | 120.00 | 1.18 | 1.12 | 1.24 | -0.20 | -14.49% | 258 | 621 | 57.23% | No |
| DIS251114C00121000 | 11/5 3:48 PM | 121.00 | 1.02 | 0.96 | 1.16 | -0.16 | -13.56% | 17 | 296 | 58.45% | No |
| DIS251114C00122000 | 11/5 3:37 PM | 122.00 | 0.88 | 0.79 | 0.94 | -0.16 | -15.38% | 95 | 228 | 57.67% | No |
| DIS251114C00123000 | 11/5 12:40 PM | 123.00 | 0.87 | 0.67 | 1.54 | -0.02 | -2.25% | 7 | 123 | 66.31% | No |
| DIS251114C00124000 | 11/5 10:55 AM | 124.00 | 0.63 | 0.41 | 0.69 | -0.11 | -14.86% | 2 | 48 | 55.91% | No |
| DIS251114C00125000 | 11/5 3:37 PM | 125.00 | 0.56 | 0.51 | 0.65 | -0.04 | -6.67% | 262 | 525 | 59.72% | No |
| DIS251114C00126000 | 11/5 9:42 AM | 126.00 | 0.84 | 0.34 | 0.53 | 0.39 | 86.67% | 2 | 40 | 58.01% | No |
| DIS251114C00127000 | 11/5 2:23 PM | 127.00 | 0.42 | 0.35 | 0.44 | -0.05 | -10.64% | 19 | 232 | 59.28% | No |
| DIS251114C00128000 | 11/5 11:26 AM | 128.00 | 0.44 | 0.19 | 0.43 | 0.08 | 22.22% | 6 | 33 | 58.50% | No |
| DIS251114C00130000 | 11/5 3:40 PM | 130.00 | 0.26 | 0.1 | 0.35 | -0.04 | -13.33% | 13 | 116 | 59.38% | No |
| DIS251114C00135000 | 11/5 3:37 PM | 135.00 | 0.15 | 0.07 | 0.3 | 0.02 | 15.38% | 7 | 55 | 67.97% | No |
| DIS251114C00140000 | 11/5 3:51 PM | 140.00 | 0.07 | 0.01 | 0.27 | -0.08 | -53.33% | 22 | 247 | 74.61% | No |
| DIS251114C00145000 | 11/5 3:49 PM | 145.00 | 0.03 | 0 | 0.05 | -0.03 | -50.00% | 118 | 86 | 66.41% | No |
| DIS251114C00150000 | 11/5 1:23 PM | 150.00 | 0.01 | 0 | 0.24 | -0.03 | -75.00% | 20 | 60 | 90.43% | No |
| DIS251114C00155000 | 11/3 9:40 AM | 155.00 | 0.02 | 0 | 0.75 | 0.00 | 0.00% | 20 | 80 | 118.85% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DIS251114P00065000 | 10/29 9:38 AM | 65.00 | 0.03 | 0 | 0.07 | 0.00 | 0.00% | 4 | 4 | 136.72% | No |
| DIS251114P00070000 | 11/3 10:45 AM | 70.00 | 0.01 | 0 | 0.03 | 0.00 | 0.00% | 1 | 2 | 109.38% | No |
| DIS251114P00075000 | 11/5 2:38 PM | 75.00 | 0.02 | 0 | 0.03 | -0.01 | -33.33% | 2 | 278 | 93.75% | No |
| DIS251114P00080000 | 11/5 11:32 AM | 80.00 | 0.02 | 0 | 0.05 | -0.02 | -50.00% | 6 | 732 | 84.38% | No |
| DIS251114P00085000 | 10/24 9:30 AM | 85.00 | 0.11 | 0 | 0.85 | 0.00 | 0.00% | 1 | 15 | 110.06% | No |
| DIS251114P00090000 | 11/5 3:37 PM | 90.00 | 0.11 | 0.07 | 0.18 | -0.10 | -47.62% | 5 | 491 | 71.48% | No |
| DIS251114P00095000 | 11/5 2:41 PM | 95.00 | 0.25 | 0.16 | 0.25 | -0.06 | -19.35% | 140 | 90 | 61.33% | No |
| DIS251114P00097000 | 11/5 3:45 PM | 97.00 | 0.29 | 0.09 | 0.35 | -0.15 | -34.09% | 25 | 408 | 55.57% | No |
| DIS251114P00098000 | 11/5 3:35 PM | 98.00 | 0.42 | 0.33 | 0.45 | -0.10 | -19.23% | 7 | 571 | 59.77% | No |
| DIS251114P00099000 | 11/5 3:37 PM | 99.00 | 0.51 | 0.28 | 0.52 | -0.13 | -20.31% | 20 | 133 | 56.45% | No |
| DIS251114P00100000 | 11/5 12:30 PM | 100.00 | 0.62 | 0.59 | 0.64 | -0.16 | -20.51% | 15 | 1598 | 59.67% | No |
| DIS251114P00101000 | 11/5 10:07 AM | 101.00 | 0.86 | 0.72 | 0.81 | -0.01 | -1.15% | 2 | 79 | 59.72% | No |
| DIS251114P00102000 | 11/5 11:48 AM | 102.00 | 0.98 | 0.86 | 1 | -0.15 | -13.27% | 20 | 139 | 59.52% | No |
| DIS251114P00103000 | 11/5 3:58 PM | 103.00 | 1.08 | 1.04 | 1.13 | -0.21 | -16.28% | 139 | 206 | 58.55% | No |
| DIS251114P00104000 | 11/5 3:54 PM | 104.00 | 1.33 | 1.27 | 1.35 | -0.21 | -13.64% | 108 | 244 | 58.55% | No |
| DIS251114P00105000 | 11/5 3:35 PM | 105.00 | 1.50 | 1.5 | 1.62 | -0.24 | -13.79% | 236 | 934 | 58.35% | No |
| DIS251114P00106000 | 11/5 3:25 PM | 106.00 | 1.79 | 1.77 | 1.88 | -0.21 | -10.50% | 37 | 123 | 57.89% | No |
| DIS251114P00107000 | 11/5 3:55 PM | 107.00 | 2.08 | 2.08 | 2.17 | -0.34 | -14.05% | 74 | 408 | 57.42% | No |
| DIS251114P00108000 | 11/5 3:58 PM | 108.00 | 2.42 | 2.36 | 2.52 | -0.35 | -12.64% | 110 | 431 | 56.67% | No |
| DIS251114P00109000 | 11/5 3:00 PM | 109.00 | 2.87 | 2.78 | 3 | -0.23 | -7.42% | 65 | 177 | 57.37% | No |
| DIS251114P00110000 | 11/5 3:58 PM | 110.00 | 3.26 | 3.2 | 3.35 | -0.24 | -6.86% | 67 | 621 | 56.52% | No |
| DIS251114P00111000 | 11/5 3:55 PM | 111.00 | 3.70 | 3.55 | 3.8 | -0.39 | -9.54% | 134 | 113 | 55.32% | No |
| DIS251114P00112000 | 11/5 3:30 PM | 112.00 | 4.22 | 4.2 | 4.3 | -0.38 | -8.26% | 195 | 258 | 56.08% | Yes |
| DIS251114P00113000 | 11/5 3:30 PM | 113.00 | 4.80 | 4.7 | 4.85 | -0.34 | -6.61% | 32 | 326 | 55.52% | Yes |
| DIS251114P00114000 | 11/5 1:59 PM | 114.00 | 5.32 | 5.25 | 5.45 | -0.27 | -4.83% | 17 | 277 | 55.10% | Yes |
| DIS251114P00115000 | 11/5 12:39 PM | 115.00 | 5.75 | 5.85 | 6.1 | 0.10 | 1.77% | 15 | 166 | 54.83% | Yes |
| DIS251114P00116000 | 11/3 2:40 PM | 116.00 | 6.60 | 6.45 | 6.85 | 0.00 | 0.00% | 1 | 54 | 54.79% | Yes |
| DIS251114P00117000 | 11/5 3:35 PM | 117.00 | 7.47 | 7.2 | 7.85 | -0.07 | -0.93% | 3 | 27 | 57.40% | Yes |
| DIS251114P00118000 | 11/5 2:59 PM | 118.00 | 8.18 | 7.75 | 8.45 | 0.03 | 0.37% | 2 | 4 | 54.54% | Yes |
| DIS251114P00119000 | 11/5 10:03 AM | 119.00 | 9.15 | 8.2 | 9.35 | 1.31 | 16.71% | 1 | 5 | 52.59% | Yes |
| DIS251114P00120000 | 11/5 3:36 PM | 120.00 | 9.70 | 9.25 | 10.2 | 0.10 | 1.04% | 20 | 17 | 55.37% | Yes |
| DIS251114P00122000 | 10/23 2:38 PM | 122.00 | 10.30 | 10.65 | 12.25 | 0.00 | 0.00% | 1 | 9 | 56.40% | Yes |
| DIS251114P00123000 | 10/29 3:55 PM | 123.00 | 12.95 | 11.5 | 13.1 | 0.00 | 0.00% | 1 | 1 | 55.91% | Yes |
| DIS251114P00125000 | 10/30 2:58 PM | 125.00 | 13.14 | 13.3 | 14.85 | 0.00 | 0.00% | 3 | 41 | 55.27% | Yes |
| DIS251114P00130000 | 10/28 9:39 AM | 130.00 | 17.85 | 18.05 | 19.5 | 0.00 | 0.00% | 8 | 49 | 53.91% | Yes |
