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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DIS251128C00090000 | 11/5 3:47 PM | 90.00 | 21.85 | 21.6 | 22.05 | 0.10 | 0.46% | 14 | 241 | 58.01% | Yes |
| DIS251128C00098000 | 10/16 2:12 PM | 98.00 | 14.00 | 13.6 | 15.2 | 0.00 | 0.00% | 0 | 1 | 61.48% | Yes |
| DIS251128C00099000 | 10/17 10:09 AM | 99.00 | 14.05 | 12.75 | 14.35 | 0.00 | 0.00% | 6 | 6 | 60.35% | Yes |
| DIS251128C00100000 | 11/4 2:23 PM | 100.00 | 12.77 | 11.9 | 13.5 | 0.00 | 0.00% | 1 | 37 | 59.11% | Yes |
| DIS251128C00103000 | 10/27 3:18 PM | 103.00 | 11.00 | 9.5 | 11 | 0.00 | 0.00% | 0 | 10 | 55.05% | Yes |
| DIS251128C00105000 | 11/5 2:36 PM | 105.00 | 8.85 | 8.45 | 9.25 | -0.43 | -4.63% | 1 | 2 | 50.76% | Yes |
| DIS251128C00107000 | 10/28 10:01 AM | 107.00 | 7.65 | 7.1 | 7.7 | 0.00 | 0.00% | 0 | 0 | 47.90% | Yes |
| DIS251128C00109000 | 10/30 1:13 PM | 109.00 | 7.20 | 5.6 | 6.45 | 0.00 | 0.00% | 1 | 2 | 47.02% | Yes |
| DIS251128C00110000 | 11/4 2:23 PM | 110.00 | 5.88 | 5.2 | 6.5 | 0.00 | 0.00% | 3 | 155 | 52.32% | Yes |
| DIS251128C00111000 | 11/5 3:09 PM | 111.00 | 5.19 | 5.05 | 5.3 | -0.13 | -2.44% | 12 | 27 | 46.00% | Yes |
| DIS251128C00112000 | 11/5 2:37 PM | 112.00 | 4.80 | 4.5 | 5.1 | 0.00 | 0.00% | 23 | 214 | 48.44% | No |
| DIS251128C00113000 | 11/5 11:57 AM | 113.00 | 4.24 | 4.05 | 4.3 | -0.57 | -11.85% | 53 | 130 | 45.22% | No |
| DIS251128C00114000 | 11/5 2:26 PM | 114.00 | 3.95 | 3.6 | 3.9 | 0.10 | 2.60% | 24 | 160 | 45.33% | No |
| DIS251128C00115000 | 11/5 2:26 PM | 115.00 | 3.55 | 3.2 | 3.4 | 0.00 | 0.00% | 23 | 242 | 44.24% | No |
| DIS251128C00116000 | 11/5 11:30 AM | 116.00 | 2.76 | 2.71 | 3.2 | -0.74 | -21.14% | 2 | 39 | 45.65% | No |
| DIS251128C00117000 | 11/5 12:34 PM | 117.00 | 2.82 | 2.46 | 2.69 | 0.11 | 4.06% | 2 | 83 | 43.87% | No |
| DIS251128C00118000 | 11/5 9:34 AM | 118.00 | 2.35 | 2.16 | 2.37 | -0.07 | -2.89% | 1 | 62 | 43.60% | No |
| DIS251128C00119000 | 11/5 3:58 PM | 119.00 | 2.00 | 1.95 | 2.05 | -0.16 | -7.41% | 2 | 30 | 43.05% | No |
| DIS251128C00120000 | 11/5 1:50 PM | 120.00 | 1.79 | 1.62 | 1.82 | -0.05 | -2.72% | 3 | 354 | 43.16% | No |
| DIS251128C00121000 | 11/5 12:20 PM | 121.00 | 1.65 | 1.48 | 1.58 | 0.04 | 2.48% | 1 | 34 | 42.90% | No |
| DIS251128C00122000 | 11/5 12:31 PM | 122.00 | 1.32 | 1.26 | 1.39 | -0.34 | -20.48% | 27 | 29 | 42.94% | No |
| DIS251128C00123000 | 11/5 3:45 PM | 123.00 | 1.15 | 1.11 | 1.18 | -0.18 | -13.53% | 1 | 70 | 42.48% | No |
| DIS251128C00124000 | 11/4 3:40 PM | 124.00 | 1.08 | 0.81 | 1.03 | 0.00 | 0.00% | 3 | 22 | 42.53% | No |
| DIS251128C00125000 | 11/5 1:55 PM | 125.00 | 0.81 | 0.82 | 0.93 | 0.13 | 19.12% | 5 | 407 | 43.07% | No |
| DIS251128C00126000 | 11/5 3:37 PM | 126.00 | 0.67 | 0.54 | 0.8 | -0.19 | -22.09% | 3 | 63 | 42.97% | No |
| DIS251128C00127000 | 11/5 3:37 PM | 127.00 | 0.58 | 0.46 | 0.73 | -0.09 | -13.43% | 3 | 52 | 43.63% | No |
| DIS251128C00130000 | 11/5 3:42 PM | 130.00 | 0.31 | 0.31 | 0.53 | -0.26 | -45.61% | 10 | 54 | 44.97% | No |
| DIS251128C00135000 | 10/30 3:59 PM | 135.00 | 0.28 | 0.01 | 0.6 | 0.00 | 0.00% | 2 | 15 | 54.40% | No |
| DIS251128C00140000 | 10/13 11:05 AM | 140.00 | 0.33 | 0.01 | 0.55 | 0.00 | 0.00% | 0 | 1 | 52.69% | No |
| DIS251128C00145000 | 10/21 2:00 PM | 145.00 | 0.07 | 0.01 | 0.26 | 0.00 | 0.00% | 1 | 28 | 52.15% | No |
| DIS251128C00155000 | 10/24 9:30 AM | 155.00 | 0.01 | 0 | 0.59 | 0.00 | 0.00% | 1 | 1 | 71.19% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DIS251128P00070000 | 11/5 11:04 AM | 70.00 | 0.16 | 0 | 0.29 | 0.14 | 700.00% | 4 | 4 | 90.04% | No |
| DIS251128P00080000 | 10/31 1:10 PM | 80.00 | 0.03 | 0 | 0.33 | 0.00 | 0.00% | 2 | 2 | 68.26% | No |
| DIS251128P00085000 | 10/17 3:36 PM | 85.00 | 0.29 | 0 | 0.36 | 0.00 | 0.00% | 29 | 25 | 58.30% | No |
| DIS251128P00090000 | 11/5 9:31 AM | 90.00 | 0.28 | 0 | 0.75 | 0.06 | 27.27% | 1 | 214 | 55.27% | No |
| DIS251128P00095000 | 11/5 10:43 AM | 95.00 | 0.53 | 0.38 | 0.48 | 0.06 | 12.77% | 2 | 115 | 46.53% | No |
| DIS251128P00098000 | 11/5 9:54 AM | 98.00 | 0.80 | 0.62 | 0.77 | 0.09 | 12.68% | 3 | 35 | 45.17% | No |
| DIS251128P00099000 | 11/5 3:44 PM | 99.00 | 0.83 | 0.77 | 0.89 | -0.09 | -9.78% | 2 | 7 | 44.65% | No |
| DIS251128P00100000 | 11/5 10:16 AM | 100.00 | 1.00 | 0.94 | 1.02 | -0.10 | -9.09% | 11 | 72 | 44.02% | No |
| DIS251128P00101000 | 11/4 3:33 PM | 101.00 | 1.13 | 0.85 | 1.37 | 0.00 | 0.00% | 2 | 8 | 46.19% | No |
| DIS251128P00102000 | 11/4 3:33 PM | 102.00 | 1.37 | 1.26 | 1.42 | 0.00 | 0.00% | 2 | 56 | 43.92% | No |
| DIS251128P00103000 | 11/5 3:58 PM | 103.00 | 1.55 | 1.49 | 1.64 | -0.09 | -5.49% | 1 | 11 | 43.65% | No |
| DIS251128P00104000 | 11/5 11:04 AM | 104.00 | 1.95 | 1.64 | 1.88 | 0.17 | 9.55% | 4 | 138 | 43.31% | No |
| DIS251128P00105000 | 11/5 1:43 PM | 105.00 | 2.00 | 1.99 | 2.15 | -0.26 | -11.50% | 72 | 79 | 43.01% | No |
| DIS251128P00106000 | 11/5 3:58 PM | 106.00 | 2.40 | 2.28 | 2.49 | 0.85 | 54.84% | 10 | 14 | 43.14% | No |
| DIS251128P00107000 | 11/5 2:23 PM | 107.00 | 2.63 | 2.61 | 2.82 | -0.29 | -9.93% | 9 | 19 | 42.84% | No |
| DIS251128P00108000 | 11/5 1:27 PM | 108.00 | 3.10 | 2.98 | 3.2 | -0.23 | -6.91% | 28 | 20 | 42.73% | No |
| DIS251128P00109000 | 11/5 3:57 PM | 109.00 | 3.48 | 3.45 | 3.6 | 0.03 | 0.87% | 23 | 41 | 42.49% | No |
| DIS251128P00110000 | 11/5 2:29 PM | 110.00 | 4.03 | 3.85 | 4.15 | -0.11 | -2.66% | 71 | 91 | 43.32% | No |
| DIS251128P00111000 | 11/5 3:57 PM | 111.00 | 4.50 | 4.35 | 4.65 | -0.19 | -4.05% | 5 | 59 | 43.38% | No |
| DIS251128P00112000 | 11/5 10:17 AM | 112.00 | 5.20 | 4.85 | 5.1 | 0.02 | 0.39% | 25 | 246 | 42.70% | Yes |
| DIS251128P00113000 | 11/5 11:28 AM | 113.00 | 5.72 | 5.3 | 5.75 | 0.62 | 12.16% | 1 | 74 | 43.52% | Yes |
| DIS251128P00114000 | 11/4 12:04 PM | 114.00 | 6.35 | 5.45 | 6.2 | 0.00 | 0.00% | 1 | 55 | 42.24% | Yes |
| DIS251128P00115000 | 10/30 11:08 AM | 115.00 | 5.75 | 6.4 | 7.5 | 0.00 | 0.00% | 7 | 14 | 48.46% | Yes |
| DIS251128P00116000 | 11/5 10:15 AM | 116.00 | 7.45 | 6.75 | 7.45 | 1.10 | 17.32% | 1 | 57 | 41.98% | Yes |
| DIS251128P00117000 | 10/31 10:00 AM | 117.00 | 7.81 | 7.35 | 8.85 | 0.00 | 0.00% | 6 | 21 | 48.87% | Yes |
| DIS251128P00118000 | 10/29 2:45 PM | 118.00 | 8.56 | 8.05 | 9.05 | 0.00 | 0.00% | 2 | 2 | 44.02% | Yes |
| DIS251128P00119000 | 10/29 2:45 PM | 119.00 | 9.75 | 8.8 | 10.3 | 0.00 | 0.00% | 2 | 15 | 49.32% | Yes |
| DIS251128P00125000 | 10/27 1:25 PM | 125.00 | 13.42 | 13.55 | 15.15 | 0.00 | 0.00% | 0 | 2 | 51.03% | Yes |
| DIS251128P00126000 | 10/27 1:25 PM | 126.00 | 14.35 | 14.4 | 16 | 0.00 | 0.00% | 2 | 6 | 51.17% | Yes |
| DIS251128P00135000 | 10/27 11:18 AM | 135.00 | 22.85 | 22.8 | 25.2 | 0.00 | 0.00% | 0 | 4 | 71.07% | Yes |
