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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DIS261218C00045000 | 9/19 2:00 PM | 45.00 | 69.70 | 65.5 | 69.5 | 0.00 | 0.00% | 3 | 186 | 56.30% | Yes |
| DIS261218C00050000 | 9/30 3:23 PM | 50.00 | 66.40 | 61.5 | 64.9 | 0.00 | 0.00% | 2 | 107 | 56.76% | Yes |
| DIS261218C00055000 | 10/14 2:07 PM | 55.00 | 58.50 | 57.25 | 59.7 | 0.00 | 0.00% | 2 | 10 | 52.93% | Yes |
| DIS261218C00060000 | 10/22 9:30 AM | 60.00 | 56.45 | 52.75 | 54.95 | 0.00 | 0.00% | 1 | 17 | 55.92% | Yes |
| DIS261218C00065000 | 10/14 2:07 PM | 65.00 | 49.65 | 48.35 | 50.2 | 0.00 | 0.00% | 12 | 55 | 51.42% | Yes |
| DIS261218C00070000 | 10/28 3:05 PM | 70.00 | 45.75 | 43.95 | 46 | 0.00 | 0.00% | 1 | 61 | 49.43% | Yes |
| DIS261218C00075000 | 10/14 3:23 PM | 75.00 | 40.71 | 39.65 | 41.7 | 0.00 | 0.00% | 3 | 84 | 46.74% | Yes |
| DIS261218C00080000 | 11/4 2:25 PM | 80.00 | 36.75 | 35.35 | 37.55 | 0.00 | 0.00% | 7 | 548 | 44.40% | Yes |
| DIS261218C00085000 | 10/24 10:08 AM | 85.00 | 34.57 | 31.1 | 33.6 | 0.00 | 0.00% | 4 | 401 | 42.42% | Yes |
| DIS261218C00090000 | 10/30 11:43 AM | 90.00 | 30.34 | 28.2 | 29.15 | 0.00 | 0.00% | 4 | 480 | 38.76% | Yes |
| DIS261218C00095000 | 11/3 9:33 AM | 95.00 | 26.20 | 24.65 | 26.1 | 0.00 | 0.00% | 2 | 831 | 38.61% | Yes |
| DIS261218C00100000 | 11/5 3:56 PM | 100.00 | 21.05 | 21.7 | 22.9 | -1.85 | -8.08% | 5 | 766 | 37.52% | Yes |
| DIS261218C00105000 | 11/5 2:43 PM | 105.00 | 19.60 | 18.8 | 19.6 | 0.35 | 1.82% | 1 | 641 | 35.76% | Yes |
| DIS261218C00110000 | 11/5 10:59 AM | 110.00 | 16.20 | 16 | 16.85 | 0.02 | 0.12% | 3 | 804 | 34.80% | Yes |
| DIS261218C00115000 | 11/5 10:18 AM | 115.00 | 13.60 | 13.15 | 14.5 | -0.40 | -2.86% | 20 | 1701 | 34.23% | No |
| DIS261218C00120000 | 10/31 12:50 PM | 120.00 | 12.28 | 11.6 | 12.25 | 0.00 | 0.00% | 100 | 1659 | 33.39% | No |
| DIS261218C00125000 | 10/31 9:42 AM | 125.00 | 10.13 | 9.2 | 10.65 | 0.00 | 0.00% | 1 | 647 | 33.47% | No |
| DIS261218C00130000 | 11/3 2:18 PM | 130.00 | 8.68 | 8 | 8.65 | 0.00 | 0.00% | 1 | 395 | 32.24% | No |
| DIS261218C00135000 | 11/5 10:37 AM | 135.00 | 6.73 | 6.5 | 7.3 | -0.20 | -2.89% | 2 | 143 | 31.99% | No |
| DIS261218C00140000 | 11/5 2:01 PM | 140.00 | 5.89 | 5.5 | 6.1 | -0.11 | -1.83% | 27 | 349 | 31.68% | No |
| DIS261218C00145000 | 11/5 11:24 AM | 145.00 | 4.67 | 4.4 | 5.25 | -0.36 | -7.16% | 3 | 1339 | 31.85% | No |
| DIS261218C00150000 | 11/5 2:30 PM | 150.00 | 4.00 | 3.95 | 4.35 | -0.10 | -2.44% | 8 | 275 | 31.55% | No |
| DIS261218C00155000 | 11/5 10:34 AM | 155.00 | 3.26 | 2.86 | 3.65 | -0.23 | -6.59% | 2 | 180 | 31.45% | No |
| DIS261218C00160000 | 10/24 10:44 AM | 160.00 | 3.35 | 2.43 | 3.1 | 0.00 | 0.00% | 8 | 468 | 31.51% | No |
| DIS261218C00165000 | 10/29 3:34 PM | 165.00 | 2.20 | 2 | 2.63 | 0.00 | 0.00% | 1 | 88 | 31.56% | No |
| DIS261218C00170000 | 11/5 3:48 PM | 170.00 | 2.01 | 1.81 | 2.26 | -0.17 | -7.80% | 22 | 1291 | 31.73% | No |
| DIS261218C00175000 | 11/3 10:57 AM | 175.00 | 1.81 | 1.28 | 2.05 | 0.00 | 0.00% | 4 | 2666 | 32.32% | No |
| DIS261218C00180000 | 10/1 2:53 PM | 180.00 | 1.40 | 0.98 | 1.8 | 0.00 | 0.00% | 1 | 34 | 32.61% | No |
| DIS261218C00185000 | 11/5 1:35 PM | 185.00 | 1.30 | 1.05 | 1.6 | -0.01 | -0.76% | 2 | 222 | 32.96% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DIS261218P00045000 | 11/5 10:49 AM | 45.00 | 0.31 | 0.23 | 0.53 | -0.01 | -3.12% | 10 | 1688 | 48.19% | No |
| DIS261218P00050000 | 10/30 9:31 AM | 50.00 | 0.55 | 0.31 | 0.51 | 0.00 | 0.00% | 1 | 3076 | 42.80% | No |
| DIS261218P00055000 | 11/4 2:52 PM | 55.00 | 0.53 | 0.51 | 0.7 | 0.00 | 0.00% | 3 | 873 | 40.70% | No |
| DIS261218P00060000 | 9/19 12:02 PM | 60.00 | 0.90 | 0.87 | 1.18 | 0.00 | 0.00% | 1 | 504 | 40.80% | No |
| DIS261218P00065000 | 9/17 12:48 PM | 65.00 | 1.07 | 0.04 | 1.59 | 0.00 | 0.00% | 2 | 132 | 39.23% | No |
| DIS261218P00070000 | 10/31 1:12 PM | 70.00 | 1.59 | 1.3 | 1.67 | 0.00 | 0.00% | 5 | 1040 | 35.32% | No |
| DIS261218P00075000 | 10/21 3:36 PM | 75.00 | 2.01 | 1.61 | 2.13 | 0.00 | 0.00% | 3 | 598 | 33.51% | No |
| DIS261218P00080000 | 10/24 11:56 AM | 80.00 | 2.69 | 2.42 | 2.76 | 0.00 | 0.00% | 3 | 742 | 32.04% | No |
| DIS261218P00085000 | 11/4 10:06 AM | 85.00 | 3.55 | 3.35 | 3.7 | -0.45 | -11.25% | 4 | 1636 | 31.20% | No |
| DIS261218P00090000 | 11/5 10:32 AM | 90.00 | 4.67 | 4.05 | 4.65 | 0.02 | 0.43% | 2 | 1050 | 29.77% | No |
| DIS261218P00095000 | 10/29 3:44 PM | 95.00 | 6.45 | 5.65 | 6.1 | 0.00 | 0.00% | 10 | 789 | 29.21% | No |
| DIS261218P00100000 | 10/24 11:25 AM | 100.00 | 7.15 | 6.75 | 7.7 | 0.00 | 0.00% | 25 | 717 | 28.35% | No |
| DIS261218P00105000 | 10/28 3:52 PM | 105.00 | 9.25 | 9.1 | 10 | 0.00 | 0.00% | 1 | 1531 | 28.47% | No |
| DIS261218P00110000 | 10/27 10:46 AM | 110.00 | 11.00 | 11.25 | 11.7 | 0.00 | 0.00% | 9 | 911 | 26.59% | No |
| DIS261218P00115000 | 10/14 9:30 AM | 115.00 | 14.35 | 13.3 | 14.95 | 0.00 | 0.00% | 1 | 1207 | 27.45% | Yes |
| DIS261218P00120000 | 10/29 10:18 AM | 120.00 | 16.98 | 16.15 | 17.75 | 0.00 | 0.00% | 2 | 541 | 26.71% | Yes |
| DIS261218P00125000 | 10/8 11:09 AM | 125.00 | 18.58 | 19.05 | 20.9 | 0.00 | 0.00% | 4 | 176 | 26.12% | Yes |
| DIS261218P00130000 | 10/31 1:08 PM | 130.00 | 23.07 | 23.15 | 24.25 | 0.00 | 0.00% | 44 | 69 | 25.37% | Yes |
| DIS261218P00135000 | 10/31 1:17 PM | 135.00 | 26.69 | 26.25 | 27.55 | 0.00 | 0.00% | 28 | 21 | 23.79% | Yes |
| DIS261218P00140000 | 10/9 11:09 AM | 140.00 | 29.86 | 30.25 | 32.05 | 0.00 | 0.00% | 2 | 16 | 24.76% | Yes |
| DIS261218P00145000 | 10/23 12:00 PM | 145.00 | 34.02 | 34.35 | 36.35 | 0.00 | 0.00% | 2 | 18 | 24.79% | Yes |
| DIS261218P00150000 | 10/13 3:18 PM | 150.00 | 40.50 | 38.75 | 40.75 | 0.00 | 0.00% | 21 | 17 | 24.70% | Yes |
| DIS261218P00155000 | 2/4 11:04 AM | 155.00 | 42.30 | 0 | 0 | 0.00 | 0.00% | 0 | 0 | 0.00% | Yes |
| DIS261218P00175000 | 6/17 12:59 PM | 175.00 | 57.00 | 50.5 | 54.45 | 0.00 | 0.00% | 1 | 1 | 0.00% | Yes |
