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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DIS271217C00060000 | 11/3 10:44 AM | 60.00 | 56.55 | 54.65 | 57.55 | 0.00 | 0.00% | 4 | 24 | 49.69% | Yes |
| DIS271217C00065000 | 11/3 9:51 AM | 65.00 | 52.85 | 50.7 | 53.35 | 0.00 | 0.00% | 2 | 24 | 47.22% | Yes |
| DIS271217C00070000 | 10/31 3:33 PM | 70.00 | 49.60 | 46.75 | 49.2 | 0.00 | 0.00% | 16 | 10 | 44.86% | Yes |
| DIS271217C00075000 | 10/31 3:34 PM | 75.00 | 45.60 | 42.9 | 45.4 | 0.00 | 0.00% | 20 | 16 | 43.30% | Yes |
| DIS271217C00080000 | 10/31 2:18 PM | 80.00 | 41.45 | 39.25 | 41.6 | 0.00 | 0.00% | 61 | 32 | 41.56% | Yes |
| DIS271217C00085000 | 10/31 2:14 PM | 85.00 | 37.95 | 35.7 | 38.2 | 0.00 | 0.00% | 4 | 67 | 40.51% | Yes |
| DIS271217C00090000 | 10/31 2:50 PM | 90.00 | 34.40 | 32.35 | 34.55 | 0.00 | 0.00% | 6 | 6 | 38.74% | Yes |
| DIS271217C00095000 | 10/17 12:24 PM | 95.00 | 30.50 | 29.1 | 31.35 | 0.00 | 0.00% | 1 | 87 | 37.64% | Yes |
| DIS271217C00100000 | 11/4 9:45 AM | 100.00 | 27.60 | 26.3 | 28.7 | 0.00 | 0.00% | 4 | 65 | 37.27% | Yes |
| DIS271217C00105000 | 10/30 11:23 AM | 105.00 | 25.90 | 23.6 | 25.65 | 0.00 | 0.00% | 1 | 41 | 35.97% | Yes |
| DIS271217C00110000 | 10/30 2:04 PM | 110.00 | 23.63 | 21.45 | 22.95 | 0.00 | 0.00% | 1 | 88 | 35.03% | Yes |
| DIS271217C00115000 | 11/5 10:25 AM | 115.00 | 19.74 | 18.75 | 20.65 | -0.86 | -4.17% | 1 | 195 | 34.49% | No |
| DIS271217C00120000 | 10/30 3:35 PM | 120.00 | 18.97 | 16.6 | 18.75 | 0.00 | 0.00% | 38 | 100 | 34.34% | No |
| DIS271217C00125000 | 11/3 11:05 AM | 125.00 | 16.44 | 14.7 | 16.55 | 0.00 | 0.00% | 2 | 40 | 33.49% | No |
| DIS271217C00130000 | 10/31 1:08 PM | 130.00 | 14.32 | 12.9 | 14.9 | 0.00 | 0.00% | 1 | 10 | 33.27% | No |
| DIS271217C00135000 | 10/31 2:59 PM | 135.00 | 12.95 | 11.65 | 13.4 | 0.00 | 0.00% | 1 | 4 | 33.06% | No |
| DIS271217C00140000 | 10/31 2:07 PM | 140.00 | 10.97 | 9.9 | 11.7 | 0.00 | 0.00% | 48 | 26 | 32.34% | No |
| DIS271217C00145000 | 11/3 9:50 AM | 145.00 | 10.09 | 8.75 | 12.5 | 0.00 | 0.00% | 2 | 53 | 35.43% | No |
| DIS271217C00150000 | 10/30 1:35 PM | 150.00 | 9.30 | 8.1 | 9.1 | 0.00 | 0.00% | 6 | 19 | 31.55% | No |
| DIS271217C00155000 | 11/5 10:38 AM | 155.00 | 7.55 | 7.3 | 8.2 | -0.10 | -1.31% | 2 | 2 | 31.55% | No |
| DIS271217C00160000 | 9/17 3:08 PM | 160.00 | 7.80 | 5.4 | 7.45 | 0.00 | 0.00% | 4 | 6 | 31.67% | No |
| DIS271217C00165000 | 11/5 10:38 AM | 165.00 | 5.89 | 5.65 | 6.5 | -0.31 | -5.00% | 2 | 7 | 31.26% | No |
| DIS271217C00170000 | 10/16 9:31 AM | 170.00 | 5.52 | 4.85 | 6.1 | 0.00 | 0.00% | 4 | 188 | 31.75% | No |
| DIS271217C00175000 | 11/5 10:33 AM | 175.00 | 4.60 | 4.35 | 5.75 | -0.24 | -4.96% | 7 | 102 | 32.26% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DIS271217P00060000 | 10/2 9:39 AM | 60.00 | 1.90 | 1.67 | 1.99 | 0.00 | 0.00% | 1 | 32 | 33.96% | No |
| DIS271217P00065000 | 10/29 9:30 AM | 65.00 | 2.50 | 2.19 | 3.05 | 0.00 | 0.00% | 20 | 30 | 34.60% | No |
| DIS271217P00070000 | 11/5 10:21 AM | 70.00 | 3.15 | 2.86 | 3.15 | -0.10 | -3.08% | 1 | 60 | 31.24% | No |
| DIS271217P00075000 | 11/5 10:33 AM | 75.00 | 3.84 | 2.94 | 4.1 | 0.01 | 0.26% | 2 | 74 | 30.58% | No |
| DIS271217P00080000 | 11/5 10:35 AM | 80.00 | 4.87 | 3.7 | 4.95 | 0.32 | 7.03% | 2 | 330 | 29.25% | No |
| DIS271217P00085000 | 11/4 11:02 AM | 85.00 | 6.01 | 5.7 | 6.25 | 0.00 | 0.00% | 1 | 12 | 28.68% | No |
| DIS271217P00090000 | 11/4 11:03 AM | 90.00 | 7.51 | 6.05 | 8.6 | 0.00 | 0.00% | 1 | 17 | 29.83% | No |
| DIS271217P00095000 | 11/5 10:16 AM | 95.00 | 9.00 | 8.6 | 10.15 | -0.05 | -0.55% | 1 | 103 | 28.85% | No |
| DIS271217P00100000 | 10/31 3:04 PM | 100.00 | 11.10 | 10.4 | 11.55 | 0.00 | 0.00% | 25 | 24 | 27.32% | No |
| DIS271217P00105000 | 10/1 1:37 PM | 105.00 | 11.64 | 11.55 | 13.05 | 0.00 | 0.00% | 2 | 21 | 25.71% | No |
| DIS271217P00110000 | 11/5 10:12 AM | 110.00 | 15.00 | 14.2 | 15.75 | 0.60 | 4.17% | 1 | 28 | 25.74% | No |
| DIS271217P00115000 | 11/3 10:15 AM | 115.00 | 17.45 | 16.55 | 18.3 | 0.00 | 0.00% | 1 | 63 | 25.16% | Yes |
| DIS271217P00120000 | 10/9 11:10 AM | 120.00 | 19.14 | 19.25 | 21.5 | 0.00 | 0.00% | 2 | 103 | 25.25% | Yes |
| DIS271217P00125000 | 10/23 3:00 PM | 125.00 | 22.05 | 21.05 | 24.4 | 0.00 | 0.00% | 2 | 5 | 24.54% | Yes |
| DIS271217P00130000 | 9/22 12:43 PM | 130.00 | 25.13 | 0 | 0 | 0.00 | 0.00% | 2 | 7 | 0.00% | Yes |
| DIS271217P00135000 | 10/1 1:43 PM | 135.00 | 27.54 | 28.6 | 30.1 | 0.00 | 0.00% | 2 | 25 | 21.88% | Yes |
| DIS271217P00140000 | 10/2 11:13 AM | 140.00 | 33.05 | 32.15 | 34.35 | 0.00 | 0.00% | 5 | 15 | 22.38% | Yes |
| DIS271217P00145000 | 9/12 1:47 PM | 145.00 | 33.15 | 36.05 | 40.5 | 0.00 | 0.00% | 0 | 5 | 26.12% | Yes |
| DIS271217P00150000 | 9/11 9:42 AM | 150.00 | 36.95 | 40.55 | 44.4 | 0.00 | 0.00% | 0 | 3 | 25.71% | Yes |
| DIS271217P00155000 | 9/15 9:33 AM | 155.00 | 41.50 | 0 | 0 | 0.00 | 0.00% | 4 | 5 | 0.00% | Yes |
| DIS271217P00175000 | 9/12 12:35 PM | 175.00 | 59.00 | 63.5 | 68 | 0.00 | 0.00% | 0 | 0 | 29.41% | Yes |
