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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DIS260320C00045000 | 9/11 3:01 PM | 45.00 | 72.30 | 64.45 | 66.9 | 0.00 | 0.00% | 1 | 10 | 84.03% | Yes |
| DIS260320C00050000 | 5/22 12:38 PM | 50.00 | 62.44 | 66.75 | 70.65 | 0.00 | 0.00% | 3 | 46 | 155.84% | Yes |
| DIS260320C00055000 | 10/23 10:26 AM | 55.00 | 59.01 | 55.35 | 58.75 | 0.00 | 0.00% | 1 | 9 | 70.51% | Yes |
| DIS260320C00060000 | 9/19 10:31 AM | 60.00 | 54.70 | 50.3 | 53.6 | 0.00 | 0.00% | 4 | 94 | 60.89% | Yes |
| DIS260320C00065000 | 11/4 10:38 AM | 65.00 | 47.26 | 45.8 | 48.45 | 0.00 | 0.00% | 1 | 126 | 57.10% | Yes |
| DIS260320C00070000 | 10/23 1:28 PM | 70.00 | 43.53 | 41.55 | 43.05 | 0.00 | 0.00% | 1 | 129 | 52.91% | Yes |
| DIS260320C00075000 | 8/6 12:10 PM | 75.00 | 42.50 | 39.85 | 40.8 | 0.00 | 0.00% | 11 | 320 | 72.16% | Yes |
| DIS260320C00080000 | 10/23 12:41 PM | 80.00 | 34.45 | 32.05 | 33.8 | 0.00 | 0.00% | 2 | 182 | 53.35% | Yes |
| DIS260320C00085000 | 10/21 1:03 PM | 85.00 | 30.00 | 27.45 | 29.25 | 0.00 | 0.00% | 50 | 163 | 49.19% | Yes |
| DIS260320C00090000 | 10/31 10:47 AM | 90.00 | 24.78 | 23.15 | 24.65 | 0.00 | 0.00% | 1 | 527 | 44.35% | Yes |
| DIS260320C00095000 | 11/4 10:59 AM | 95.00 | 19.66 | 19 | 20.1 | 0.00 | 0.00% | 5 | 552 | 39.43% | Yes |
| DIS260320C00100000 | 11/4 9:56 AM | 100.00 | 16.22 | 15.45 | 16.8 | 0.00 | 0.00% | 1 | 727 | 39.60% | Yes |
| DIS260320C00105000 | 11/3 9:42 AM | 105.00 | 13.61 | 12.05 | 13.2 | 0.00 | 0.00% | 1 | 876 | 37.00% | Yes |
| DIS260320C00110000 | 11/5 1:28 PM | 110.00 | 9.95 | 9.7 | 10.05 | 0.10 | 1.02% | 39 | 1124 | 34.89% | Yes |
| DIS260320C00115000 | 11/5 2:06 PM | 115.00 | 7.42 | 7.3 | 7.6 | 0.07 | 0.95% | 11 | 1534 | 33.95% | No |
| DIS260320C00120000 | 11/5 11:43 AM | 120.00 | 5.40 | 5.3 | 5.6 | 0.00 | 0.00% | 32 | 3386 | 33.16% | No |
| DIS260320C00125000 | 11/5 2:26 PM | 125.00 | 3.93 | 3.8 | 4.05 | 0.03 | 0.77% | 11 | 3494 | 32.61% | No |
| DIS260320C00130000 | 11/4 3:07 PM | 130.00 | 2.80 | 2.5 | 2.89 | 0.00 | 0.00% | 3 | 3149 | 32.28% | No |
| DIS260320C00135000 | 11/5 2:25 PM | 135.00 | 1.96 | 1.82 | 2.08 | -0.22 | -10.09% | 2 | 1024 | 32.31% | No |
| DIS260320C00140000 | 11/3 1:11 PM | 140.00 | 1.52 | 1.14 | 1.65 | 0.00 | 0.00% | 15 | 2822 | 33.44% | No |
| DIS260320C00145000 | 11/5 2:43 PM | 145.00 | 1.02 | 0.83 | 1.05 | -0.06 | -5.56% | 650 | 1056 | 32.45% | No |
| DIS260320C00150000 | 11/3 1:14 PM | 150.00 | 0.77 | 0.64 | 0.88 | 0.00 | 0.00% | 3 | 672 | 33.89% | No |
| DIS260320C00155000 | 11/3 1:13 PM | 155.00 | 0.58 | 0.39 | 0.72 | 0.00 | 0.00% | 4 | 1094 | 34.99% | No |
| DIS260320C00160000 | 10/29 3:50 PM | 160.00 | 0.50 | 0.28 | 0.55 | 0.00 | 0.00% | 2 | 1805 | 35.45% | No |
| DIS260320C00165000 | 10/24 1:46 PM | 165.00 | 0.37 | 0.21 | 0.47 | 0.00 | 0.00% | 150 | 625 | 36.65% | No |
| DIS260320C00170000 | 11/3 12:10 PM | 170.00 | 0.32 | 0.15 | 0.41 | 0.00 | 0.00% | 1 | 914 | 37.87% | No |
| DIS260320C00175000 | 10/31 11:47 AM | 175.00 | 0.23 | 0.1 | 0.37 | 0.00 | 0.00% | 2 | 89 | 39.21% | No |
| DIS260320C00180000 | 10/28 11:11 AM | 180.00 | 0.24 | 0.07 | 0.33 | 0.00 | 0.00% | 2 | 78 | 40.38% | No |
| DIS260320C00185000 | 11/5 10:41 AM | 185.00 | 0.13 | 0.09 | 0.16 | -0.03 | -18.75% | 19 | 101 | 37.89% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DIS260320P00045000 | 8/26 9:30 AM | 45.00 | 0.13 | 0 | 1.1 | 0.00 | 0.00% | 20 | 86 | 84.38% | No |
| DIS260320P00050000 | 9/22 9:30 AM | 50.00 | 0.18 | 0 | 0 | 0.00 | 0.00% | 1 | 30 | 25.00% | No |
| DIS260320P00055000 | 9/23 2:22 PM | 55.00 | 0.12 | 0 | 0 | 0.00 | 0.00% | 1 | 47 | 25.00% | No |
| DIS260320P00060000 | 10/24 12:31 PM | 60.00 | 0.15 | 0 | 0.26 | 0.00 | 0.00% | 2 | 479 | 52.54% | No |
| DIS260320P00065000 | 10/31 11:59 AM | 65.00 | 0.24 | 0.07 | 0.33 | 0.00 | 0.00% | 2 | 532 | 48.44% | No |
| DIS260320P00070000 | 10/30 11:16 AM | 70.00 | 0.40 | 0.17 | 0.43 | 0.00 | 0.00% | 8 | 1056 | 44.75% | No |
| DIS260320P00075000 | 11/3 12:04 PM | 75.00 | 0.49 | 0.35 | 0.59 | 0.00 | 0.00% | 4 | 3415 | 41.70% | No |
| DIS260320P00080000 | 11/3 12:10 PM | 80.00 | 0.75 | 0.51 | 0.85 | 0.00 | 0.00% | 1 | 1117 | 39.27% | No |
| DIS260320P00085000 | 11/4 3:04 PM | 85.00 | 1.04 | 0.85 | 1.25 | 0.00 | 0.00% | 30 | 5889 | 37.26% | No |
| DIS260320P00090000 | 11/3 3:46 PM | 90.00 | 1.52 | 1.39 | 1.84 | 0.00 | 0.00% | 18 | 2685 | 35.50% | No |
| DIS260320P00095000 | 11/5 2:56 PM | 95.00 | 2.34 | 2.29 | 2.43 | -0.08 | -3.31% | 161 | 2703 | 32.56% | No |
| DIS260320P00100000 | 11/5 12:47 PM | 100.00 | 3.50 | 3.45 | 3.65 | -0.05 | -1.41% | 100 | 5004 | 31.65% | No |
| DIS260320P00105000 | 11/5 1:37 PM | 105.00 | 5.10 | 5.05 | 5.25 | -0.06 | -1.16% | 60 | 3884 | 30.66% | No |
| DIS260320P00110000 | 11/5 12:00 PM | 110.00 | 7.19 | 7.15 | 7.4 | -0.11 | -1.51% | 4 | 2103 | 30.07% | No |
| DIS260320P00115000 | 11/4 10:51 AM | 115.00 | 10.00 | 9.7 | 10.35 | 0.00 | 0.00% | 1 | 1352 | 30.66% | Yes |
| DIS260320P00120000 | 11/5 10:01 AM | 120.00 | 12.66 | 12.75 | 13.65 | 0.21 | 1.69% | 5 | 1397 | 30.90% | Yes |
| DIS260320P00125000 | 11/3 1:59 PM | 125.00 | 16.00 | 15.95 | 17.45 | 0.00 | 0.00% | 1 | 451 | 31.63% | Yes |
| DIS260320P00130000 | 10/10 2:21 PM | 130.00 | 20.45 | 19.8 | 21.35 | 0.00 | 0.00% | 2 | 85 | 31.45% | Yes |
| DIS260320P00135000 | 10/8 1:33 PM | 135.00 | 23.50 | 24.05 | 25.6 | 0.00 | 0.00% | 4 | 13 | 31.68% | Yes |
| DIS260320P00140000 | 9/23 11:15 AM | 140.00 | 27.46 | 0 | 0 | 0.00 | 0.00% | 2 | 16 | 0.00% | Yes |
| DIS260320P00145000 | 9/23 12:01 PM | 145.00 | 32.90 | 0 | 0 | 0.00 | 0.00% | 1 | 2 | 0.00% | Yes |
| DIS260320P00150000 | 10/21 3:50 PM | 150.00 | 35.84 | 37.8 | 39.6 | 0.00 | 0.00% | 1 | 1 | 34.64% | Yes |
| DIS260320P00155000 | 9/18 3:46 PM | 155.00 | 40.40 | 42.25 | 46.35 | 0.00 | 0.00% | 0 | 0 | 49.57% | Yes |
