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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DIS251219C00040000 | 9/26 12:48 PM | 40.00 | 73.35 | 0 | 0 | 0.00 | 0.00% | 1 | 16 | 0.00% | Yes |
| DIS251219C00045000 | 9/23 12:01 PM | 45.00 | 67.70 | 0 | 0 | 0.00 | 0.00% | 2 | 67 | 0.00% | Yes |
| DIS251219C00050000 | 10/13 10:24 AM | 50.00 | 59.45 | 59.75 | 63.65 | 0.00 | 0.00% | 1 | 500 | 121.29% | Yes |
| DIS251219C00055000 | 10/3 2:31 PM | 55.00 | 58.63 | 54.65 | 58.7 | 0.00 | 0.00% | 10 | 50 | 106.84% | Yes |
| DIS251219C00060000 | 10/2 11:42 AM | 60.00 | 52.25 | 51 | 52.65 | 0.00 | 0.00% | 5 | 254 | 101.86% | Yes |
| DIS251219C00065000 | 10/17 2:31 PM | 65.00 | 46.28 | 45.2 | 47.8 | 0.00 | 0.00% | 2 | 38 | 73.83% | Yes |
| DIS251219C00070000 | 10/22 3:44 PM | 70.00 | 43.75 | 40.5 | 42.7 | 0.00 | 0.00% | 1 | 283 | 70.51% | Yes |
| DIS251219C00075000 | 11/5 3:15 PM | 75.00 | 36.84 | 35.45 | 37.75 | 0.26 | 0.71% | 1 | 318 | 61.33% | Yes |
| DIS251219C00080000 | 11/5 9:36 AM | 80.00 | 31.48 | 30.6 | 32.85 | -1.81 | -5.44% | 1 | 514 | 56.98% | Yes |
| DIS251219C00085000 | 11/4 1:03 PM | 85.00 | 26.97 | 26.5 | 27.7 | 0.00 | 0.00% | 2 | 828 | 56.59% | Yes |
| DIS251219C00090000 | 11/5 11:53 AM | 90.00 | 22.33 | 21.6 | 22.8 | 0.53 | 2.43% | 5 | 1459 | 57.23% | Yes |
| DIS251219C00095000 | 11/5 1:56 PM | 95.00 | 17.50 | 17.1 | 18.3 | 0.05 | 0.29% | 2 | 1861 | 52.10% | Yes |
| DIS251219C00100000 | 11/5 1:21 PM | 100.00 | 13.30 | 12.85 | 13.95 | 0.15 | 1.14% | 5 | 2379 | 46.66% | Yes |
| DIS251219C00105000 | 11/4 3:40 PM | 105.00 | 9.47 | 9.25 | 9.95 | 0.00 | 0.00% | 10 | 1183 | 41.85% | Yes |
| DIS251219C00110000 | 11/5 3:04 PM | 110.00 | 6.29 | 6.15 | 6.4 | -0.06 | -0.94% | 119 | 3020 | 37.16% | Yes |
| DIS251219C00115000 | 11/5 3:49 PM | 115.00 | 3.90 | 3.9 | 4 | -0.16 | -3.94% | 148 | 6717 | 35.96% | No |
| DIS251219C00120000 | 11/5 3:54 PM | 120.00 | 2.35 | 2.29 | 2.42 | -0.10 | -4.08% | 436 | 7485 | 35.82% | No |
| DIS251219C00125000 | 11/5 3:09 PM | 125.00 | 1.33 | 1.28 | 1.34 | -0.06 | -4.32% | 295 | 10001 | 35.30% | No |
| DIS251219C00130000 | 11/5 3:05 PM | 130.00 | 0.74 | 0.7 | 0.78 | -0.03 | -3.90% | 88 | 4443 | 36.01% | No |
| DIS251219C00135000 | 11/5 12:45 PM | 135.00 | 0.46 | 0.4 | 0.44 | 0.01 | 2.22% | 82 | 5098 | 36.57% | No |
| DIS251219C00140000 | 11/5 3:01 PM | 140.00 | 0.26 | 0.26 | 0.29 | -0.01 | -3.70% | 16 | 3827 | 38.33% | No |
| DIS251219C00145000 | 11/5 3:46 PM | 145.00 | 0.20 | 0.16 | 0.19 | 0.02 | 11.11% | 43 | 1564 | 39.84% | No |
| DIS251219C00150000 | 11/5 10:11 AM | 150.00 | 0.10 | 0.07 | 0.15 | -0.01 | -9.09% | 5 | 1681 | 42.33% | No |
| DIS251219C00155000 | 11/4 3:37 PM | 155.00 | 0.07 | 0.01 | 0.28 | 0.00 | 0.00% | 2 | 281 | 51.03% | No |
| DIS251219C00160000 | 10/28 9:39 AM | 160.00 | 0.06 | 0 | 0.26 | 0.00 | 0.00% | 1 | 401 | 54.25% | No |
| DIS251219C00165000 | 10/30 2:13 PM | 165.00 | 0.07 | 0 | 0.2 | 0.00 | 0.00% | 9 | 2113 | 50.39% | No |
| DIS251219C00170000 | 10/30 9:57 AM | 170.00 | 0.06 | 0 | 0.23 | 0.00 | 0.00% | 14 | 623 | 54.49% | No |
| DIS251219C00175000 | 10/31 10:51 AM | 175.00 | 0.03 | 0.01 | 0.14 | 0.00 | 0.00% | 1 | 1824 | 54.59% | No |
| DIS251219C00180000 | 10/24 3:51 PM | 180.00 | 0.03 | 0 | 0.1 | 0.00 | 0.00% | 22 | 1936 | 54.69% | No |
| DIS251219C00185000 | 10/29 10:16 AM | 185.00 | 0.05 | 0.01 | 0.26 | 0.00 | 0.00% | 3 | 40 | 64.84% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DIS251219P00040000 | 9/25 3:23 PM | 40.00 | 0.02 | 0 | 0.55 | 0.00 | 0.00% | 2 | 503 | 146.88% | No |
| DIS251219P00045000 | 10/9 3:25 PM | 45.00 | 0.03 | 0.01 | 0.15 | 0.00 | 0.00% | 1 | 998 | 110.16% | No |
| DIS251219P00050000 | 9/29 11:24 AM | 50.00 | 0.04 | 0 | 0.12 | 0.00 | 0.00% | 4 | 696 | 94.92% | No |
| DIS251219P00055000 | 10/28 12:19 PM | 55.00 | 0.05 | 0.01 | 0.2 | 0.00 | 0.00% | 10 | 1140 | 90.63% | No |
| DIS251219P00060000 | 10/27 1:24 PM | 60.00 | 0.06 | 0.02 | 0.19 | 0.00 | 0.00% | 2 | 4005 | 80.27% | No |
| DIS251219P00065000 | 11/5 9:55 AM | 65.00 | 0.02 | 0.01 | 0.5 | -0.01 | -33.33% | 5 | 1518 | 81.15% | No |
| DIS251219P00070000 | 11/5 1:21 PM | 70.00 | 0.04 | 0.01 | 0.19 | -0.01 | -20.00% | 2 | 1956 | 61.62% | No |
| DIS251219P00075000 | 10/31 1:10 PM | 75.00 | 0.10 | 0.01 | 0.24 | 0.00 | 0.00% | 12 | 1570 | 55.18% | No |
| DIS251219P00080000 | 11/5 10:36 AM | 80.00 | 0.15 | 0.08 | 0.14 | 0.05 | 50.00% | 2 | 5058 | 48.05% | No |
| DIS251219P00085000 | 11/5 11:06 AM | 85.00 | 0.20 | 0.15 | 0.3 | 0.00 | 0.00% | 2 | 2272 | 46.34% | No |
| DIS251219P00090000 | 11/5 3:40 PM | 90.00 | 0.40 | 0.3 | 0.52 | -0.01 | -2.44% | 112 | 3437 | 43.07% | No |
| DIS251219P00095000 | 11/5 2:58 PM | 95.00 | 0.80 | 0.69 | 0.83 | -0.06 | -6.98% | 78 | 4135 | 39.09% | No |
| DIS251219P00100000 | 11/5 2:58 PM | 100.00 | 1.47 | 1.4 | 1.53 | -0.08 | -5.16% | 221 | 8661 | 37.07% | No |
| DIS251219P00105000 | 11/5 3:49 PM | 105.00 | 2.70 | 2.62 | 2.79 | -0.16 | -5.59% | 27 | 4308 | 35.96% | No |
| DIS251219P00110000 | 11/5 2:23 PM | 110.00 | 4.65 | 4.55 | 4.75 | -0.20 | -4.12% | 83 | 5087 | 35.27% | No |
| DIS251219P00115000 | 11/5 2:02 PM | 115.00 | 7.42 | 7.25 | 7.45 | -0.10 | -1.33% | 25 | 3456 | 34.72% | Yes |
| DIS251219P00120000 | 11/5 12:59 PM | 120.00 | 10.55 | 10.4 | 11.2 | -0.40 | -3.65% | 14 | 2479 | 36.88% | Yes |
| DIS251219P00125000 | 10/21 3:35 PM | 125.00 | 12.30 | 14.25 | 15.7 | 0.00 | 0.00% | 223 | 1151 | 41.74% | Yes |
| DIS251219P00130000 | 10/31 10:28 AM | 130.00 | 19.00 | 18.5 | 20.1 | 0.00 | 0.00% | 1 | 435 | 43.70% | Yes |
| DIS251219P00135000 | 10/28 10:02 AM | 135.00 | 23.70 | 23.15 | 24.95 | 0.00 | 0.00% | 25 | 60 | 48.66% | Yes |
| DIS251219P00140000 | 10/14 1:15 PM | 140.00 | 28.90 | 27.8 | 30 | 0.00 | 0.00% | 1 | 0 | 55.27% | Yes |
| DIS251219P00145000 | 8/6 9:32 AM | 145.00 | 32.00 | 30.6 | 33.3 | 0.00 | 0.00% | 2 | 0 | 0.00% | Yes |
| DIS251219P00150000 | 10/20 12:57 PM | 150.00 | 38.85 | 36.65 | 40.6 | 0.00 | 0.00% | 1 | 0 | 73.44% | Yes |
| DIS251219P00155000 | 8/8 1:06 PM | 155.00 | 70.00 | 64.9 | 69.35 | 0.00 | 0.00% | 0 | 0 | 234.57% | Yes |
| DIS251219P00160000 | 2/18 11:31 AM | 160.00 | 50.50 | 60.05 | 60.7 | 0.00 | 0.00% | 1 | 0 | 163.48% | Yes |
| DIS251219P00165000 | 2/13 10:22 AM | 165.00 | 55.44 | 52.7 | 56.45 | 0.00 | 0.00% | 0 | 0 | 73.83% | Yes |
| DIS251219P00180000 | 12/6 3:33 PM | 180.00 | 63.34 | 70.1 | 71.75 | 0.00 | 0.00% | 50 | 0 | 105.59% | Yes |
