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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DIS260220C00060000 | 9/24 12:26 PM | 60.00 | 54.41 | 51.5 | 53.8 | 0.00 | 0.00% | 1 | 1 | 81.40% | Yes |
| DIS260220C00065000 | 10/2 11:48 AM | 65.00 | 47.66 | 45.55 | 48.15 | 0.00 | 0.00% | 0 | 0 | 58.50% | Yes |
| DIS260220C00070000 | 10/8 10:00 AM | 70.00 | 44.00 | 40.5 | 43.4 | 0.00 | 0.00% | 1 | 3 | 53.54% | Yes |
| DIS260220C00075000 | 10/28 1:45 PM | 75.00 | 38.17 | 36.45 | 38.1 | 0.00 | 0.00% | 0 | 2 | 51.78% | Yes |
| DIS260220C00090000 | 10/30 9:55 AM | 90.00 | 23.25 | 22.55 | 24.1 | 0.00 | 0.00% | 5 | 21 | 46.23% | Yes |
| DIS260220C00095000 | 10/31 9:49 AM | 95.00 | 19.20 | 18.4 | 19.95 | 0.00 | 0.00% | 4 | 18 | 43.45% | Yes |
| DIS260220C00100000 | 11/4 3:29 PM | 100.00 | 15.45 | 14.5 | 15.95 | 0.00 | 0.00% | 1 | 56 | 40.30% | Yes |
| DIS260220C00105000 | 10/30 12:29 PM | 105.00 | 13.00 | 11.4 | 12.55 | 0.00 | 0.00% | 3 | 19 | 38.65% | Yes |
| DIS260220C00110000 | 11/5 12:52 PM | 110.00 | 9.35 | 8.95 | 9.15 | 0.11 | 1.19% | 2 | 296 | 35.40% | Yes |
| DIS260220C00115000 | 11/5 3:49 PM | 115.00 | 6.60 | 6.6 | 6.75 | -0.10 | -1.49% | 30 | 297 | 34.60% | No |
| DIS260220C00120000 | 11/5 12:19 PM | 120.00 | 4.95 | 4.75 | 4.95 | 0.10 | 2.06% | 18 | 3149 | 34.42% | No |
| DIS260220C00125000 | 11/4 1:23 PM | 125.00 | 3.40 | 3.3 | 3.5 | 0.00 | 0.00% | 111 | 1245 | 34.03% | No |
| DIS260220C00130000 | 11/5 3:10 PM | 130.00 | 2.32 | 2.28 | 2.4 | -0.04 | -1.69% | 86 | 514 | 33.61% | No |
| DIS260220C00135000 | 11/5 12:13 PM | 135.00 | 1.65 | 1.44 | 1.69 | 0.00 | 0.00% | 5 | 392 | 33.81% | No |
| DIS260220C00140000 | 11/4 12:58 PM | 140.00 | 1.07 | 0.85 | 1.3 | 0.00 | 0.00% | 2 | 339 | 34.97% | No |
| DIS260220C00145000 | 10/29 2:22 PM | 145.00 | 0.75 | 0.57 | 0.87 | 0.00 | 0.00% | 2 | 35 | 34.77% | No |
| DIS260220C00150000 | 11/4 3:51 PM | 150.00 | 0.55 | 0.39 | 0.72 | 0.00 | 0.00% | 40 | 166 | 36.35% | No |
| DIS260220C00155000 | 11/5 2:09 PM | 155.00 | 0.30 | 0.3 | 0.4 | -0.11 | -26.83% | 1 | 49 | 34.89% | No |
| DIS260220C00160000 | 10/31 12:40 PM | 160.00 | 0.36 | 0.19 | 0.45 | 0.00 | 0.00% | 2 | 36 | 38.33% | No |
| DIS260220C00165000 | 10/28 1:16 PM | 165.00 | 0.31 | 0.13 | 0.39 | 0.00 | 0.00% | 2 | 2 | 39.80% | No |
| DIS260220C00170000 | 10/28 1:47 PM | 170.00 | 0.26 | 0.09 | 0.35 | 0.00 | 0.00% | 3 | 9 | 41.38% | No |
| DIS260220C00175000 | 10/20 11:30 AM | 175.00 | 0.12 | 0.05 | 0.32 | 0.00 | 0.00% | 1 | 39 | 42.97% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DIS260220P00060000 | 9/22 11:46 AM | 60.00 | 0.25 | 0 | 0 | 0.00 | 0.00% | 0 | 5 | 25.00% | No |
| DIS260220P00065000 | 10/29 3:50 PM | 65.00 | 0.19 | 0 | 0.27 | 0.00 | 0.00% | 1 | 34 | 52.54% | No |
| DIS260220P00070000 | 10/31 2:57 PM | 70.00 | 0.25 | 0.08 | 0.35 | 0.00 | 0.00% | 32 | 72 | 48.34% | No |
| DIS260220P00075000 | 10/29 10:27 AM | 75.00 | 0.42 | 0.21 | 0.44 | 0.00 | 0.00% | 2 | 33 | 44.04% | No |
| DIS260220P00080000 | 11/5 3:36 PM | 80.00 | 0.53 | 0.36 | 0.66 | -0.02 | -3.64% | 1 | 92 | 41.50% | No |
| DIS260220P00085000 | 11/4 12:27 PM | 85.00 | 0.83 | 0.73 | 0.91 | 0.00 | 0.00% | 50 | 183 | 38.31% | No |
| DIS260220P00090000 | 11/5 10:38 AM | 90.00 | 1.33 | 1.18 | 1.52 | 0.05 | 3.91% | 7 | 280 | 37.37% | No |
| DIS260220P00095000 | 11/5 12:52 PM | 95.00 | 2.00 | 1.99 | 2.12 | -0.08 | -3.85% | 5 | 171 | 34.60% | No |
| DIS260220P00100000 | 11/5 12:44 PM | 100.00 | 3.09 | 3.1 | 3.2 | -0.06 | -1.90% | 3 | 445 | 33.20% | No |
| DIS260220P00105000 | 11/5 10:09 AM | 105.00 | 4.70 | 4.6 | 4.75 | -0.07 | -1.47% | 2 | 863 | 32.18% | No |
| DIS260220P00110000 | 11/5 3:41 PM | 110.00 | 6.70 | 6.65 | 6.8 | -0.20 | -2.90% | 16 | 691 | 31.25% | No |
| DIS260220P00115000 | 11/5 10:15 AM | 115.00 | 9.38 | 9.25 | 9.5 | -0.17 | -1.78% | 1 | 727 | 30.89% | Yes |
| DIS260220P00120000 | 10/30 11:02 AM | 120.00 | 11.51 | 12.45 | 12.6 | 0.00 | 0.00% | 2 | 44 | 30.08% | Yes |
| DIS260220P00125000 | 10/29 3:29 PM | 125.00 | 16.93 | 15.6 | 16.45 | 0.00 | 0.00% | 90 | 95 | 30.66% | Yes |
| DIS260220P00130000 | 10/20 2:22 PM | 130.00 | 19.40 | 19.45 | 21.1 | 0.00 | 0.00% | 20 | 24 | 33.96% | Yes |
| DIS260220P00135000 | 10/21 12:00 PM | 135.00 | 22.35 | 23.9 | 25.4 | 0.00 | 0.00% | 10 | 17 | 34.30% | Yes |
| DIS260220P00140000 | 10/10 1:51 PM | 140.00 | 29.00 | 28.5 | 29.95 | 0.00 | 0.00% | 0 | 2 | 35.08% | Yes |
