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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DIS270115C00045000 | 10/31 2:22 PM | 45.00 | 69.01 | 65.5 | 70.5 | 0.00 | 0.00% | 3 | 64 | 59.38% | Yes |
| DIS270115C00050000 | 9/3 9:48 AM | 50.00 | 70.50 | 62.15 | 66.5 | 0.00 | 0.00% | 3 | 93 | 62.82% | Yes |
| DIS270115C00055000 | 10/14 3:11 PM | 55.00 | 58.70 | 57.45 | 59.65 | 0.00 | 0.00% | 12 | 69 | 51.71% | Yes |
| DIS270115C00060000 | 10/31 9:35 AM | 60.00 | 53.65 | 52.9 | 55.05 | 0.00 | 0.00% | 1 | 118 | 54.60% | Yes |
| DIS270115C00065000 | 10/23 10:51 AM | 65.00 | 50.85 | 48.4 | 50.5 | 0.00 | 0.00% | 2 | 43 | 51.09% | Yes |
| DIS270115C00070000 | 10/24 2:55 PM | 70.00 | 45.50 | 44.05 | 46.1 | 0.00 | 0.00% | 17 | 183 | 48.21% | Yes |
| DIS270115C00075000 | 11/3 10:14 AM | 75.00 | 41.55 | 39.75 | 41.6 | 0.00 | 0.00% | 3 | 181 | 44.86% | Yes |
| DIS270115C00080000 | 10/31 10:59 AM | 80.00 | 37.19 | 35.65 | 37.7 | 0.00 | 0.00% | 1 | 464 | 43.43% | Yes |
| DIS270115C00085000 | 11/5 12:26 PM | 85.00 | 33.30 | 32.45 | 33.3 | -0.20 | -0.60% | 18 | 431 | 40.16% | Yes |
| DIS270115C00090000 | 11/3 3:24 PM | 90.00 | 29.65 | 27.95 | 29.4 | 0.00 | 0.00% | 3 | 1181 | 38.16% | Yes |
| DIS270115C00095000 | 11/5 2:38 PM | 95.00 | 25.50 | 25 | 26.25 | -0.30 | -1.16% | 10 | 668 | 37.71% | Yes |
| DIS270115C00100000 | 10/31 2:13 PM | 100.00 | 23.31 | 21.65 | 23.15 | 0.00 | 0.00% | 10 | 9118 | 36.87% | Yes |
| DIS270115C00105000 | 11/4 10:03 AM | 105.00 | 19.50 | 18.35 | 20.45 | 0.00 | 0.00% | 2 | 876 | 36.45% | Yes |
| DIS270115C00110000 | 11/5 12:31 PM | 110.00 | 17.05 | 16.15 | 17 | 0.40 | 2.40% | 26 | 1288 | 33.98% | Yes |
| DIS270115C00115000 | 11/4 2:51 PM | 115.00 | 14.17 | 13.75 | 15.05 | 0.00 | 0.00% | 95 | 640 | 34.25% | No |
| DIS270115C00120000 | 11/5 12:27 PM | 120.00 | 12.60 | 11.8 | 12.6 | 0.40 | 3.28% | 13 | 4298 | 33.02% | No |
| DIS270115C00125000 | 11/3 1:48 PM | 125.00 | 10.50 | 10 | 10.9 | 0.00 | 0.00% | 2 | 1370 | 32.90% | No |
| DIS270115C00130000 | 11/5 3:40 PM | 130.00 | 8.70 | 8.25 | 8.85 | 0.15 | 1.75% | 26 | 4564 | 31.61% | No |
| DIS270115C00135000 | 11/5 10:36 AM | 135.00 | 7.09 | 7.05 | 7.75 | -0.21 | -2.88% | 3 | 1049 | 31.95% | No |
| DIS270115C00140000 | 11/5 10:36 AM | 140.00 | 5.90 | 5.75 | 6.7 | -0.30 | -4.84% | 2 | 2092 | 32.04% | No |
| DIS270115C00145000 | 11/5 10:51 AM | 145.00 | 4.95 | 4.5 | 5.4 | -0.09 | -1.79% | 1 | 1673 | 31.18% | No |
| DIS270115C00150000 | 11/5 12:56 PM | 150.00 | 4.30 | 4.1 | 4.4 | 0.07 | 1.65% | 32 | 3772 | 30.65% | No |
| DIS270115C00155000 | 11/5 10:36 AM | 155.00 | 3.40 | 3.35 | 3.85 | -0.04 | -1.16% | 3 | 1202 | 31.00% | No |
| DIS270115C00160000 | 11/5 10:36 AM | 160.00 | 2.89 | 2.64 | 3.25 | -0.34 | -10.53% | 2 | 1031 | 30.95% | No |
| DIS270115C00165000 | 11/5 9:31 AM | 165.00 | 2.52 | 2.19 | 2.88 | -0.48 | -16.00% | 1 | 131 | 31.37% | No |
| DIS270115C00170000 | 11/5 3:48 PM | 170.00 | 2.25 | 1.85 | 2.41 | -0.04 | -1.75% | 14 | 803 | 31.24% | No |
| DIS270115C00175000 | 11/4 12:51 PM | 175.00 | 1.68 | 1.32 | 2.08 | 0.00 | 0.00% | 2 | 1404 | 31.39% | No |
| DIS270115C00180000 | 11/4 1:06 PM | 180.00 | 1.47 | 1.35 | 1.77 | 0.00 | 0.00% | 61 | 206 | 31.41% | No |
| DIS270115C00185000 | 11/4 2:39 PM | 185.00 | 1.38 | 1.3 | 1.72 | 0.00 | 0.00% | 12 | 1714 | 32.43% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DIS270115P00045000 | 11/4 9:38 AM | 45.00 | 0.42 | 0.26 | 0.56 | 0.00 | 0.00% | 15 | 2043 | 47.10% | No |
| DIS270115P00050000 | 11/4 1:37 PM | 50.00 | 0.46 | 0.38 | 0.57 | 0.00 | 0.00% | 400 | 3055 | 42.29% | No |
| DIS270115P00055000 | 10/28 9:30 AM | 55.00 | 0.72 | 0.56 | 0.79 | 0.00 | 0.00% | 1 | 627 | 40.38% | No |
| DIS270115P00060000 | 10/24 12:28 PM | 60.00 | 0.96 | 0.68 | 1.07 | 0.00 | 0.00% | 4 | 698 | 38.57% | No |
| DIS270115P00065000 | 11/3 11:12 AM | 65.00 | 1.10 | 1.02 | 1.29 | 0.00 | 0.00% | 1 | 1101 | 35.95% | No |
| DIS270115P00070000 | 11/4 10:31 AM | 70.00 | 1.63 | 1.43 | 1.74 | 0.00 | 0.00% | 20 | 1056 | 34.56% | No |
| DIS270115P00075000 | 11/5 2:56 PM | 75.00 | 2.05 | 2.05 | 2.2 | -0.15 | -6.82% | 5 | 563 | 32.75% | No |
| DIS270115P00080000 | 11/3 10:57 AM | 80.00 | 3.44 | 2.62 | 3.2 | 0.00 | 0.00% | 4 | 1448 | 32.70% | No |
| DIS270115P00085000 | 11/5 11:43 AM | 85.00 | 3.70 | 3.4 | 3.8 | -0.06 | -1.60% | 6 | 1943 | 30.52% | No |
| DIS270115P00090000 | 11/5 10:36 AM | 90.00 | 4.86 | 3.75 | 4.9 | -0.04 | -0.82% | 2 | 828 | 29.53% | No |
| DIS270115P00095000 | 11/5 2:56 PM | 95.00 | 6.00 | 5.95 | 6.2 | -0.20 | -3.23% | 5 | 2522 | 28.51% | No |
| DIS270115P00100000 | 11/5 3:57 PM | 100.00 | 7.65 | 7.4 | 7.8 | -0.06 | -0.78% | 5 | 2231 | 27.66% | No |
| DIS270115P00105000 | 11/4 10:32 AM | 105.00 | 9.80 | 9.35 | 10.5 | 0.00 | 0.00% | 2 | 1618 | 28.63% | No |
| DIS270115P00110000 | 11/5 3:13 PM | 110.00 | 11.60 | 11.6 | 12 | -0.35 | -2.93% | 1 | 704 | 26.36% | No |
| DIS270115P00115000 | 11/5 2:15 PM | 115.00 | 14.50 | 14.1 | 14.45 | 0.80 | 5.84% | 5 | 1006 | 25.53% | Yes |
| DIS270115P00120000 | 10/24 9:51 AM | 120.00 | 15.89 | 16.3 | 17.9 | 0.00 | 0.00% | 1 | 2146 | 26.15% | Yes |
| DIS270115P00125000 | 11/3 10:33 AM | 125.00 | 20.25 | 19.7 | 21.15 | 0.00 | 0.00% | 35 | 551 | 25.80% | Yes |
| DIS270115P00130000 | 10/16 3:12 PM | 130.00 | 24.43 | 22.65 | 24.55 | 0.00 | 0.00% | 1 | 414 | 25.22% | Yes |
| DIS270115P00135000 | 10/24 1:57 PM | 135.00 | 26.47 | 26.5 | 28.2 | 0.00 | 0.00% | 2 | 754 | 24.63% | Yes |
| DIS270115P00140000 | 11/4 1:58 PM | 140.00 | 31.51 | 30.4 | 32.2 | 0.00 | 0.00% | 1 | 7 | 24.36% | Yes |
| DIS270115P00145000 | 9/24 10:17 AM | 145.00 | 32.85 | 32.5 | 36 | 0.00 | 0.00% | 2 | 11 | 22.91% | Yes |
| DIS270115P00150000 | 10/13 3:16 PM | 150.00 | 40.63 | 38.8 | 41 | 0.00 | 0.00% | 7 | 44 | 24.74% | Yes |
| DIS270115P00155000 | 6/26 9:44 AM | 155.00 | 36.60 | 41.65 | 42.5 | 0.00 | 0.00% | 1 | 1 | 0.00% | Yes |
| DIS270115P00160000 | 9/17 11:52 AM | 160.00 | 44.40 | 47.55 | 51.35 | 0.00 | 0.00% | 5 | 9 | 29.29% | Yes |
| DIS270115P00165000 | 4/23 12:50 PM | 165.00 | 77.25 | 53.05 | 57.5 | 0.00 | 0.00% | 0 | 0 | 34.50% | Yes |
| DIS270115P00170000 | 7/29 2:06 PM | 170.00 | 50.34 | 56.05 | 57.05 | 0.00 | 0.00% | 2 | 0 | 0.00% | Yes |
| DIS270115P00175000 | 11/4 10:30 AM | 175.00 | 63.75 | 61 | 66 | 0.00 | 0.00% | 1 | 1 | 32.54% | Yes |
| DIS270115P00180000 | 8/12 10:18 AM | 180.00 | 67.74 | 65.9 | 67.15 | 0.00 | 0.00% | 0 | 0 | 0.00% | Yes |
| DIS270115P00185000 | 8/12 10:18 AM | 185.00 | 72.70 | 70.6 | 72.2 | 0.00 | 0.00% | 0 | 0 | 0.00% | Yes |
