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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DIS260515C00060000 | 10/14 3:37 PM | 60.00 | 52.35 | 50.6 | 54.55 | 0.00 | 0.00% | 0 | 1 | 60.01% | Yes |
| DIS260515C00065000 | 10/14 3:37 PM | 65.00 | 47.65 | 46.85 | 48.8 | 0.00 | 0.00% | 0 | 4 | 56.08% | Yes |
| DIS260515C00070000 | 10/24 1:32 PM | 70.00 | 43.85 | 42.1 | 44.05 | 0.00 | 0.00% | 12 | 7 | 51.98% | Yes |
| DIS260515C00075000 | 10/27 12:36 PM | 75.00 | 38.95 | 37.5 | 39.35 | 0.00 | 0.00% | 1 | 5 | 54.74% | Yes |
| DIS260515C00080000 | 10/24 1:32 PM | 80.00 | 34.55 | 32.95 | 34.65 | 0.00 | 0.00% | 22 | 11 | 49.89% | Yes |
| DIS260515C00085000 | 10/24 1:32 PM | 85.00 | 30.15 | 28.55 | 30.3 | 0.00 | 0.00% | 20 | 10 | 46.78% | Yes |
| DIS260515C00090000 | 10/28 10:10 AM | 90.00 | 26.00 | 24.9 | 26.1 | 0.00 | 0.00% | 2 | 38 | 43.88% | Yes |
| DIS260515C00095000 | 10/30 9:56 AM | 95.00 | 21.20 | 21.05 | 22.45 | 0.00 | 0.00% | 16 | 78 | 42.62% | Yes |
| DIS260515C00100000 | 11/5 11:33 AM | 100.00 | 17.80 | 17.7 | 18.4 | -0.25 | -1.39% | 1 | 126 | 39.06% | Yes |
| DIS260515C00105000 | 11/5 10:13 AM | 105.00 | 14.69 | 14.2 | 15.25 | -0.06 | -0.41% | 1 | 84 | 37.91% | Yes |
| DIS260515C00110000 | 11/3 10:09 AM | 110.00 | 12.08 | 10.7 | 12.3 | 0.00 | 0.00% | 1 | 90 | 36.44% | Yes |
| DIS260515C00115000 | 11/5 11:53 AM | 115.00 | 9.55 | 9.2 | 9.75 | 0.05 | 0.53% | 8 | 343 | 35.23% | No |
| DIS260515C00120000 | 11/5 9:42 AM | 120.00 | 7.00 | 7.1 | 7.6 | -0.61 | -8.02% | 1 | 422 | 34.25% | No |
| DIS260515C00125000 | 11/5 2:03 PM | 125.00 | 5.70 | 5.2 | 5.8 | 0.01 | 0.18% | 4 | 516 | 33.36% | No |
| DIS260515C00130000 | 10/30 2:14 PM | 130.00 | 4.75 | 3.95 | 4.6 | 0.00 | 0.00% | 14 | 681 | 33.50% | No |
| DIS260515C00135000 | 10/31 11:30 AM | 135.00 | 3.40 | 2.95 | 3.55 | 0.00 | 0.00% | 5 | 1320 | 33.33% | No |
| DIS260515C00140000 | 11/5 12:31 PM | 140.00 | 2.55 | 2.18 | 2.71 | 0.10 | 4.08% | 2 | 341 | 33.16% | No |
| DIS260515C00145000 | 10/31 2:02 PM | 145.00 | 2.03 | 1.77 | 2.1 | 0.00 | 0.00% | 7 | 51 | 33.25% | No |
| DIS260515C00150000 | 10/17 1:39 PM | 150.00 | 1.45 | 1.1 | 1.64 | 0.00 | 0.00% | 20 | 202 | 33.46% | No |
| DIS260515C00155000 | 10/30 3:44 PM | 155.00 | 1.11 | 0.89 | 1.3 | 0.00 | 0.00% | 2 | 13 | 33.79% | No |
| DIS260515C00160000 | 10/31 11:15 AM | 160.00 | 0.86 | 0.69 | 1.04 | 0.00 | 0.00% | 2 | 10 | 34.18% | No |
| DIS260515C00165000 | 10/30 10:43 AM | 165.00 | 0.68 | 0.62 | 0.79 | -0.01 | -1.45% | 10 | 55 | 34.16% | No |
| DIS260515C00170000 | 10/16 11:42 AM | 170.00 | 0.60 | 0.45 | 0.71 | 0.00 | 0.00% | 2 | 59 | 35.30% | No |
| DIS260515C00175000 | 11/5 1:36 PM | 175.00 | 0.43 | 0.42 | 0.56 | -0.12 | -21.82% | 1 | 19 | 35.47% | No |
| DIS260515C00180000 | 10/22 3:44 PM | 180.00 | 0.50 | 0.28 | 0.52 | 0.00 | 0.00% | 2 | 30 | 36.67% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DIS260515P00060000 | 10/30 3:01 PM | 60.00 | 0.38 | 0.15 | 0.38 | 0.00 | 0.00% | 2 | 18 | 47.12% | No |
| DIS260515P00065000 | 11/3 12:08 PM | 65.00 | 0.40 | 0.27 | 0.5 | 0.00 | 0.00% | 2 | 15 | 43.99% | No |
| DIS260515P00070000 | 11/5 9:41 AM | 70.00 | 0.52 | 0.42 | 0.75 | -0.09 | -14.75% | 10 | 8 | 42.24% | No |
| DIS260515P00075000 | 10/7 11:58 AM | 75.00 | 0.84 | 0.64 | 0.94 | 0.00 | 0.00% | 2 | 22 | 39.04% | No |
| DIS260515P00080000 | 10/28 11:34 AM | 80.00 | 1.11 | 0.98 | 1.32 | 0.00 | 0.00% | 3 | 36 | 37.10% | No |
| DIS260515P00085000 | 11/5 1:45 PM | 85.00 | 1.66 | 1.61 | 1.76 | -0.04 | -2.35% | 1201 | 275 | 34.79% | No |
| DIS260515P00090000 | 11/4 1:23 PM | 90.00 | 2.32 | 2.2 | 2.52 | 0.00 | 0.00% | 15 | 320 | 33.50% | No |
| DIS260515P00095000 | 10/29 2:52 PM | 95.00 | 3.55 | 3.2 | 3.5 | 0.00 | 0.00% | 58 | 201 | 32.14% | No |
| DIS260515P00100000 | 11/5 1:03 PM | 100.00 | 4.70 | 4.6 | 4.85 | -0.20 | -4.08% | 5 | 608 | 31.14% | No |
| DIS260515P00105000 | 11/3 9:56 AM | 105.00 | 6.41 | 6.2 | 6.6 | 0.00 | 0.00% | 1 | 438 | 30.32% | No |
| DIS260515P00110000 | 11/5 12:57 PM | 110.00 | 8.45 | 8.35 | 8.75 | 0.00 | 0.00% | 5 | 359 | 29.54% | No |
| DIS260515P00115000 | 10/30 3:51 PM | 115.00 | 10.80 | 10.7 | 11.3 | 0.00 | 0.00% | 2 | 469 | 28.75% | Yes |
| DIS260515P00120000 | 10/23 12:07 PM | 120.00 | 13.01 | 13.65 | 14.3 | 0.00 | 0.00% | 1 | 188 | 28.09% | Yes |
| DIS260515P00125000 | 10/8 10:19 AM | 125.00 | 16.10 | 17 | 18.2 | 0.00 | 0.00% | 1 | 119 | 29.20% | Yes |
| DIS260515P00130000 | 10/13 2:42 PM | 130.00 | 21.98 | 20.55 | 22.1 | 0.00 | 0.00% | 2 | 8 | 29.36% | Yes |
| DIS260515P00135000 | 10/24 3:17 PM | 135.00 | 24.47 | 24.8 | 25.75 | 0.00 | 0.00% | 2 | 13 | 27.33% | Yes |
| DIS260515P00140000 | 10/8 10:23 AM | 140.00 | 27.90 | 28.95 | 30.6 | 0.00 | 0.00% | 20 | 31 | 29.71% | Yes |
| DIS260515P00145000 | 7/31 12:05 PM | 145.00 | 27.07 | 31.55 | 32.25 | 0.00 | 0.00% | 0 | 8 | 0.00% | Yes |
| DIS260515P00150000 | 9/22 1:52 PM | 150.00 | 37.95 | 0 | 0 | 0.00 | 0.00% | 2 | 0 | 0.00% | Yes |
