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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DIS260618C00045000 | 10/14 3:10 PM | 45.00 | 67.45 | 65.35 | 69.25 | 0.00 | 0.00% | 2 | 55 | 72.68% | Yes |
| DIS260618C00050000 | 10/14 3:10 PM | 50.00 | 62.60 | 60.9 | 63.7 | 0.00 | 0.00% | 13 | 24 | 65.11% | Yes |
| DIS260618C00055000 | 10/14 3:10 PM | 55.00 | 57.80 | 55.65 | 59.65 | 0.00 | 0.00% | 12 | 14 | 62.72% | Yes |
| DIS260618C00060000 | 11/4 10:39 AM | 60.00 | 52.95 | 51.3 | 54.05 | 0.00 | 0.00% | 1 | 14 | 56.37% | Yes |
| DIS260618C00065000 | 10/14 3:56 PM | 65.00 | 48.05 | 47.15 | 49.1 | 0.00 | 0.00% | 20 | 78 | 54.32% | Yes |
| DIS260618C00070000 | 10/29 2:19 PM | 70.00 | 43.20 | 42.45 | 44.4 | 0.00 | 0.00% | 14 | 145 | 50.54% | Yes |
| DIS260618C00075000 | 10/31 3:07 PM | 75.00 | 40.11 | 37.9 | 39.85 | 0.00 | 0.00% | 2 | 57 | 53.28% | Yes |
| DIS260618C00080000 | 10/14 1:44 PM | 80.00 | 34.58 | 33.5 | 35.4 | 0.00 | 0.00% | 5 | 83 | 49.77% | Yes |
| DIS260618C00085000 | 10/29 3:10 PM | 85.00 | 29.60 | 29.95 | 30.85 | 0.00 | 0.00% | 7 | 58 | 45.58% | Yes |
| DIS260618C00090000 | 10/29 3:40 PM | 90.00 | 25.23 | 25.55 | 26.65 | 0.00 | 0.00% | 2 | 661 | 42.63% | Yes |
| DIS260618C00095000 | 10/31 12:02 PM | 95.00 | 23.15 | 21.75 | 22.75 | 0.00 | 0.00% | 1 | 511 | 40.34% | Yes |
| DIS260618C00100000 | 11/4 9:56 AM | 100.00 | 18.74 | 18.35 | 19.2 | 0.00 | 0.00% | 1 | 1170 | 38.61% | Yes |
| DIS260618C00105000 | 11/3 9:56 AM | 105.00 | 15.75 | 15.3 | 15.9 | 0.00 | 0.00% | 1 | 261 | 36.91% | Yes |
| DIS260618C00110000 | 11/4 9:56 AM | 110.00 | 12.10 | 11.95 | 13.15 | 0.00 | 0.00% | 1 | 1209 | 36.05% | Yes |
| DIS260618C00115000 | 11/5 3:43 PM | 115.00 | 10.00 | 9.8 | 10.4 | 0.05 | 0.50% | 315 | 1522 | 34.33% | No |
| DIS260618C00120000 | 11/4 2:51 PM | 120.00 | 8.02 | 7.75 | 8.45 | 0.00 | 0.00% | 4 | 1439 | 34.03% | No |
| DIS260618C00125000 | 11/5 11:43 AM | 125.00 | 6.20 | 6.1 | 6.4 | 0.05 | 0.81% | 15 | 2139 | 32.56% | No |
| DIS260618C00130000 | 11/5 11:48 AM | 130.00 | 4.85 | 4.7 | 5 | -0.05 | -1.02% | 22 | 3859 | 32.17% | No |
| DIS260618C00135000 | 11/5 2:02 PM | 135.00 | 3.85 | 3.65 | 3.9 | 0.05 | 1.32% | 15 | 738 | 31.96% | No |
| DIS260618C00140000 | 11/4 12:05 PM | 140.00 | 3.00 | 2.82 | 3.05 | 0.00 | 0.00% | 6 | 1309 | 31.90% | No |
| DIS260618C00145000 | 11/3 1:13 PM | 145.00 | 2.45 | 1.99 | 2.53 | 0.00 | 0.00% | 2 | 583 | 32.56% | No |
| DIS260618C00150000 | 11/5 12:38 PM | 150.00 | 1.85 | 1.7 | 1.96 | -0.07 | -3.65% | 11 | 5692 | 32.46% | No |
| DIS260618C00155000 | 10/30 12:44 PM | 155.00 | 1.52 | 1.15 | 1.6 | 0.00 | 0.00% | 2 | 260 | 32.89% | No |
| DIS260618C00160000 | 11/3 1:13 PM | 160.00 | 1.20 | 0.94 | 1.29 | 0.00 | 0.00% | 6 | 1034 | 33.16% | No |
| DIS260618C00165000 | 11/4 1:47 PM | 165.00 | 0.75 | 0.71 | 1.06 | 0.00 | 0.00% | 1 | 473 | 33.57% | No |
| DIS260618C00170000 | 10/21 12:50 PM | 170.00 | 0.78 | 0.56 | 0.88 | 0.00 | 0.00% | 1 | 640 | 34.01% | No |
| DIS260618C00175000 | 11/4 9:40 AM | 175.00 | 0.54 | 0.53 | 0.74 | -0.08 | -12.90% | 2 | 1082 | 34.49% | No |
| DIS260618C00180000 | 11/3 1:44 PM | 180.00 | 0.48 | 0.37 | 0.64 | 0.00 | 0.00% | 4 | 282 | 35.11% | No |
| DIS260618C00185000 | 11/3 1:39 PM | 185.00 | 0.41 | 0.1 | 0.51 | 0.00 | 0.00% | 1 | 502 | 35.16% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DIS260618P00045000 | 10/14 9:30 AM | 45.00 | 0.15 | 0.05 | 0.2 | 0.00 | 0.00% | 10 | 30 | 51.66% | No |
| DIS260618P00050000 | 8/11 12:53 PM | 50.00 | 0.14 | 0 | 0.28 | 0.00 | 0.00% | 3 | 6 | 51.95% | No |
| DIS260618P00055000 | 8/11 12:55 PM | 55.00 | 0.21 | 0.01 | 0.49 | 0.00 | 0.00% | 1 | 53 | 51.12% | No |
| DIS260618P00060000 | 10/31 10:17 AM | 60.00 | 0.41 | 0.22 | 0.45 | 0.00 | 0.00% | 2 | 426 | 44.80% | No |
| DIS260618P00065000 | 10/28 12:35 PM | 65.00 | 0.53 | 0.29 | 0.59 | 0.00 | 0.00% | 2 | 982 | 41.90% | No |
| DIS260618P00070000 | 11/3 1:26 PM | 70.00 | 0.67 | 0.53 | 0.8 | 0.00 | 0.00% | 2 | 162 | 39.50% | No |
| DIS260618P00075000 | 11/4 10:42 AM | 75.00 | 1.00 | 0.79 | 1.1 | 0.00 | 0.00% | 3 | 1489 | 37.42% | No |
| DIS260618P00080000 | 11/3 1:20 PM | 80.00 | 1.27 | 1.17 | 1.53 | 0.00 | 0.00% | 4 | 784 | 35.67% | No |
| DIS260618P00085000 | 11/5 11:42 AM | 85.00 | 1.93 | 1.84 | 2.01 | -0.31 | -13.84% | 9 | 825 | 33.48% | No |
| DIS260618P00090000 | 11/5 11:38 AM | 90.00 | 2.74 | 2.6 | 2.79 | 0.15 | 5.79% | 16 | 2961 | 32.12% | No |
| DIS260618P00095000 | 11/5 11:15 AM | 95.00 | 3.80 | 3.6 | 3.8 | -0.01 | -0.26% | 28 | 1797 | 30.79% | No |
| DIS260618P00100000 | 11/5 2:35 PM | 100.00 | 5.07 | 4.95 | 5.15 | 0.12 | 2.42% | 24 | 2457 | 29.71% | No |
| DIS260618P00105000 | 11/5 3:31 PM | 105.00 | 6.75 | 6.7 | 6.9 | 0.20 | 3.05% | 46 | 2817 | 28.86% | No |
| DIS260618P00110000 | 11/5 3:43 PM | 110.00 | 9.07 | 8.15 | 9.15 | 0.42 | 4.86% | 17 | 2209 | 28.38% | No |
| DIS260618P00115000 | 11/5 11:14 AM | 115.00 | 11.75 | 11.25 | 11.9 | 0.53 | 4.72% | 255 | 1106 | 28.21% | Yes |
| DIS260618P00120000 | 11/5 2:00 PM | 120.00 | 14.15 | 14.15 | 14.95 | 0.50 | 3.66% | 1501 | 2534 | 27.80% | Yes |
| DIS260618P00125000 | 11/5 3:32 PM | 125.00 | 17.75 | 17.5 | 18 | 1.30 | 7.90% | 1 | 436 | 26.28% | Yes |
| DIS260618P00130000 | 11/5 2:44 PM | 130.00 | 21.41 | 21 | 22 | 0.21 | 0.99% | 24 | 1167 | 26.70% | Yes |
| DIS260618P00135000 | 9/30 1:16 PM | 135.00 | 23.26 | 24.9 | 26.35 | 0.00 | 0.00% | 6 | 134 | 27.60% | Yes |
| DIS260618P00140000 | 10/20 9:31 AM | 140.00 | 30.20 | 29.1 | 30.8 | 0.00 | 0.00% | 1 | 213 | 28.27% | Yes |
| DIS260618P00145000 | 9/29 12:17 PM | 145.00 | 31.50 | 33.3 | 36.6 | 0.00 | 0.00% | 1 | 23 | 34.40% | Yes |
| DIS260618P00150000 | 9/17 3:13 PM | 150.00 | 34.45 | 37.95 | 40.95 | 0.00 | 0.00% | 11 | 12 | 34.17% | Yes |
| DIS260618P00155000 | 7/30 1:18 PM | 155.00 | 35.60 | 41.2 | 42.2 | 0.00 | 0.00% | 2 | 0 | 0.00% | Yes |
| DIS260618P00160000 | 7/24 1:24 PM | 160.00 | 37.85 | 46.15 | 46.9 | 0.00 | 0.00% | 6 | 0 | 0.00% | Yes |
| DIS260618P00170000 | 4/1 3:37 PM | 170.00 | 72.45 | 74.6 | 79.35 | 0.00 | 0.00% | 0 | 0 | 97.18% | Yes |
| DIS260618P00175000 | 7/8 10:45 AM | 175.00 | 53.00 | 60.55 | 61.9 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
