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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DIS251205C00099000 | 11/5 11:07 AM | 99.00 | 13.62 | 12.95 | 14.7 | -0.88 | -6.07% | 1 | 1 | 56.71% | Yes |
| DIS251205C00100000 | 11/3 11:17 AM | 100.00 | 13.39 | 12.1 | 13.9 | 0.00 | 0.00% | 2 | 2 | 55.98% | Yes |
| DIS251205C00110000 | 11/5 10:22 AM | 110.00 | 5.95 | 5.4 | 6.7 | -0.04 | -0.67% | 1 | 9 | 47.39% | Yes |
| DIS251205C00111000 | 11/4 3:21 PM | 111.00 | 5.44 | 5 | 5.7 | -0.08 | -1.45% | 1 | 12 | 43.42% | Yes |
| DIS251205C00112000 | 11/5 2:37 PM | 112.00 | 5.09 | 4.6 | 5.35 | -0.06 | -1.17% | 63 | 128 | 44.37% | No |
| DIS251205C00113000 | 11/5 12:50 PM | 113.00 | 4.56 | 4.15 | 4.7 | -0.09 | -1.94% | 65 | 59 | 42.75% | No |
| DIS251205C00114000 | 11/5 3:14 PM | 114.00 | 4.01 | 3.8 | 4.3 | -0.14 | -3.37% | 33 | 187 | 42.86% | No |
| DIS251205C00115000 | 11/5 3:14 PM | 115.00 | 3.59 | 3.3 | 3.8 | -0.04 | -1.10% | 115 | 55 | 41.94% | No |
| DIS251205C00116000 | 11/5 3:03 PM | 116.00 | 3.13 | 2.86 | 3.35 | -0.22 | -6.57% | 104 | 64 | 41.20% | No |
| DIS251205C00117000 | 11/5 12:49 PM | 117.00 | 2.86 | 2.69 | 3.1 | -0.14 | -4.67% | 2 | 54 | 41.87% | No |
| DIS251205C00118000 | 11/5 12:49 PM | 118.00 | 2.51 | 2.1 | 2.94 | -0.29 | -10.36% | 2 | 9 | 43.12% | No |
| DIS251205C00119000 | 11/4 10:52 AM | 119.00 | 2.26 | 2.08 | 2.49 | 0.00 | 0.00% | 14 | 15 | 41.68% | No |
| DIS251205C00120000 | 11/5 12:30 PM | 120.00 | 2.12 | 1.8 | 2.3 | 0.03 | 1.44% | 4 | 281 | 42.29% | No |
| DIS251205C00121000 | 11/4 11:28 AM | 121.00 | 1.88 | 1.46 | 2.06 | 0.00 | 0.00% | 117 | 156 | 42.29% | No |
| DIS251205C00122000 | 11/3 11:12 AM | 122.00 | 1.86 | 1.05 | 2.16 | 0.00 | 0.00% | 2 | 9 | 45.39% | No |
| DIS251205C00123000 | 11/4 3:15 PM | 123.00 | 1.15 | 1.05 | 1.8 | 0.00 | 0.00% | 2 | 4 | 43.90% | No |
| DIS251205C00124000 | 11/3 11:58 AM | 124.00 | 1.41 | 0.9 | 1.44 | 0.00 | 0.00% | 1 | 29 | 42.02% | No |
| DIS251205C00125000 | 11/5 2:03 PM | 125.00 | 1.00 | 0.9 | 1.16 | -0.08 | -7.41% | 21 | 96 | 40.60% | No |
| DIS251205C00126000 | 10/30 12:29 PM | 126.00 | 1.14 | 0.61 | 1.1 | 0.00 | 0.00% | 1 | 2 | 41.63% | No |
| DIS251205C00127000 | 11/4 2:02 PM | 127.00 | 0.70 | 0.5 | 0.95 | 0.00 | 0.00% | 1 | 11 | 41.36% | No |
| DIS251205C00130000 | 11/3 10:40 AM | 130.00 | 0.64 | 0.25 | 1 | 0.00 | 0.00% | 1 | 4 | 46.88% | No |
| DIS251205C00140000 | 10/27 12:37 PM | 140.00 | 0.15 | 0.01 | 0.75 | 0.00 | 0.00% | 0 | 6 | 57.08% | No |
| DIS251205C00155000 | 10/31 3:17 PM | 155.00 | 0.08 | 0.01 | 0.3 | 0.00 | 0.00% | 5 | 4 | 56.15% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DIS251205P00090000 | 11/5 9:58 AM | 90.00 | 0.24 | 0.13 | 0.57 | -0.17 | -41.46% | 7 | 4 | 53.37% | No |
| DIS251205P00095000 | 10/30 2:02 PM | 95.00 | 0.59 | 0.2 | 0.58 | 0.00 | 0.00% | 35 | 37 | 42.80% | No |
| DIS251205P00099000 | 11/5 3:55 PM | 99.00 | 1.12 | 0.83 | 1.28 | 0.16 | 16.67% | 5 | 11 | 44.39% | No |
| DIS251205P00100000 | 11/4 10:00 AM | 100.00 | 1.32 | 0.9 | 1.3 | 0.00 | 0.00% | 1 | 19 | 42.14% | No |
| DIS251205P00102000 | 11/5 2:40 PM | 102.00 | 1.56 | 1.34 | 1.7 | -0.06 | -3.70% | 20 | 89 | 41.54% | No |
| DIS251205P00104000 | 11/4 12:08 PM | 104.00 | 2.07 | 1.79 | 2.29 | 0.00 | 0.00% | 1 | 22 | 41.91% | No |
| DIS251205P00105000 | 11/4 1:49 PM | 105.00 | 2.50 | 2 | 2.83 | 0.00 | 0.00% | 21 | 78 | 43.91% | No |
| DIS251205P00106000 | 11/3 2:06 PM | 106.00 | 2.25 | 2.33 | 2.85 | 0.25 | 12.50% | 1 | 26 | 40.97% | No |
| DIS251205P00107000 | 11/4 1:47 PM | 107.00 | 3.11 | 2.52 | 3.35 | 0.00 | 0.00% | 20 | 47 | 42.03% | No |
| DIS251205P00108000 | 11/5 3:31 PM | 108.00 | 3.24 | 3.15 | 3.55 | -0.19 | -5.54% | 8 | 10 | 40.31% | No |
| DIS251205P00109000 | 11/5 3:02 PM | 109.00 | 3.63 | 3.55 | 3.85 | 0.13 | 3.71% | 9 | 17 | 39.23% | No |
| DIS251205P00110000 | 11/5 10:22 AM | 110.00 | 4.30 | 3.95 | 4.3 | -0.21 | -4.66% | 3 | 19 | 39.14% | No |
| DIS251205P00111000 | 11/5 3:10 PM | 111.00 | 4.51 | 4.3 | 4.75 | -0.14 | -3.01% | 11 | 42 | 38.77% | No |
| DIS251205P00112000 | 11/5 10:17 AM | 112.00 | 5.41 | 4.95 | 5.35 | 0.06 | 1.12% | 25 | 240 | 39.36% | Yes |
| DIS251205P00113000 | 11/4 1:48 PM | 113.00 | 6.00 | 5.25 | 6.6 | 0.00 | 0.00% | 2 | 60 | 44.80% | Yes |
| DIS251205P00114000 | 11/3 3:54 PM | 114.00 | 5.80 | 5.75 | 6.5 | 0.00 | 0.00% | 39 | 43 | 39.38% | Yes |
| DIS251205P00115000 | 11/3 11:01 AM | 115.00 | 6.60 | 6.25 | 7.75 | 0.00 | 0.00% | 6 | 21 | 44.43% | Yes |
| DIS251205P00116000 | 10/30 10:07 AM | 116.00 | 7.91 | 6.9 | 7.7 | 0.00 | 0.00% | 0 | 1 | 38.82% | Yes |
| DIS251205P00118000 | 11/4 3:55 PM | 118.00 | 8.88 | 8.25 | 9.1 | 0.00 | 0.00% | 2 | 2 | 38.99% | Yes |
| DIS251205P00119000 | 11/4 3:55 PM | 119.00 | 9.77 | 8.8 | 10.5 | 0.00 | 0.00% | 2 | 3 | 44.92% | Yes |
| DIS251205P00122000 | 10/31 3:42 PM | 122.00 | 11.61 | 11.05 | 12.5 | 0.00 | 0.00% | 1 | 0 | 42.46% | Yes |
