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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DIS251121C00060000 | 10/30 12:51 PM | 60.00 | 52.99 | 50.75 | 52.7 | 0.00 | 0.00% | 10 | 4 | 161.72% | Yes |
| DIS251121C00065000 | 8/6 10:41 AM | 65.00 | 51.00 | 48.55 | 49.2 | 0.00 | 0.00% | 0 | 1 | 225.98% | Yes |
| DIS251121C00075000 | 10/7 3:50 PM | 75.00 | 38.34 | 35.8 | 38 | 0.00 | 0.00% | 2 | 9 | 118.85% | Yes |
| DIS251121C00080000 | 10/30 12:51 PM | 80.00 | 33.03 | 30.85 | 32.3 | 0.00 | 0.00% | 10 | 606 | 85.55% | Yes |
| DIS251121C00085000 | 10/17 3:28 PM | 85.00 | 26.05 | 25.9 | 27.85 | 0.00 | 0.00% | 1 | 15 | 86.13% | Yes |
| DIS251121C00090000 | 10/30 10:43 AM | 90.00 | 22.37 | 21.3 | 22.8 | 0.00 | 0.00% | 1 | 17 | 76.66% | Yes |
| DIS251121C00095000 | 11/5 1:44 PM | 95.00 | 17.05 | 16.2 | 17.9 | 0.08 | 0.47% | 1 | 34 | 61.43% | Yes |
| DIS251121C00099000 | 10/24 3:47 PM | 99.00 | 14.02 | 12.6 | 14.15 | 0.00 | 0.00% | 10 | 10 | 55.96% | Yes |
| DIS251121C00100000 | 11/5 3:33 PM | 100.00 | 12.70 | 12.1 | 13.4 | 0.40 | 3.25% | 21 | 171 | 59.18% | Yes |
| DIS251121C00103000 | 11/4 3:07 PM | 103.00 | 10.05 | 9.25 | 10.4 | 0.00 | 0.00% | 10 | 11 | 57.96% | Yes |
| DIS251121C00105000 | 11/5 12:40 PM | 105.00 | 8.95 | 8.35 | 8.75 | 0.35 | 4.07% | 85 | 1031 | 52.08% | Yes |
| DIS251121C00106000 | 10/28 3:43 PM | 106.00 | 8.05 | 7.1 | 8.3 | 0.00 | 0.00% | 5 | 16 | 57.15% | Yes |
| DIS251121C00108000 | 11/4 9:47 AM | 108.00 | 6.40 | 6.35 | 6.95 | 0.00 | 0.00% | 1 | 4 | 52.25% | Yes |
| DIS251121C00109000 | 10/30 9:33 AM | 109.00 | 5.32 | 5.75 | 6.15 | 0.00 | 0.00% | 1 | 5 | 50.83% | Yes |
| DIS251121C00110000 | 11/5 3:47 PM | 110.00 | 5.31 | 5.2 | 5.5 | -0.24 | -4.32% | 72 | 1862 | 50.20% | Yes |
| DIS251121C00111000 | 11/5 3:47 PM | 111.00 | 4.82 | 4.7 | 5 | -0.38 | -7.31% | 86 | 57 | 50.29% | Yes |
| DIS251121C00112000 | 11/5 3:47 PM | 112.00 | 4.33 | 4.2 | 4.45 | -0.17 | -3.78% | 47 | 1168 | 51.07% | No |
| DIS251121C00113000 | 11/5 1:32 PM | 113.00 | 4.00 | 3.65 | 4.1 | -0.02 | -0.50% | 8 | 1712 | 52.06% | No |
| DIS251121C00114000 | 11/5 12:19 PM | 114.00 | 3.57 | 3.35 | 3.55 | 0.02 | 0.56% | 108 | 2086 | 50.54% | No |
| DIS251121C00115000 | 11/5 3:54 PM | 115.00 | 3.08 | 3 | 3.15 | -0.07 | -2.22% | 113 | 4410 | 50.27% | No |
| DIS251121C00116000 | 11/5 2:27 PM | 116.00 | 2.73 | 2.54 | 2.79 | -0.16 | -5.54% | 55 | 175 | 50.10% | No |
| DIS251121C00117000 | 11/5 3:49 PM | 117.00 | 2.39 | 2.32 | 2.47 | -0.06 | -2.45% | 103 | 356 | 50.02% | No |
| DIS251121C00118000 | 11/5 12:43 PM | 118.00 | 2.24 | 2.02 | 2.15 | 0.04 | 1.82% | 105 | 387 | 49.63% | No |
| DIS251121C00119000 | 11/5 3:39 PM | 119.00 | 1.84 | 1.76 | 1.87 | -0.06 | -3.16% | 59 | 112 | 49.34% | No |
| DIS251121C00120000 | 11/5 3:58 PM | 120.00 | 1.57 | 1.55 | 1.64 | -0.09 | -5.42% | 114 | 16060 | 49.37% | No |
| DIS251121C00121000 | 11/5 3:41 PM | 121.00 | 1.35 | 1.29 | 1.44 | -0.11 | -7.53% | 81 | 139 | 49.46% | No |
| DIS251121C00122000 | 11/5 2:11 PM | 122.00 | 1.20 | 1.16 | 1.26 | -0.06 | -4.76% | 14 | 1336 | 49.56% | No |
| DIS251121C00123000 | 11/5 3:02 PM | 123.00 | 1.04 | 1.01 | 1.1 | -0.06 | -5.45% | 52 | 831 | 49.66% | No |
| DIS251121C00125000 | 11/5 3:05 PM | 125.00 | 0.80 | 0.74 | 0.82 | -0.02 | -2.44% | 74 | 6358 | 49.61% | No |
| DIS251121C00130000 | 11/5 3:32 PM | 130.00 | 0.39 | 0.38 | 0.45 | -0.01 | -2.50% | 67 | 5203 | 50.78% | No |
| DIS251121C00135000 | 11/5 11:23 AM | 135.00 | 0.18 | 0.11 | 0.25 | -0.03 | -14.29% | 9 | 1446 | 50.68% | No |
| DIS251121C00140000 | 11/5 12:09 PM | 140.00 | 0.16 | 0.02 | 0.31 | -0.01 | -5.88% | 1 | 1324 | 57.42% | No |
| DIS251121C00145000 | 10/27 3:06 PM | 145.00 | 0.09 | 0.03 | 0.15 | 0.00 | 0.00% | 2 | 1078 | 58.79% | No |
| DIS251121C00150000 | 11/5 3:42 PM | 150.00 | 0.14 | 0.02 | 0.2 | 0.04 | 40.00% | 16 | 2925 | 66.99% | No |
| DIS251121C00155000 | 11/5 3:42 PM | 155.00 | 0.06 | 0.02 | 0.12 | 0.04 | 200.00% | 15 | 312 | 68.75% | No |
| DIS251121C00160000 | 11/4 2:41 PM | 160.00 | 0.05 | 0.01 | 0.06 | 0.00 | 0.00% | 1 | 101 | 68.36% | No |
| DIS251121C00165000 | 11/5 10:56 AM | 165.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 42 | 137 | 69.53% | No |
| DIS251121C00170000 | 9/15 9:46 AM | 170.00 | 0.20 | 0 | 0 | 0.00 | 0.00% | 1 | 2 | 50.00% | No |
| DIS251121C00175000 | 10/27 10:01 AM | 175.00 | 0.01 | 0 | 0.03 | 0.00 | 0.00% | 30 | 552 | 76.56% | No |
| DIS251121C00180000 | 10/14 11:28 AM | 180.00 | 0.15 | 0 | 0.47 | 0.00 | 0.00% | 1 | 47 | 111.13% | No |
| DIS251121C00185000 | 10/3 10:09 AM | 185.00 | 0.05 | 0 | 0.03 | 0.00 | 0.00% | 10 | 684 | 84.38% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DIS251121P00060000 | 9/19 3:52 PM | 60.00 | 0.14 | 0 | 0.27 | 0.00 | 0.00% | 1 | 1 | 137.89% | No |
| DIS251121P00065000 | 11/4 3:23 PM | 65.00 | 0.11 | 0 | 0.29 | 0.00 | 0.00% | 1 | 10 | 123.05% | No |
| DIS251121P00070000 | 11/4 3:23 PM | 70.00 | 0.17 | 0 | 0.3 | 0.00 | 0.00% | 1 | 6 | 108.40% | No |
| DIS251121P00075000 | 10/31 12:28 PM | 75.00 | 0.03 | 0.01 | 0.06 | 0.00 | 0.00% | 5 | 395 | 77.34% | No |
| DIS251121P00080000 | 11/4 2:44 PM | 80.00 | 0.05 | 0.02 | 0.06 | 0.00 | 0.00% | 1 | 579 | 66.80% | No |
| DIS251121P00085000 | 11/4 12:25 PM | 85.00 | 0.08 | 0.05 | 0.19 | -0.01 | -11.11% | 5 | 428 | 65.23% | No |
| DIS251121P00090000 | 11/5 1:58 PM | 90.00 | 0.18 | 0.16 | 0.21 | -0.02 | -10.00% | 6 | 866 | 57.42% | No |
| DIS251121P00095000 | 11/5 3:28 PM | 95.00 | 0.39 | 0.35 | 0.46 | -0.07 | -15.22% | 246 | 9055 | 53.52% | No |
| DIS251121P00099000 | 11/5 3:50 PM | 99.00 | 0.82 | 0.66 | 0.82 | -0.04 | -4.65% | 11 | 7947 | 50.44% | No |
| DIS251121P00100000 | 11/5 2:57 PM | 100.00 | 0.89 | 0.77 | 0.94 | -0.11 | -11.00% | 68 | 9681 | 51.29% | No |
| DIS251121P00101000 | 11/5 3:40 PM | 101.00 | 0.90 | 0.9 | 1.21 | -0.17 | -15.89% | 5 | 28 | 50.10% | No |
| DIS251121P00102000 | 11/5 3:40 PM | 102.00 | 1.10 | 1.1 | 1.27 | -0.20 | -15.38% | 36 | 50 | 50.29% | No |
| DIS251121P00103000 | 11/5 3:39 PM | 103.00 | 1.42 | 1.25 | 1.47 | -0.13 | -8.39% | 76 | 210 | 49.85% | No |
| DIS251121P00104000 | 11/5 1:39 PM | 104.00 | 1.60 | 1.54 | 1.67 | -0.16 | -9.09% | 4 | 383 | 49.02% | No |
| DIS251121P00105000 | 11/5 3:27 PM | 105.00 | 1.82 | 1.74 | 1.92 | -0.25 | -12.08% | 229 | 5177 | 48.58% | No |
| DIS251121P00106000 | 11/5 3:22 PM | 106.00 | 2.18 | 2.03 | 2.28 | -0.22 | -9.17% | 14 | 83 | 49.12% | No |
| DIS251121P00107000 | 11/5 3:49 PM | 107.00 | 2.48 | 2.39 | 2.56 | -0.30 | -10.79% | 22 | 169 | 48.29% | No |
| DIS251121P00108000 | 11/5 3:31 PM | 108.00 | 2.85 | 2.78 | 2.9 | -0.27 | -8.65% | 211 | 175 | 47.80% | No |
| DIS251121P00109000 | 11/5 3:57 PM | 109.00 | 3.26 | 3.2 | 3.35 | -0.24 | -6.86% | 55 | 132 | 48.17% | No |
| DIS251121P00110000 | 11/5 3:38 PM | 110.00 | 3.70 | 3.65 | 3.75 | -0.25 | -6.33% | 225 | 5185 | 47.58% | No |
| DIS251121P00111000 | 11/5 3:57 PM | 111.00 | 4.22 | 4.1 | 4.35 | -0.19 | -4.31% | 45 | 753 | 48.78% | No |
| DIS251121P00112000 | 11/5 3:28 PM | 112.00 | 4.85 | 4.6 | 4.85 | -0.07 | -1.42% | 61 | 1093 | 48.51% | Yes |
| DIS251121P00113000 | 11/5 3:40 PM | 113.00 | 5.30 | 5.15 | 5.45 | -0.17 | -3.11% | 18 | 2003 | 48.95% | Yes |
| DIS251121P00114000 | 11/4 10:05 AM | 114.00 | 6.20 | 5.7 | 6 | 0.00 | 0.00% | 5 | 800 | 48.46% | Yes |
| DIS251121P00115000 | 11/5 3:40 PM | 115.00 | 6.50 | 6.35 | 6.65 | -0.14 | -2.11% | 17 | 3314 | 48.72% | Yes |
| DIS251121P00116000 | 10/30 10:59 AM | 116.00 | 6.20 | 6.8 | 7.3 | 0.00 | 0.00% | 11 | 25 | 48.61% | Yes |
| DIS251121P00117000 | 10/30 12:23 PM | 117.00 | 6.55 | 7.2 | 8 | 0.00 | 0.00% | 6 | 54 | 48.76% | Yes |
| DIS251121P00118000 | 10/31 2:01 PM | 118.00 | 7.95 | 8.15 | 9.4 | 0.00 | 0.00% | 1 | 2 | 56.93% | Yes |
| DIS251121P00120000 | 11/5 11:21 AM | 120.00 | 10.21 | 9.7 | 10.55 | -0.18 | -1.73% | 1 | 1370 | 52.93% | Yes |
| DIS251121P00125000 | 11/4 9:31 AM | 125.00 | 14.41 | 13.5 | 15 | 0.00 | 0.00% | 5 | 323 | 58.86% | Yes |
| DIS251121P00130000 | 11/5 2:54 PM | 130.00 | 18.80 | 18.3 | 19.25 | 0.81 | 4.50% | 6 | 131 | 55.91% | Yes |
| DIS251121P00135000 | 10/24 2:45 PM | 135.00 | 23.25 | 22.95 | 24.45 | 0.00 | 0.00% | 33 | 3 | 70.41% | Yes |
| DIS251121P00140000 | 10/30 2:15 PM | 140.00 | 27.22 | 27.5 | 29.95 | 0.00 | 0.00% | 2 | 3 | 51.86% | Yes |
| DIS251121P00145000 | 7/15 10:26 AM | 145.00 | 25.75 | 31.2 | 31.9 | 0.00 | 0.00% | 0 | 0 | 0.00% | Yes |
| DIS251121P00165000 | 9/23 10:31 AM | 165.00 | 52.10 | 0 | 0 | 0.00 | 0.00% | 0 | 0 | 0.00% | Yes |
