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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DIS260116C00040000 | 9/23 10:06 AM | 40.00 | 74.00 | 0 | 0 | 0.00 | 0.00% | 1 | 45 | 0.00% | Yes |
| DIS260116C00045000 | 10/27 2:19 PM | 45.00 | 67.50 | 64.6 | 68.6 | 0.00 | 0.00% | 1 | 51 | 100.29% | Yes |
| DIS260116C00050000 | 10/8 12:05 PM | 50.00 | 62.93 | 59.65 | 63.65 | 0.00 | 0.00% | 2 | 227 | 92.29% | Yes |
| DIS260116C00055000 | 10/23 10:26 AM | 55.00 | 58.67 | 54.7 | 58.7 | 0.00 | 0.00% | 1 | 66 | 84.57% | Yes |
| DIS260116C00060000 | 10/3 2:31 PM | 60.00 | 53.68 | 50.5 | 52.45 | 0.00 | 0.00% | 10 | 281 | 63.48% | Yes |
| DIS260116C00065000 | 10/21 10:30 AM | 65.00 | 48.88 | 46 | 48.3 | 0.00 | 0.00% | 2 | 162 | 78.76% | Yes |
| DIS260116C00070000 | 10/30 1:01 PM | 70.00 | 43.82 | 40.6 | 42.55 | 0.00 | 0.00% | 1 | 300 | 54.10% | Yes |
| DIS260116C00075000 | 10/30 10:34 AM | 75.00 | 37.25 | 35.55 | 38.1 | 0.00 | 0.00% | 1 | 315 | 54.30% | Yes |
| DIS260116C00080000 | 11/4 2:41 PM | 80.00 | 31.00 | 31.2 | 32.7 | 0.00 | 0.00% | 5 | 706 | 60.64% | Yes |
| DIS260116C00085000 | 11/5 2:29 PM | 85.00 | 27.07 | 26.35 | 27.85 | -1.58 | -5.51% | 2 | 512 | 53.74% | Yes |
| DIS260116C00090000 | 11/5 9:51 AM | 90.00 | 22.35 | 21.7 | 23.2 | -2.15 | -8.78% | 1 | 2140 | 48.58% | Yes |
| DIS260116C00095000 | 11/5 3:49 PM | 95.00 | 17.70 | 17.7 | 18.65 | -0.02 | -0.11% | 4 | 2049 | 43.49% | Yes |
| DIS260116C00100000 | 11/5 11:41 AM | 100.00 | 13.65 | 13.65 | 14.45 | 0.25 | 1.87% | 2 | 3315 | 39.76% | Yes |
| DIS260116C00105000 | 11/5 9:30 AM | 105.00 | 10.17 | 9.55 | 10.85 | 0.22 | 2.21% | 1 | 3235 | 37.76% | Yes |
| DIS260116C00110000 | 11/5 12:59 PM | 110.00 | 7.41 | 7.1 | 7.25 | 0.21 | 2.92% | 13 | 3782 | 33.41% | Yes |
| DIS260116C00115000 | 11/5 3:47 PM | 115.00 | 4.80 | 4.75 | 4.85 | -0.05 | -1.03% | 79 | 6126 | 32.48% | No |
| DIS260116C00120000 | 11/5 3:44 PM | 120.00 | 3.10 | 3.05 | 3.15 | -0.09 | -2.82% | 72 | 8200 | 32.18% | No |
| DIS260116C00125000 | 11/5 2:56 PM | 125.00 | 1.97 | 1.9 | 2.02 | -0.08 | -3.90% | 125 | 5206 | 32.35% | No |
| DIS260116C00130000 | 11/5 3:41 PM | 130.00 | 1.21 | 1.04 | 1.35 | -0.02 | -1.63% | 194 | 8315 | 33.26% | No |
| DIS260116C00135000 | 11/5 3:46 PM | 135.00 | 0.75 | 0.7 | 0.8 | -0.04 | -5.06% | 28 | 3992 | 33.06% | No |
| DIS260116C00140000 | 11/5 3:22 PM | 140.00 | 0.48 | 0.4 | 0.49 | 0.01 | 2.13% | 4 | 9697 | 33.37% | No |
| DIS260116C00145000 | 11/5 10:51 AM | 145.00 | 0.30 | 0.29 | 0.44 | -0.04 | -11.76% | 2 | 6709 | 36.38% | No |
| DIS260116C00150000 | 11/5 3:37 PM | 150.00 | 0.14 | 0.14 | 0.3 | -0.06 | -30.00% | 100 | 8190 | 37.16% | No |
| DIS260116C00155000 | 11/5 9:57 AM | 155.00 | 0.12 | 0.01 | 0.24 | -0.04 | -25.00% | 1 | 5559 | 38.87% | No |
| DIS260116C00160000 | 11/5 3:40 PM | 160.00 | 0.02 | 0.02 | 0.28 | 0.01 | 100.00% | 40 | 12478 | 42.92% | No |
| DIS260116C00165000 | 11/4 11:37 AM | 165.00 | 0.09 | 0.03 | 0.2 | 0.00 | 0.00% | 35 | 682 | 43.46% | No |
| DIS260116C00170000 | 10/31 11:16 AM | 170.00 | 0.12 | 0 | 0.24 | 0.00 | 0.00% | 1 | 2893 | 47.46% | No |
| DIS260116C00175000 | 10/30 2:32 PM | 175.00 | 0.06 | 0.01 | 0.22 | 0.00 | 0.00% | 9 | 1204 | 49.41% | No |
| DIS260116C00180000 | 11/4 3:03 PM | 180.00 | 0.04 | 0.02 | 0.06 | 0.00 | 0.00% | 75 | 23999 | 43.75% | No |
| DIS260116C00185000 | 10/10 12:45 PM | 185.00 | 0.20 | 0 | 0.2 | 0.00 | 0.00% | 26 | 156 | 53.56% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DIS260116P00040000 | 10/31 9:30 AM | 40.00 | 0.02 | 0 | 0.04 | 0.00 | 0.00% | 1 | 1202 | 82.81% | No |
| DIS260116P00045000 | 10/27 9:30 AM | 45.00 | 0.05 | 0 | 0.41 | 0.00 | 0.00% | 20 | 1318 | 97.95% | No |
| DIS260116P00050000 | 9/23 9:30 AM | 50.00 | 0.05 | 0 | 0 | 0.00 | 0.00% | 1 | 776 | 50.00% | No |
| DIS260116P00055000 | 10/30 3:31 PM | 55.00 | 0.04 | 0 | 0.22 | 0.00 | 0.00% | 2 | 2901 | 71.29% | No |
| DIS260116P00060000 | 10/10 9:30 AM | 60.00 | 0.03 | 0 | 0.13 | 0.00 | 0.00% | 10 | 2778 | 58.98% | No |
| DIS260116P00065000 | 11/5 9:30 AM | 65.00 | 0.04 | 0 | 0.28 | -0.01 | -20.00% | 1 | 2344 | 57.72% | No |
| DIS260116P00070000 | 11/4 3:18 PM | 70.00 | 0.05 | 0.01 | 0.23 | 0.00 | 0.00% | 5 | 2152 | 54.74% | No |
| DIS260116P00075000 | 10/31 3:44 PM | 75.00 | 0.20 | 0.01 | 0.28 | 0.00 | 0.00% | 15 | 6258 | 49.27% | No |
| DIS260116P00080000 | 11/5 11:17 AM | 80.00 | 0.37 | 0.07 | 0.2 | 0.17 | 85.00% | 1 | 8236 | 39.84% | No |
| DIS260116P00085000 | 11/5 2:03 PM | 85.00 | 0.37 | 0.25 | 0.4 | 0.00 | 0.00% | 8 | 5549 | 38.43% | No |
| DIS260116P00090000 | 11/5 1:25 PM | 90.00 | 0.62 | 0.55 | 0.69 | 0.00 | 0.00% | 60 | 5532 | 36.16% | No |
| DIS260116P00095000 | 11/5 2:13 PM | 95.00 | 1.13 | 1.11 | 1.18 | -0.01 | -0.88% | 19 | 8651 | 34.11% | No |
| DIS260116P00100000 | 11/5 3:14 PM | 100.00 | 1.98 | 1.93 | 2.03 | -0.08 | -3.88% | 110 | 13102 | 32.64% | No |
| DIS260116P00105000 | 11/5 3:23 PM | 105.00 | 3.35 | 3.25 | 3.4 | -0.15 | -4.29% | 17 | 8745 | 31.63% | No |
| DIS260116P00110000 | 11/5 3:47 PM | 110.00 | 5.35 | 5.2 | 5.45 | -0.10 | -1.83% | 35 | 10804 | 31.17% | No |
| DIS260116P00115000 | 11/5 2:57 PM | 115.00 | 7.95 | 7.85 | 8.1 | -0.05 | -0.63% | 73 | 6963 | 30.49% | Yes |
| DIS260116P00120000 | 11/5 3:13 PM | 120.00 | 11.44 | 11.15 | 12.15 | -0.15 | -1.29% | 1 | 5082 | 34.20% | Yes |
| DIS260116P00125000 | 11/4 12:35 PM | 125.00 | 15.20 | 14.55 | 16.05 | 0.00 | 0.00% | 2 | 525 | 34.89% | Yes |
| DIS260116P00130000 | 11/5 12:57 PM | 130.00 | 19.42 | 18.9 | 19.95 | 1.21 | 6.64% | 1 | 1461 | 32.96% | Yes |
| DIS260116P00135000 | 10/24 3:48 PM | 135.00 | 23.46 | 23.35 | 24.95 | 0.00 | 0.00% | 1 | 68 | 38.05% | Yes |
| DIS260116P00140000 | 10/29 3:56 PM | 140.00 | 29.92 | 28.1 | 29.5 | 0.00 | 0.00% | 9 | 20 | 38.16% | Yes |
| DIS260116P00145000 | 9/22 2:01 PM | 145.00 | 32.89 | 0 | 0 | 0.00 | 0.00% | 1 | 1 | 0.00% | Yes |
| DIS260116P00150000 | 7/18 9:38 AM | 150.00 | 28.55 | 36.25 | 36.95 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| DIS260116P00155000 | 7/17 12:40 PM | 155.00 | 33.65 | 41.3 | 41.9 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| DIS260116P00160000 | 7/1 10:40 AM | 160.00 | 36.74 | 46.15 | 46.9 | 0.00 | 0.00% | 4 | 0 | 0.00% | Yes |
| DIS260116P00165000 | 6/27 10:42 AM | 165.00 | 42.70 | 51.3 | 51.9 | 0.00 | 0.00% | 10 | 0 | 0.00% | Yes |
| DIS260116P00170000 | 7/28 9:38 AM | 170.00 | 48.74 | 56.3 | 56.9 | 0.00 | 0.00% | 25 | 0 | 0.00% | Yes |
| DIS260116P00175000 | 1/24 10:21 AM | 175.00 | 62.74 | 64.75 | 67.7 | 0.00 | 0.00% | 5 | 0 | 81.98% | Yes |
| DIS260116P00180000 | 6/2 9:31 AM | 180.00 | 66.45 | 56.95 | 57.35 | 0.00 | 0.00% | 10 | 0 | 0.00% | Yes |
