CallsforOctober 30, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS201030C00070000 | 2020-10-22 12:12PM EDT | 70.00 | 57.70 | 57.90 | 58.85 | 0.00 | - | 1 | 11 | 164.06% |
| DIS201030C00080000 | 2020-10-20 3:45PM EDT | 80.00 | 46.65 | 47.90 | 48.85 | +1.40 | +3.09% | 2 | 30 | 129.69% |
| DIS201030C00085000 | 2020-10-07 3:06PM EDT | 85.00 | 38.10 | 43.00 | 43.85 | 0.00 | - | 8 | 16 | 130.86% |
| DIS201030C00095000 | 2020-10-13 9:33AM EDT | 95.00 | 35.70 | 33.05 | 33.90 | 0.00 | - | 2 | 6 | 106.64% |
| DIS201030C00100000 | 2020-10-22 10:20AM EDT | 100.00 | 26.55 | 28.15 | 28.90 | 0.00 | - | 3 | 23 | 95.90% |
| DIS201030C00105000 | 2020-10-23 11:06AM EDT | 105.00 | 21.85 | 22.95 | 23.90 | 0.00 | - | 9 | 27 | 69.53% |
| DIS201030C00110000 | 2020-10-23 2:18PM EDT | 110.00 | 17.35 | 18.00 | 18.95 | -0.28 | -1.59% | 1 | 27 | 60.25% |
| DIS201030C00111000 | 2020-10-22 10:20AM EDT | 111.00 | 15.60 | 17.00 | 17.95 | 0.00 | - | 1 | 3 | 57.23% |
| DIS201030C00112000 | 2020-10-19 10:06AM EDT | 112.00 | 14.11 | 16.05 | 16.95 | 0.00 | - | 1 | 18 | 56.15% |
| DIS201030C00113000 | 2020-10-19 2:50PM EDT | 113.00 | 11.45 | 15.25 | 15.95 | 0.00 | - | 3 | 21 | 58.89% |
| DIS201030C00114000 | 2020-10-23 10:03AM EDT | 114.00 | 13.60 | 14.30 | 14.70 | +1.13 | +9.06% | 48 | 5 | 50.10% |
| DIS201030C00115000 | 2020-10-23 3:45PM EDT | 115.00 | 13.38 | 13.15 | 13.95 | +1.73 | +14.85% | 5 | 23 | 65.33% |
| DIS201030C00116000 | 2020-10-23 2:25PM EDT | 116.00 | 11.42 | 12.20 | 13.00 | +0.87 | +8.25% | 10 | 30 | 63.04% |
| DIS201030C00117000 | 2020-10-22 10:23AM EDT | 117.00 | 9.55 | 11.20 | 11.70 | 0.00 | - | 18 | 37 | 49.76% |
| DIS201030C00118000 | 2020-10-23 3:39PM EDT | 118.00 | 10.34 | 10.40 | 11.00 | +1.14 | +12.39% | 5 | 88 | 55.32% |
| DIS201030C00119000 | 2020-10-23 2:59PM EDT | 119.00 | 9.14 | 9.40 | 9.65 | +0.24 | +2.70% | 5 | 47 | 41.07% |
| DIS201030C00120000 | 2020-10-23 3:50PM EDT | 120.00 | 8.60 | 8.50 | 8.85 | +0.83 | +10.68% | 50 | 322 | 43.60% |
| DIS201030C00121000 | 2020-10-23 2:45PM EDT | 121.00 | 6.80 | 7.50 | 7.85 | -0.63 | -8.48% | 35 | 309 | 39.80% |
| DIS201030C00122000 | 2020-10-23 3:49PM EDT | 122.00 | 6.80 | 6.60 | 6.85 | +0.70 | +11.48% | 19 | 154 | 35.94% |
| DIS201030C00123000 | 2020-10-23 3:10PM EDT | 123.00 | 5.80 | 5.70 | 6.05 | +0.67 | +13.06% | 43 | 207 | 36.33% |
| DIS201030C00124000 | 2020-10-23 3:49PM EDT | 124.00 | 4.90 | 4.85 | 5.10 | +0.45 | +10.11% | 46 | 536 | 33.01% |
| DIS201030C00125000 | 2020-10-23 3:57PM EDT | 125.00 | 4.15 | 4.05 | 4.25 | +0.50 | +13.70% | 192 | 1,026 | 31.10% |
| DIS201030C00126000 | 2020-10-23 3:58PM EDT | 126.00 | 3.47 | 3.25 | 3.50 | +0.47 | +15.67% | 286 | 1,818 | 30.18% |
| DIS201030C00127000 | 2020-10-23 3:59PM EDT | 127.00 | 2.79 | 2.63 | 2.79 | +0.41 | +17.23% | 1,142 | 1,860 | 28.98% |
| DIS201030C00128000 | 2020-10-23 3:59PM EDT | 128.00 | 2.20 | 2.12 | 2.23 | +0.27 | +13.99% | 1,825 | 3,349 | 28.96% |
| DIS201030C00129000 | 2020-10-23 3:59PM EDT | 129.00 | 1.72 | 1.70 | 1.74 | +0.17 | +10.97% | 4,196 | 1,990 | 28.81% |
| DIS201030C00130000 | 2020-10-23 3:59PM EDT | 130.00 | 1.30 | 1.25 | 1.35 | +0.10 | +8.33% | 22,193 | 7,260 | 29.03% |
| DIS201030C00131000 | 2020-10-23 3:59PM EDT | 131.00 | 1.02 | 0.97 | 1.05 | +0.12 | +13.33% | 511 | 867 | 29.54% |
| DIS201030C00132000 | 2020-10-23 3:59PM EDT | 132.00 | 0.77 | 0.69 | 0.80 | +0.10 | +14.93% | 497 | 1,078 | 29.88% |
| DIS201030C00133000 | 2020-10-23 3:59PM EDT | 133.00 | 0.59 | 0.51 | 0.60 | +0.08 | +15.69% | 549 | 1,056 | 30.20% |
| DIS201030C00134000 | 2020-10-23 3:58PM EDT | 134.00 | 0.44 | 0.38 | 0.46 | +0.04 | +10.00% | 483 | 686 | 30.86% |
| DIS201030C00135000 | 2020-10-23 3:59PM EDT | 135.00 | 0.35 | 0.32 | 0.39 | +0.05 | +16.67% | 5,617 | 10,214 | 32.52% |
| DIS201030C00136000 | 2020-10-23 3:58PM EDT | 136.00 | 0.24 | 0.24 | 0.30 | +0.01 | +4.35% | 310 | 1,045 | 33.15% |
| DIS201030C00137000 | 2020-10-23 3:59PM EDT | 137.00 | 0.19 | 0.17 | 0.21 | -0.02 | -9.52% | 192 | 1,094 | 33.01% |
| DIS201030C00138000 | 2020-10-23 3:58PM EDT | 138.00 | 0.14 | 0.13 | 0.19 | -0.08 | -36.36% | 392 | 7,114 | 34.96% |
| DIS201030C00139000 | 2020-10-23 3:59PM EDT | 139.00 | 0.13 | 0.11 | 0.16 | -0.05 | -27.78% | 320 | 433 | 36.23% |
| DIS201030C00140000 | 2020-10-23 3:58PM EDT | 140.00 | 0.10 | 0.05 | 0.11 | 0.00 | - | 321 | 696 | 35.94% |
| DIS201030C00141000 | 2020-10-23 3:58PM EDT | 141.00 | 0.09 | 0.03 | 0.11 | -0.02 | -18.18% | 329 | 178 | 38.38% |
| DIS201030C00142000 | 2020-10-23 3:31PM EDT | 142.00 | 0.08 | 0.06 | 0.18 | -0.01 | -11.11% | 16 | 150 | 44.73% |
| DIS201030C00143000 | 2020-10-22 11:32AM EDT | 143.00 | 0.11 | 0.02 | 0.18 | 0.00 | - | 1 | 112 | 47.17% |
| DIS201030C00144000 | 2020-10-23 3:57PM EDT | 144.00 | 0.06 | 0.02 | 0.14 | -0.04 | -40.00% | 327 | 90 | 47.17% |
| DIS201030C00145000 | 2020-10-23 2:44PM EDT | 145.00 | 0.05 | 0.01 | 0.08 | -0.02 | -28.57% | 112 | 227 | 44.92% |
| DIS201030C00146000 | 2020-10-23 2:52PM EDT | 146.00 | 0.03 | 0.03 | 0.12 | -0.03 | -50.00% | 19 | 66 | 50.29% |
| DIS201030C00147000 | 2020-10-23 2:25PM EDT | 147.00 | 0.04 | 0.00 | 0.17 | -0.03 | -42.86% | 11 | 74 | 55.86% |
| DIS201030C00150000 | 2020-10-23 2:44PM EDT | 150.00 | 0.03 | 0.00 | 0.06 | -0.03 | -50.00% | 47 | 447 | 52.73% |
| DIS201030C00155000 | 2020-10-22 12:13PM EDT | 155.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 10 | 260 | 55.47% |
| DIS201030C00160000 | 2020-10-22 1:19PM EDT | 160.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 3 | 61 | 67.19% |
| DIS201030C00165000 | 2020-10-16 12:27PM EDT | 165.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 15 | 75.39% |
| DIS201030C00170000 | 2020-10-21 3:23PM EDT | 170.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 2 | 136 | 81.64% |
PutsforOctober 30, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS201030P00070000 | 2020-10-19 3:43PM EDT | 70.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | - | 2 | 170.31% |
| DIS201030P00075000 | 2020-09-30 1:04PM EDT | 75.00 | 0.09 | 0.00 | 0.12 | 0.00 | - | - | 2 | 161.72% |
| DIS201030P00085000 | 2020-10-22 12:34PM EDT | 85.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 25 | 27 | 109.38% |
| DIS201030P00090000 | 2020-10-22 2:15PM EDT | 90.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 349 | 362 | 97.66% |
| DIS201030P00095000 | 2020-10-19 1:32PM EDT | 95.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 2 | 10 | 96.09% |
| DIS201030P00100000 | 2020-10-23 2:45PM EDT | 100.00 | 0.05 | 0.00 | 0.03 | -0.01 | -16.67% | 1 | 383 | 68.75% |
| DIS201030P00105000 | 2020-10-23 3:54PM EDT | 105.00 | 0.05 | 0.00 | 0.09 | -0.02 | -28.57% | 319 | 110 | 64.84% |
| DIS201030P00110000 | 2020-10-23 3:50PM EDT | 110.00 | 0.06 | 0.05 | 0.07 | -0.04 | -40.00% | 29 | 752 | 53.52% |
| DIS201030P00111000 | 2020-10-23 2:11PM EDT | 111.00 | 0.07 | 0.00 | 0.12 | -0.05 | -41.67% | 7 | 128 | 50.78% |
| DIS201030P00112000 | 2020-10-23 1:51PM EDT | 112.00 | 0.06 | 0.00 | 0.14 | -0.04 | -40.00% | 21 | 66 | 55.47% |
| DIS201030P00113000 | 2020-10-23 3:57PM EDT | 113.00 | 0.08 | 0.06 | 0.12 | -0.03 | -27.27% | 34 | 224 | 50.98% |
| DIS201030P00114000 | 2020-10-23 3:53PM EDT | 114.00 | 0.08 | 0.00 | 0.09 | -0.03 | -27.27% | 30 | 167 | 45.70% |
| DIS201030P00115000 | 2020-10-23 3:37PM EDT | 115.00 | 0.11 | 0.08 | 0.11 | -0.04 | -26.67% | 161 | 558 | 44.34% |
| DIS201030P00116000 | 2020-10-23 2:12PM EDT | 116.00 | 0.13 | 0.01 | 0.16 | 0.00 | - | 24 | 245 | 44.63% |
| DIS201030P00117000 | 2020-10-23 3:57PM EDT | 117.00 | 0.11 | 0.02 | 0.15 | -0.03 | -21.43% | 115 | 296 | 41.02% |
| DIS201030P00118000 | 2020-10-23 3:56PM EDT | 118.00 | 0.14 | 0.09 | 0.18 | -0.02 | -12.50% | 591 | 1,973 | 39.45% |
| DIS201030P00119000 | 2020-10-23 3:58PM EDT | 119.00 | 0.15 | 0.13 | 0.18 | -0.07 | -31.82% | 333 | 597 | 36.33% |
| DIS201030P00120000 | 2020-10-23 3:59PM EDT | 120.00 | 0.19 | 0.18 | 0.22 | -0.08 | -29.63% | 537 | 3,327 | 34.77% |
| DIS201030P00121000 | 2020-10-23 3:49PM EDT | 121.00 | 0.24 | 0.20 | 0.28 | -0.14 | -36.84% | 81 | 804 | 33.50% |
| DIS201030P00122000 | 2020-10-23 3:57PM EDT | 122.00 | 0.30 | 0.28 | 0.36 | -0.18 | -37.50% | 272 | 1,612 | 32.32% |
| DIS201030P00123000 | 2020-10-23 3:58PM EDT | 123.00 | 0.40 | 0.36 | 0.42 | -0.25 | -38.46% | 666 | 1,218 | 30.13% |
| DIS201030P00124000 | 2020-10-23 3:59PM EDT | 124.00 | 0.57 | 0.53 | 0.60 | -0.28 | -32.94% | 565 | 711 | 30.05% |
| DIS201030P00125000 | 2020-10-23 3:58PM EDT | 125.00 | 0.74 | 0.70 | 0.80 | -0.39 | -34.51% | 860 | 1,933 | 29.37% |
| DIS201030P00126000 | 2020-10-23 3:55PM EDT | 126.00 | 0.99 | 0.92 | 1.05 | -0.44 | -30.77% | 1,218 | 887 | 28.61% |
| DIS201030P00127000 | 2020-10-23 3:59PM EDT | 127.00 | 1.38 | 1.32 | 1.45 | -0.57 | -29.23% | 939 | 775 | 29.13% |
| DIS201030P00128000 | 2020-10-23 3:58PM EDT | 128.00 | 1.79 | 1.76 | 1.92 | -0.65 | -26.64% | 333 | 281 | 29.52% |
| DIS201030P00129000 | 2020-10-23 3:54PM EDT | 129.00 | 2.31 | 2.27 | 2.46 | -0.64 | -21.69% | 124 | 116 | 29.81% |
| DIS201030P00130000 | 2020-10-23 3:59PM EDT | 130.00 | 2.93 | 2.78 | 3.10 | -0.56 | -16.05% | 135 | 233 | 30.49% |
| DIS201030P00131000 | 2020-10-23 3:58PM EDT | 131.00 | 3.52 | 3.55 | 3.75 | -0.58 | -14.15% | 57 | 134 | 30.32% |
| DIS201030P00132000 | 2020-10-23 3:06PM EDT | 132.00 | 4.70 | 4.25 | 4.50 | -0.50 | -9.62% | 13 | 124 | 30.76% |
| DIS201030P00133000 | 2020-10-23 2:35PM EDT | 133.00 | 6.00 | 5.10 | 5.40 | -0.05 | -0.83% | 15 | 99 | 33.11% |
| DIS201030P00134000 | 2020-10-23 9:31AM EDT | 134.00 | 6.12 | 5.95 | 6.25 | -1.93 | -23.98% | 1 | 39 | 33.94% |
| DIS201030P00135000 | 2020-10-23 3:22PM EDT | 135.00 | 7.29 | 6.85 | 7.20 | -0.61 | -7.72% | 41 | 51 | 36.38% |
| DIS201030P00136000 | 2020-10-22 2:29PM EDT | 136.00 | 8.63 | 7.80 | 8.30 | -0.12 | -1.37% | 2 | 16 | 42.09% |
| DIS201030P00137000 | 2020-10-19 4:20PM EDT | 137.00 | 10.35 | 8.55 | 9.25 | 0.00 | - | - | 14 | 44.29% |
| DIS201030P00140000 | 2020-10-21 9:36AM EDT | 140.00 | 15.60 | 11.50 | 12.05 | 0.00 | - | 3 | 4 | 48.05% |
| DIS201030P00142000 | 2020-10-19 4:20PM EDT | 142.00 | 17.40 | 13.40 | 14.20 | 0.00 | - | 1 | 3 | 58.35% |
| DIS201030P00144000 | 2020-10-23 1:05PM EDT | 144.00 | 17.25 | 15.50 | 16.15 | +0.80 | +4.86% | 3 | 4 | 62.40% |
| DIS201030P00145000 | 2020-10-19 3:02PM EDT | 145.00 | 21.20 | 16.45 | 17.15 | 0.00 | - | 1 | 4 | 50.10% |
| DIS201030P00147000 | 2020-10-20 2:09PM EDT | 147.00 | 21.75 | 18.25 | 19.15 | 0.00 | - | 10 | 10 | 70.41% |
| DIS201030P00150000 | 2020-09-29 11:30AM EDT | 150.00 | 25.65 | 21.50 | 22.15 | 0.00 | - | 8 | 8 | 62.79% |
| DIS201030P00155000 | 2020-10-22 10:20AM EDT | 155.00 | 28.55 | 26.50 | 27.10 | 0.00 | - | 1 | 4 | 71.29% |
© 2020 Verizon Media. All rights reserved.
