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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DIS280121C00060000 | 11/5 12:08 PM | 60.00 | 56.21 | 54.6 | 57.3 | -1.23 | -2.14% | 9 | 28 | 47.80% | Yes |
| DIS280121C00065000 | 11/3 11:05 AM | 65.00 | 52.80 | 50.8 | 53.5 | 0.00 | 0.00% | 2 | 3 | 46.61% | Yes |
| DIS280121C00070000 | 10/9 10:34 AM | 70.00 | 49.23 | 46.85 | 49.45 | 0.00 | 0.00% | 2 | 5 | 44.53% | Yes |
| DIS280121C00075000 | 11/3 3:50 PM | 75.00 | 44.46 | 43 | 45.55 | 0.00 | 0.00% | 4 | 24 | 42.70% | Yes |
| DIS280121C00080000 | 10/31 3:35 PM | 80.00 | 42.15 | 39.4 | 41.85 | 0.00 | 0.00% | 6 | 20 | 41.19% | Yes |
| DIS280121C00085000 | 10/31 3:43 PM | 85.00 | 38.65 | 36 | 38.45 | 0.00 | 0.00% | 8 | 14 | 40.12% | Yes |
| DIS280121C00090000 | 11/4 12:36 PM | 90.00 | 34.00 | 33.3 | 34.9 | 0.00 | 0.00% | 1 | 20 | 38.54% | Yes |
| DIS280121C00095000 | 11/3 3:50 PM | 95.00 | 30.50 | 29.55 | 31.6 | 0.00 | 0.00% | 10 | 9 | 37.26% | Yes |
| DIS280121C00100000 | 11/4 9:40 AM | 100.00 | 28.50 | 26.6 | 28.7 | 0.00 | 0.00% | 10 | 66 | 36.46% | Yes |
| DIS280121C00105000 | 10/30 10:38 AM | 105.00 | 26.15 | 23.95 | 25.95 | 0.00 | 0.00% | 1 | 28 | 35.67% | Yes |
| DIS280121C00110000 | 11/5 10:25 AM | 110.00 | 22.34 | 21.85 | 23.35 | -0.66 | -2.87% | 1 | 108 | 34.89% | Yes |
| DIS280121C00115000 | 10/31 2:22 PM | 115.00 | 21.05 | 19.15 | 21.25 | 0.00 | 0.00% | 5 | 152 | 34.66% | No |
| DIS280121C00120000 | 10/31 3:16 PM | 120.00 | 18.32 | 17.25 | 19.05 | 0.00 | 0.00% | 15 | 123 | 34.05% | No |
| DIS280121C00125000 | 10/30 10:37 AM | 125.00 | 16.90 | 15.5 | 17.1 | 0.00 | 0.00% | 22 | 146 | 33.59% | No |
| DIS280121C00130000 | 11/5 12:57 PM | 130.00 | 14.39 | 13.85 | 15.3 | -0.11 | -0.76% | 10 | 779 | 33.14% | No |
| DIS280121C00135000 | 10/30 11:11 AM | 135.00 | 13.05 | 11.75 | 13.45 | 0.00 | 0.00% | 3 | 21 | 32.41% | No |
| DIS280121C00140000 | 11/5 10:07 AM | 140.00 | 11.60 | 10.9 | 12.55 | 0.30 | 2.65% | 2 | 33 | 32.95% | No |
| DIS280121C00145000 | 11/4 3:39 PM | 145.00 | 10.00 | 9.9 | 10.8 | 0.00 | 0.00% | 1 | 61 | 31.98% | No |
| DIS280121C00150000 | 11/4 1:09 PM | 150.00 | 8.88 | 8.35 | 9.5 | 0.00 | 0.00% | 15 | 68 | 31.52% | No |
| DIS280121C00155000 | 11/5 10:35 AM | 155.00 | 7.87 | 7.85 | 8.45 | -0.46 | -5.52% | 2 | 40 | 31.29% | No |
| DIS280121C00160000 | 11/5 10:33 AM | 160.00 | 6.95 | 5.85 | 8.15 | 0.75 | 12.10% | 2 | 14 | 32.20% | No |
| DIS280121C00165000 | 11/4 9:50 AM | 165.00 | 6.40 | 5.8 | 6.65 | 0.00 | 0.00% | 12 | 251 | 30.85% | No |
| DIS280121C00170000 | 11/4 3:57 PM | 170.00 | 5.55 | 5.15 | 6 | 0.00 | 0.00% | 1 | 258 | 30.87% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DIS280121P00060000 | 11/4 2:52 PM | 60.00 | 1.58 | 1.34 | 2.69 | 0.00 | 0.00% | 4 | 17 | 36.28% | No |
| DIS280121P00065000 | 10/21 10:52 AM | 65.00 | 2.55 | 2.3 | 3.7 | 0.00 | 0.00% | 0 | 1 | 36.12% | No |
| DIS280121P00070000 | 11/3 3:50 PM | 70.00 | 2.66 | 2.53 | 3.9 | 0.00 | 0.00% | 4 | 49 | 32.95% | No |
| DIS280121P00075000 | 10/21 10:47 AM | 75.00 | 4.07 | 2.84 | 5.3 | 0.00 | 0.00% | 1 | 38 | 33.16% | No |
| DIS280121P00080000 | 10/16 10:05 AM | 80.00 | 4.70 | 4.2 | 5.75 | 0.00 | 0.00% | 20 | 38 | 30.55% | No |
| DIS280121P00085000 | 10/29 3:16 PM | 85.00 | 6.45 | 5.35 | 6.95 | 0.00 | 0.00% | 20 | 49 | 29.57% | No |
| DIS280121P00090000 | 10/27 9:34 AM | 90.00 | 7.55 | 6.7 | 8.35 | 0.00 | 0.00% | 7 | 99 | 28.68% | No |
| DIS280121P00095000 | 10/13 10:30 AM | 95.00 | 9.43 | 8.25 | 9.95 | 0.00 | 0.00% | 2 | 8 | 27.86% | No |
| DIS280121P00100000 | 10/27 10:11 AM | 100.00 | 10.40 | 8.95 | 13.45 | 0.00 | 0.00% | 2 | 173 | 29.93% | No |
| DIS280121P00105000 | 10/14 12:14 PM | 105.00 | 12.92 | 11.8 | 14.35 | 0.00 | 0.00% | 1 | 248 | 27.24% | No |
| DIS280121P00110000 | 11/4 9:45 AM | 110.00 | 16.47 | 14.75 | 16.05 | 0.00 | 0.00% | 4 | 310 | 25.64% | No |
| DIS280121P00115000 | 11/3 9:48 AM | 115.00 | 17.31 | 17.35 | 19.05 | 0.00 | 0.00% | 3 | 101 | 25.75% | Yes |
| DIS280121P00120000 | 10/28 9:30 AM | 120.00 | 19.37 | 18.4 | 22.3 | 0.00 | 0.00% | 1 | 4 | 25.91% | Yes |
| DIS280121P00125000 | 10/23 3:01 PM | 125.00 | 22.15 | 22.25 | 24.25 | 0.00 | 0.00% | 8 | 6 | 23.78% | Yes |
| DIS280121P00130000 | 11/5 12:57 PM | 130.00 | 26.38 | 25.8 | 27.45 | 0.60 | 2.33% | 1 | 774 | 23.22% | Yes |
| DIS280121P00135000 | 10/23 3:00 PM | 135.00 | 28.60 | 29.2 | 30.95 | 0.00 | 0.00% | 0 | 0 | 22.81% | Yes |
| DIS280121P00140000 | 11/4 1:58 PM | 140.00 | 33.43 | 32.75 | 34.65 | 0.00 | 0.00% | 1 | 2 | 22.42% | Yes |
| DIS280121P00150000 | 9/18 9:31 AM | 150.00 | 38.35 | 39.6 | 43.55 | 0.00 | 0.00% | 0 | 2 | 23.57% | Yes |
| DIS280121P00160000 | 9/29 2:13 PM | 160.00 | 46.55 | 48.5 | 52.5 | 0.00 | 0.00% | 0 | 1 | 24.16% | Yes |
| DIS280121P00170000 | 11/4 10:33 AM | 170.00 | 59.40 | 58.1 | 60.1 | 0.00 | 0.00% | 1 | 2 | 20.26% | Yes |
