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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DIS260417C00070000 | 10/24 1:31 PM | 70.00 | 43.50 | 41.8 | 43.65 | 0.00 | 0.00% | 2 | 1 | 52.86% | Yes |
| DIS260417C00075000 | 10/24 1:28 PM | 75.00 | 38.76 | 37.1 | 38.75 | 0.00 | 0.00% | 2 | 1 | 54.96% | Yes |
| DIS260417C00080000 | 10/8 10:00 AM | 80.00 | 35.25 | 32.45 | 34.1 | 0.00 | 0.00% | 1 | 1 | 50.54% | Yes |
| DIS260417C00090000 | 10/31 12:15 PM | 90.00 | 25.15 | 23.6 | 25.3 | 0.00 | 0.00% | 1 | 39 | 43.64% | Yes |
| DIS260417C00095000 | 11/5 11:13 AM | 95.00 | 20.00 | 20.4 | 21.35 | -1.65 | -7.62% | 1 | 94 | 41.44% | Yes |
| DIS260417C00100000 | 11/4 1:03 PM | 100.00 | 16.95 | 16.65 | 17.4 | 0.00 | 0.00% | 2 | 106 | 38.40% | Yes |
| DIS260417C00105000 | 11/5 12:15 PM | 105.00 | 13.75 | 13.35 | 14.15 | 0.25 | 1.85% | 2 | 32 | 37.09% | Yes |
| DIS260417C00110000 | 11/3 9:43 AM | 110.00 | 11.00 | 10.45 | 11.1 | 0.00 | 0.00% | 1 | 103 | 35.34% | Yes |
| DIS260417C00115000 | 11/5 12:13 PM | 115.00 | 8.35 | 7.9 | 8.55 | 0.05 | 0.60% | 10 | 204 | 34.09% | No |
| DIS260417C00120000 | 11/5 3:47 PM | 120.00 | 6.10 | 5.95 | 6.25 | 0.00 | 0.00% | 13 | 507 | 32.43% | No |
| DIS260417C00125000 | 11/5 1:59 PM | 125.00 | 4.55 | 4.3 | 4.65 | 0.00 | 0.00% | 40 | 327 | 31.92% | No |
| DIS260417C00130000 | 11/5 2:34 PM | 130.00 | 3.35 | 3.2 | 3.4 | 0.05 | 1.52% | 38 | 658 | 31.51% | No |
| DIS260417C00135000 | 11/5 2:38 PM | 135.00 | 2.42 | 2.26 | 2.51 | -0.43 | -15.09% | 115 | 129 | 31.47% | No |
| DIS260417C00140000 | 11/5 10:24 AM | 140.00 | 1.76 | 1.64 | 1.76 | -0.14 | -7.37% | 1 | 489 | 31.04% | No |
| DIS260417C00145000 | 10/31 11:14 AM | 145.00 | 1.26 | 1.06 | 1.48 | 0.00 | 0.00% | 1 | 278 | 32.41% | No |
| DIS260417C00150000 | 11/5 9:53 AM | 150.00 | 0.95 | 0.75 | 1.12 | -0.05 | -5.00% | 10 | 633 | 32.72% | No |
| DIS260417C00155000 | 11/3 1:18 PM | 155.00 | 0.70 | 0.56 | 0.82 | 0.00 | 0.00% | 5 | 15 | 32.76% | No |
| DIS260417C00160000 | 11/5 3:14 PM | 160.00 | 0.53 | 0.43 | 0.6 | -0.07 | -11.67% | 1 | 232 | 32.84% | No |
| DIS260417C00165000 | 10/27 1:16 PM | 165.00 | 0.49 | 0.3 | 0.56 | 0.00 | 0.00% | 2 | 61 | 34.47% | No |
| DIS260417C00170000 | 10/29 12:39 PM | 170.00 | 0.35 | 0.24 | 0.47 | 0.00 | 0.00% | 100 | 215 | 35.30% | No |
| DIS260417C00175000 | 10/29 2:44 PM | 175.00 | 0.20 | 0.17 | 0.41 | 0.00 | 0.00% | 60 | 69 | 36.30% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DIS260417P00060000 | 10/24 3:14 PM | 60.00 | 0.26 | 0.06 | 0.29 | 0.00 | 0.00% | 2 | 12 | 48.68% | No |
| DIS260417P00065000 | 10/28 1:30 PM | 65.00 | 0.29 | 0.15 | 0.38 | 0.00 | 0.00% | 2 | 9 | 45.22% | No |
| DIS260417P00070000 | 10/31 11:01 AM | 70.00 | 0.40 | 0.27 | 0.5 | 0.00 | 0.00% | 1 | 29 | 41.94% | No |
| DIS260417P00075000 | 10/30 2:07 PM | 75.00 | 0.63 | 0.43 | 0.67 | 0.00 | 0.00% | 1 | 39 | 39.04% | No |
| DIS260417P00080000 | 10/29 10:50 AM | 80.00 | 0.87 | 0.69 | 1 | 0.00 | 0.00% | 3 | 149 | 37.26% | No |
| DIS260417P00085000 | 10/31 2:14 PM | 85.00 | 1.24 | 1.1 | 1.35 | 0.00 | 0.00% | 25 | 243 | 34.68% | No |
| DIS260417P00090000 | 10/31 9:52 AM | 90.00 | 1.88 | 1.69 | 1.97 | 0.00 | 0.00% | 26 | 44 | 33.09% | No |
| DIS260417P00095000 | 11/5 1:24 PM | 95.00 | 2.80 | 2.61 | 2.84 | 0.05 | 1.82% | 1 | 727 | 31.67% | No |
| DIS260417P00100000 | 11/4 11:07 AM | 100.00 | 3.95 | 3.8 | 4.3 | 0.00 | 0.00% | 15 | 893 | 31.48% | No |
| DIS260417P00105000 | 11/4 11:07 AM | 105.00 | 5.60 | 5.4 | 5.95 | 0.00 | 0.00% | 2 | 1191 | 30.46% | No |
| DIS260417P00110000 | 11/5 11:02 AM | 110.00 | 7.90 | 7.45 | 8 | 0.55 | 7.48% | 8 | 471 | 29.41% | No |
| DIS260417P00115000 | 11/5 11:06 AM | 115.00 | 10.50 | 9.85 | 10.5 | 0.30 | 2.94% | 7 | 507 | 28.41% | Yes |
| DIS260417P00120000 | 10/30 11:59 AM | 120.00 | 12.20 | 12.8 | 14.3 | 0.00 | 0.00% | 5 | 183 | 30.40% | Yes |
| DIS260417P00125000 | 10/21 3:35 PM | 125.00 | 15.25 | 16.2 | 17 | 0.00 | 0.00% | 7 | 16 | 27.05% | Yes |
| DIS260417P00130000 | 10/3 3:43 PM | 130.00 | 19.25 | 19.95 | 20.8 | 0.00 | 0.00% | 4 | 4 | 26.16% | Yes |
| DIS260417P00135000 | 9/16 11:58 AM | 135.00 | 21.63 | 23.85 | 26.4 | 0.00 | 0.00% | 2 | 3 | 32.65% | Yes |
| DIS260417P00150000 | 9/23 10:58 AM | 150.00 | 36.89 | 0 | 0 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
