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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DIS260918C00055000 | 10/30 3:36 PM | 55.00 | 58.65 | 55.7 | 59.3 | 0.00 | 0.00% | 7 | 6 | 51.29% | Yes |
| DIS260918C00060000 | 10/15 10:30 AM | 60.00 | 54.35 | 52.05 | 54.7 | 0.00 | 0.00% | 2 | 5 | 53.14% | Yes |
| DIS260918C00065000 | 10/15 10:30 AM | 65.00 | 49.90 | 47.45 | 50.1 | 0.00 | 0.00% | 2 | 2 | 50.12% | Yes |
| DIS260918C00070000 | 10/16 10:09 AM | 70.00 | 44.00 | 42.95 | 45.25 | 0.00 | 0.00% | 2 | 6 | 52.48% | Yes |
| DIS260918C00075000 | 10/1 3:55 PM | 75.00 | 41.30 | 38.5 | 40.8 | 0.00 | 0.00% | 9 | 8 | 49.19% | Yes |
| DIS260918C00080000 | 10/24 1:30 PM | 80.00 | 36.04 | 34.2 | 36.6 | 0.00 | 0.00% | 2 | 32 | 46.74% | Yes |
| DIS260918C00085000 | 10/31 3:44 PM | 85.00 | 32.10 | 30.1 | 31.9 | 0.00 | 0.00% | 2 | 144 | 42.22% | Yes |
| DIS260918C00090000 | 10/17 10:26 AM | 90.00 | 27.40 | 26.2 | 28.5 | 0.00 | 0.00% | 25 | 49 | 41.93% | Yes |
| DIS260918C00095000 | 10/30 10:36 AM | 95.00 | 25.00 | 22.55 | 25 | 0.00 | 0.00% | 3 | 55 | 40.62% | Yes |
| DIS260918C00100000 | 10/31 1:05 PM | 100.00 | 20.85 | 20 | 21.05 | 0.00 | 0.00% | 2 | 160 | 37.57% | Yes |
| DIS260918C00105000 | 11/4 10:57 AM | 105.00 | 17.35 | 16.8 | 18.05 | 0.00 | 0.00% | 1 | 170 | 36.60% | Yes |
| DIS260918C00110000 | 11/5 1:10 PM | 110.00 | 15.10 | 14.1 | 15.1 | 0.16 | 1.07% | 1 | 200 | 35.16% | Yes |
| DIS260918C00115000 | 11/4 1:05 PM | 115.00 | 11.15 | 11.3 | 12.6 | 0.00 | 0.00% | 2 | 219 | 34.23% | No |
| DIS260918C00120000 | 11/4 2:51 PM | 120.00 | 9.97 | 9.1 | 10.5 | 0.00 | 0.00% | 3 | 887 | 33.65% | No |
| DIS260918C00125000 | 11/4 1:05 PM | 125.00 | 8.07 | 7.2 | 8.6 | 0.00 | 0.00% | 1 | 689 | 32.94% | No |
| DIS260918C00130000 | 10/31 11:35 AM | 130.00 | 6.85 | 5.6 | 7.15 | 0.00 | 0.00% | 1 | 594 | 32.76% | No |
| DIS260918C00135000 | 11/5 10:37 AM | 135.00 | 5.23 | 5 | 5.85 | -0.17 | -3.15% | 2 | 994 | 32.43% | No |
| DIS260918C00140000 | 11/5 1:13 PM | 140.00 | 4.52 | 3.95 | 4.7 | 0.57 | 14.43% | 48 | 375 | 31.97% | No |
| DIS260918C00145000 | 11/5 12:53 PM | 145.00 | 3.75 | 3.1 | 3.8 | 0.24 | 6.84% | 3 | 218 | 31.73% | No |
| DIS260918C00150000 | 11/5 12:13 PM | 150.00 | 3.00 | 2.5 | 3.05 | 0.23 | 8.30% | 1 | 810 | 31.48% | No |
| DIS260918C00155000 | 10/31 12:56 PM | 155.00 | 2.34 | 2.04 | 2.7 | 0.00 | 0.00% | 2 | 200 | 32.29% | No |
| DIS260918C00160000 | 11/4 3:16 PM | 160.00 | 1.90 | 1.64 | 2.08 | 0.00 | 0.00% | 5 | 208 | 31.70% | No |
| DIS260918C00165000 | 10/16 2:20 PM | 165.00 | 1.51 | 1.33 | 1.8 | 0.00 | 0.00% | 8 | 132 | 32.20% | No |
| DIS260918C00170000 | 10/31 11:16 AM | 170.00 | 1.31 | 1.08 | 1.44 | 0.00 | 0.00% | 1 | 51 | 32.03% | No |
| DIS260918C00175000 | 9/19 1:37 PM | 175.00 | 1.15 | 0.9 | 1.24 | 0.00 | 0.00% | 2 | 30 | 32.43% | No |
| DIS260918C00180000 | 10/30 10:32 AM | 180.00 | 0.95 | 0.74 | 1.06 | 0.00 | 0.00% | 10 | 110 | 32.74% | No |
| DIS260918C00185000 | 10/31 2:31 PM | 185.00 | 0.86 | 0.62 | 0.92 | 0.00 | 0.00% | 40 | 286 | 33.13% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DIS260918P00055000 | 10/27 2:13 PM | 55.00 | 0.50 | 0.33 | 0.52 | 0.00 | 0.00% | 2 | 47 | 43.56% | No |
| DIS260918P00060000 | 10/3 12:27 PM | 60.00 | 0.58 | 0.47 | 0.61 | 0.00 | 0.00% | 1 | 11 | 40.04% | No |
| DIS260918P00065000 | 11/5 11:47 AM | 65.00 | 0.83 | 0.54 | 0.92 | -0.07 | -7.78% | 1 | 27 | 38.87% | No |
| DIS260918P00070000 | 11/5 10:46 AM | 70.00 | 1.08 | 0.95 | 1.22 | -0.12 | -10.00% | 1 | 17 | 36.84% | No |
| DIS260918P00075000 | 11/5 11:47 AM | 75.00 | 1.43 | 1.35 | 1.62 | 0.03 | 2.14% | 2 | 272 | 35.02% | No |
| DIS260918P00080000 | 11/5 10:24 AM | 80.00 | 2.02 | 1.78 | 2.14 | -0.09 | -4.27% | 58 | 910 | 33.34% | No |
| DIS260918P00085000 | 10/28 1:20 PM | 85.00 | 2.67 | 2.6 | 2.99 | 0.00 | 0.00% | 13 | 328 | 32.53% | No |
| DIS260918P00090000 | 11/5 10:34 AM | 90.00 | 3.73 | 3.5 | 3.85 | 0.21 | 5.97% | 2 | 1172 | 30.99% | No |
| DIS260918P00095000 | 11/5 2:29 PM | 95.00 | 4.95 | 4.75 | 5 | -0.05 | -1.00% | 8 | 681 | 29.76% | No |
| DIS260918P00100000 | 11/5 10:37 AM | 100.00 | 6.49 | 5.95 | 6.55 | -0.06 | -0.92% | 2 | 839 | 28.97% | No |
| DIS260918P00105000 | 10/30 12:00 PM | 105.00 | 7.90 | 7.9 | 9 | 0.00 | 0.00% | 3 | 1160 | 29.73% | No |
| DIS260918P00110000 | 11/5 10:36 AM | 110.00 | 10.55 | 9.7 | 10.75 | 0.05 | 0.48% | 4 | 1306 | 27.84% | No |
| DIS260918P00115000 | 10/22 10:13 AM | 115.00 | 11.60 | 12.1 | 14.3 | 0.00 | 0.00% | 2 | 471 | 29.57% | Yes |
| DIS260918P00120000 | 11/3 9:34 AM | 120.00 | 15.40 | 14.85 | 17.1 | 0.00 | 0.00% | 3 | 399 | 28.71% | Yes |
| DIS260918P00125000 | 10/31 12:56 PM | 125.00 | 18.67 | 18.05 | 20.2 | 0.00 | 0.00% | 2 | 215 | 27.86% | Yes |
| DIS260918P00130000 | 10/21 2:34 PM | 130.00 | 20.20 | 21.65 | 23.7 | 0.00 | 0.00% | 12 | 137 | 27.29% | Yes |
| DIS260918P00135000 | 10/24 3:17 PM | 135.00 | 25.40 | 25.6 | 27.5 | 0.00 | 0.00% | 2 | 22 | 26.84% | Yes |
| DIS260918P00140000 | 10/13 3:16 PM | 140.00 | 31.22 | 29.05 | 31.6 | 0.00 | 0.00% | 2 | 16 | 26.62% | Yes |
| DIS260918P00145000 | 9/29 12:27 PM | 145.00 | 32.00 | 33.5 | 36.45 | 0.00 | 0.00% | 9 | 12 | 28.47% | Yes |
| DIS260918P00150000 | 9/30 12:37 PM | 150.00 | 36.40 | 38.9 | 40.35 | 0.00 | 0.00% | 6 | 12 | 26.34% | Yes |
| DIS260918P00155000 | 9/5 2:45 PM | 155.00 | 37.10 | 42.55 | 43.05 | 0.00 | 0.00% | 1 | 4 | 0.00% | Yes |
| DIS260918P00160000 | 10/14 9:51 AM | 160.00 | 50.50 | 48.05 | 49.75 | 0.00 | 0.00% | 1 | 1 | 27.01% | Yes |
| DIS260918P00165000 | 10/16 9:39 AM | 165.00 | 54.00 | 52.35 | 54.65 | 0.00 | 0.00% | 0 | 0 | 28.05% | Yes |
