CallsforJanuary 22, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS210122C00100000 | 2020-12-30 9:43AM EST | 100.00 | 81.55 | 71.15 | 71.95 | 0.00 | - | - | 1 | 199.61% |
| DIS210122C00105000 | 2021-01-15 3:10PM EST | 105.00 | 66.22 | 66.15 | 66.80 | -9.33 | -12.35% | 22 | 3 | 160.16% |
| DIS210122C00115000 | 2021-01-04 10:49AM EST | 115.00 | 61.67 | 56.05 | 57.00 | 0.00 | - | 5 | 8 | 147.27% |
| DIS210122C00120000 | 2021-01-15 11:43AM EST | 120.00 | 51.40 | 50.90 | 51.95 | +16.30 | +46.44% | 1 | 22 | 176.76% |
| DIS210122C00125000 | 2021-01-04 3:42PM EST | 125.00 | 46.50 | 46.10 | 47.00 | -4.58 | -8.97% | 10 | 24 | 123.83% |
| DIS210122C00130000 | 2020-12-31 11:50AM EST | 130.00 | 47.15 | 40.95 | 41.95 | 0.00 | - | 1 | 26 | 82.81% |
| DIS210122C00135000 | 2021-01-13 10:14AM EST | 135.00 | 42.30 | 35.95 | 37.00 | 0.00 | - | 49 | 75 | 83.59% |
| DIS210122C00137000 | 2021-01-08 1:54PM EST | 137.00 | 40.50 | 33.95 | 35.00 | 0.00 | - | 1 | 7 | 78.91% |
| DIS210122C00138000 | 2021-01-11 1:03PM EST | 138.00 | 41.45 | 32.95 | 34.00 | 0.00 | - | 2 | 20 | 76.56% |
| DIS210122C00139000 | 2020-12-31 1:34PM EST | 139.00 | 36.75 | 32.10 | 32.95 | 0.00 | - | 3 | 13 | 83.40% |
| DIS210122C00140000 | 2021-01-15 1:27PM EST | 140.00 | 31.20 | 31.15 | 32.00 | -5.29 | -14.50% | 8 | 132 | 86.72% |
| DIS210122C00141000 | 2021-01-12 11:30AM EST | 141.00 | 34.80 | 30.10 | 31.00 | 0.00 | - | 1 | 27 | 81.45% |
| DIS210122C00142000 | 2021-01-07 9:41AM EST | 142.00 | 37.05 | 29.00 | 30.05 | 0.00 | - | 1 | 16 | 75.98% |
| DIS210122C00143000 | 2021-01-11 3:03PM EST | 143.00 | 28.60 | 28.00 | 29.00 | -4.25 | -12.94% | 1 | 11 | 69.92% |
| DIS210122C00144000 | 2021-01-15 10:11AM EST | 144.00 | 27.40 | 27.00 | 27.95 | -8.25 | -23.14% | 5 | 4 | 62.89% |
| DIS210122C00145000 | 2021-01-15 10:11AM EST | 145.00 | 27.25 | 26.15 | 26.80 | -3.56 | -11.55% | 11 | 17 | 60.94% |
| DIS210122C00146000 | 2021-01-06 10:16AM EST | 146.00 | 34.75 | 25.10 | 26.00 | 0.00 | - | 5 | 5 | 68.75% |
| DIS210122C00147000 | 2021-01-12 10:15AM EST | 147.00 | 29.64 | 24.15 | 24.95 | 0.00 | - | 3 | 13 | 66.41% |
| DIS210122C00148000 | 2021-01-08 10:39AM EST | 148.00 | 28.65 | 23.15 | 23.95 | 0.00 | - | 7 | 10 | 63.87% |
| DIS210122C00149000 | 2021-01-13 11:37AM EST | 149.00 | 27.30 | 22.25 | 23.05 | 0.00 | - | 1 | 11 | 68.65% |
| DIS210122C00150000 | 2021-01-15 1:36PM EST | 150.00 | 21.30 | 21.40 | 21.95 | -3.13 | -12.81% | 32 | 76 | 67.38% |
| DIS210122C00152500 | 2021-01-15 2:11PM EST | 152.50 | 18.72 | 18.70 | 19.50 | -4.63 | -19.83% | 2 | 81 | 56.25% |
| DIS210122C00155000 | 2021-01-15 12:35PM EST | 155.00 | 16.62 | 16.50 | 17.10 | -2.78 | -14.33% | 12 | 219 | 58.98% |
| DIS210122C00157500 | 2021-01-15 2:59PM EST | 157.50 | 14.15 | 13.75 | 14.50 | -4.40 | -23.72% | 11 | 90 | 57.86% |
| DIS210122C00160000 | 2021-01-15 3:54PM EST | 160.00 | 11.10 | 11.40 | 11.95 | -3.53 | -24.13% | 92 | 284 | 48.49% |
| DIS210122C00162500 | 2021-01-15 3:24PM EST | 162.50 | 9.20 | 9.25 | 9.70 | -2.95 | -24.28% | 98 | 70 | 46.09% |
| DIS210122C00165000 | 2021-01-15 3:42PM EST | 165.00 | 7.06 | 7.00 | 7.35 | -2.99 | -29.75% | 132 | 260 | 39.87% |
| DIS210122C00167500 | 2021-01-15 3:55PM EST | 167.50 | 4.60 | 4.80 | 5.25 | -2.74 | -37.33% | 289 | 78 | 36.13% |
| DIS210122C00170000 | 2021-01-15 3:55PM EST | 170.00 | 3.45 | 3.20 | 3.50 | -1.95 | -36.11% | 794 | 709 | 34.11% |
| DIS210122C00172500 | 2021-01-15 3:59PM EST | 172.50 | 2.14 | 2.00 | 2.20 | -1.71 | -44.42% | 2,626 | 493 | 33.59% |
| DIS210122C00175000 | 2021-01-15 3:58PM EST | 175.00 | 1.22 | 1.15 | 1.34 | -1.41 | -53.61% | 2,883 | 1,764 | 34.16% |
| DIS210122C00177500 | 2021-01-15 3:56PM EST | 177.50 | 0.80 | 0.73 | 0.84 | -0.97 | -54.80% | 1,122 | 1,160 | 35.89% |
| DIS210122C00180000 | 2021-01-15 3:59PM EST | 180.00 | 0.50 | 0.45 | 0.53 | -0.73 | -59.35% | 3,137 | 3,140 | 37.74% |
| DIS210122C00182500 | 2021-01-15 3:57PM EST | 182.50 | 0.33 | 0.33 | 0.34 | -0.46 | -58.23% | 602 | 847 | 39.75% |
| DIS210122C00185000 | 2021-01-15 3:55PM EST | 185.00 | 0.20 | 0.22 | 0.26 | -0.36 | -64.29% | 708 | 1,823 | 43.16% |
| DIS210122C00187500 | 2021-01-15 3:58PM EST | 187.50 | 0.18 | 0.17 | 0.21 | -0.24 | -57.14% | 188 | 944 | 46.78% |
| DIS210122C00190000 | 2021-01-15 3:55PM EST | 190.00 | 0.14 | 0.14 | 0.17 | -0.19 | -57.58% | 333 | 1,498 | 50.10% |
| DIS210122C00192500 | 2021-01-15 3:01PM EST | 192.50 | 0.14 | 0.11 | 0.15 | -0.13 | -48.15% | 91 | 558 | 52.64% |
| DIS210122C00195000 | 2021-01-15 3:56PM EST | 195.00 | 0.10 | 0.10 | 0.13 | -0.10 | -50.00% | 126 | 383 | 56.25% |
| DIS210122C00197500 | 2021-01-15 3:37PM EST | 197.50 | 0.10 | 0.09 | 0.12 | -0.08 | -44.44% | 21 | 218 | 59.96% |
| DIS210122C00200000 | 2021-01-15 3:57PM EST | 200.00 | 0.07 | 0.08 | 0.09 | -0.09 | -56.25% | 265 | 1,100 | 62.31% |
| DIS210122C00202500 | 2021-01-15 12:28PM EST | 202.50 | 0.09 | 0.06 | 0.10 | -0.05 | -35.71% | 46 | 236 | 66.02% |
| DIS210122C00205000 | 2021-01-15 3:44PM EST | 205.00 | 0.05 | 0.05 | 0.08 | -0.06 | -54.55% | 44 | 336 | 68.16% |
| DIS210122C00207500 | 2021-01-15 3:17PM EST | 207.50 | 0.06 | 0.00 | 0.07 | -0.06 | -50.00% | 56 | 21 | 66.80% |
| DIS210122C00210000 | 2021-01-15 3:39PM EST | 210.00 | 0.05 | 0.00 | 0.07 | -0.04 | -44.44% | 4 | 455 | 70.31% |
| DIS210122C00215000 | 2021-01-15 3:36PM EST | 215.00 | 0.03 | 0.03 | 0.05 | -0.03 | -50.00% | 4 | 407 | 78.52% |
| DIS210122C00220000 | 2021-01-15 11:22AM EST | 220.00 | 0.01 | 0.03 | 0.07 | -0.03 | -75.00% | 2 | 751 | 87.89% |
| DIS210122C00225000 | 2021-01-15 12:46PM EST | 225.00 | 0.01 | 0.00 | 0.06 | -0.02 | -66.67% | 3 | 379 | 89.06% |
| DIS210122C00230000 | 2021-01-13 3:12PM EST | 230.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 164 | 91.41% |
| DIS210122C00235000 | 2021-01-14 2:33PM EST | 235.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 57 | 95.31% |
| DIS210122C00240000 | 2021-01-14 3:56PM EST | 240.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 10 | 63 | 107.81% |
| DIS210122C00245000 | 2021-01-15 1:29PM EST | 245.00 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 2 | 22 | 106.25% |
| DIS210122C00250000 | 2021-01-15 1:43PM EST | 250.00 | 0.01 | 0.01 | 0.05 | -0.03 | -75.00% | 4 | 8 | 118.75% |
| DIS210122C00255000 | 2021-01-05 11:01AM EST | 255.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 284 | 125.00% |
| DIS210122C00260000 | 2021-01-14 12:11PM EST | 260.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 32 | 1,516 | 121.88% |
| DIS210122C00265000 | 2021-01-15 2:10PM EST | 265.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 48 | 489 | 121.88% |
| DIS210122C00270000 | 2021-01-07 11:05AM EST | 270.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1 | 3 | 118.75% |
PutsforJanuary 22, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS210122P00085000 | 2020-12-21 10:08AM EST | 85.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | - | 1 | 215.63% |
| DIS210122P00095000 | 2020-12-28 9:50AM EST | 95.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 184.38% |
| DIS210122P00100000 | 2020-12-31 10:44AM EST | 100.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 7 | 137 | 156.25% |
| DIS210122P00105000 | 2021-01-05 10:06AM EST | 105.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 1 | 0 | 140.63% |
| DIS210122P00110000 | 2021-01-08 1:04PM EST | 110.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 3 | 128.13% |
| DIS210122P00115000 | 2021-01-06 2:51PM EST | 115.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 14 | 14 | 117.19% |
| DIS210122P00120000 | 2021-01-07 1:23PM EST | 120.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 3 | 106.25% |
| DIS210122P00125000 | 2021-01-15 3:09PM EST | 125.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 1 | 39 | 93.75% |
| DIS210122P00130000 | 2021-01-15 2:49PM EST | 130.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 21 | 327 | 89.06% |
| DIS210122P00135000 | 2021-01-14 12:52PM EST | 135.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 1 | 106 | 82.03% |
| DIS210122P00137000 | 2021-01-13 3:02PM EST | 137.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 101 | 253 | 75.78% |
| DIS210122P00138000 | 2021-01-15 12:18PM EST | 138.00 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 91 | 102 | 73.44% |
| DIS210122P00139000 | 2020-12-29 10:13AM EST | 139.00 | 0.28 | 0.00 | 0.10 | 0.00 | - | 3 | 54 | 77.73% |
| DIS210122P00140000 | 2021-01-15 2:47PM EST | 140.00 | 0.06 | 0.00 | 0.05 | +0.03 | +100.00% | 8 | 61 | 69.14% |
| DIS210122P00141000 | 2021-01-15 3:53PM EST | 141.00 | 0.04 | 0.00 | 0.05 | -0.07 | -63.64% | 35 | 63 | 67.19% |
| DIS210122P00142000 | 2021-01-15 3:23PM EST | 142.00 | 0.04 | 0.02 | 0.06 | -0.06 | -60.00% | 27 | 31 | 68.75% |
| DIS210122P00143000 | 2021-01-14 10:14AM EST | 143.00 | 0.04 | 0.00 | 0.12 | 0.00 | - | 2 | 65 | 69.92% |
| DIS210122P00144000 | 2021-01-15 3:43PM EST | 144.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 22 | 45 | 66.02% |
| DIS210122P00145000 | 2021-01-15 11:24AM EST | 145.00 | 0.09 | 0.01 | 0.13 | +0.03 | +50.00% | 3 | 511 | 66.80% |
| DIS210122P00146000 | 2021-01-12 9:53AM EST | 146.00 | 0.08 | 0.02 | 0.13 | 0.00 | - | 1 | 110 | 64.84% |
| DIS210122P00147000 | 2021-01-08 2:05PM EST | 147.00 | 0.11 | 0.02 | 0.13 | 0.00 | - | 5 | 235 | 62.50% |
| DIS210122P00148000 | 2021-01-15 11:02AM EST | 148.00 | 0.07 | 0.03 | 0.10 | -0.05 | -41.67% | 6 | 528 | 58.98% |
| DIS210122P00149000 | 2021-01-15 11:52AM EST | 149.00 | 0.09 | 0.07 | 0.12 | +0.01 | +12.50% | 4 | 97 | 59.96% |
| DIS210122P00150000 | 2021-01-15 2:42PM EST | 150.00 | 0.07 | 0.08 | 0.10 | -0.05 | -41.67% | 118 | 679 | 57.03% |
| DIS210122P00152500 | 2021-01-15 3:30PM EST | 152.50 | 0.11 | 0.10 | 0.13 | +0.01 | +10.00% | 35 | 646 | 53.03% |
| DIS210122P00155000 | 2021-01-15 3:58PM EST | 155.00 | 0.15 | 0.13 | 0.16 | -0.04 | -21.05% | 364 | 380 | 49.71% |
| DIS210122P00157500 | 2021-01-15 3:55PM EST | 157.50 | 0.22 | 0.17 | 0.21 | -0.03 | -12.00% | 46 | 359 | 45.61% |
| DIS210122P00160000 | 2021-01-15 3:53PM EST | 160.00 | 0.29 | 0.24 | 0.28 | -0.04 | -12.12% | 549 | 1,115 | 41.46% |
| DIS210122P00162500 | 2021-01-15 3:55PM EST | 162.50 | 0.44 | 0.36 | 0.42 | -0.03 | -6.38% | 294 | 212 | 38.18% |
| DIS210122P00165000 | 2021-01-15 3:59PM EST | 165.00 | 0.68 | 0.61 | 0.68 | -0.05 | -6.85% | 1,215 | 1,558 | 35.60% |
| DIS210122P00167500 | 2021-01-15 3:59PM EST | 167.50 | 1.18 | 1.06 | 1.22 | +0.03 | +2.61% | 478 | 613 | 34.79% |
| DIS210122P00170000 | 2021-01-15 3:58PM EST | 170.00 | 2.02 | 1.82 | 2.03 | +0.31 | +18.13% | 1,198 | 1,192 | 33.74% |
| DIS210122P00172500 | 2021-01-15 3:58PM EST | 172.50 | 3.29 | 3.05 | 3.20 | +0.64 | +24.15% | 699 | 987 | 32.84% |
| DIS210122P00175000 | 2021-01-15 3:57PM EST | 175.00 | 4.80 | 4.65 | 4.95 | +0.80 | +20.00% | 598 | 1,173 | 34.86% |
| DIS210122P00177500 | 2021-01-15 3:45PM EST | 177.50 | 7.06 | 6.65 | 7.10 | +1.41 | +24.96% | 235 | 623 | 39.26% |
| DIS210122P00180000 | 2021-01-15 3:47PM EST | 180.00 | 9.20 | 8.75 | 9.30 | +1.90 | +26.03% | 136 | 887 | 42.19% |
| DIS210122P00182500 | 2021-01-15 3:37PM EST | 182.50 | 11.32 | 11.00 | 11.55 | +1.89 | +20.04% | 23 | 115 | 43.85% |
| DIS210122P00185000 | 2021-01-15 12:44PM EST | 185.00 | 13.80 | 13.30 | 14.05 | +2.25 | +19.48% | 61 | 75 | 50.49% |
| DIS210122P00187500 | 2021-01-15 3:43PM EST | 187.50 | 16.25 | 15.75 | 16.55 | +5.25 | +47.73% | 2 | 19 | 56.79% |
| DIS210122P00190000 | 2021-01-15 3:43PM EST | 190.00 | 19.00 | 18.40 | 18.90 | +5.88 | +44.82% | 31 | 24 | 57.72% |
| DIS210122P00192500 | 2021-01-06 12:33PM EST | 192.50 | 13.10 | 20.65 | 21.55 | 0.00 | - | 5 | 6 | 68.75% |
| DIS210122P00195000 | 2021-01-12 9:51AM EST | 195.00 | 23.55 | 23.30 | 24.05 | +5.10 | +27.64% | 3 | 10 | 56.25% |
| DIS210122P00200000 | 2020-12-30 12:27PM EST | 200.00 | 28.50 | 28.10 | 29.15 | +6.25 | +28.09% | 2 | 5 | 60.16% |
| DIS210122P00202500 | 2020-12-30 10:46AM EST | 202.50 | 20.70 | 30.60 | 31.50 | 0.00 | - | - | 5 | 88.48% |
| DIS210122P00205000 | 2021-01-14 9:40AM EST | 205.00 | 28.15 | 33.25 | 33.95 | 0.00 | - | 1 | 8 | 64.06% |
| DIS210122P00207500 | 2021-01-12 11:30AM EST | 207.50 | 31.90 | 33.55 | 34.45 | 0.00 | - | 2 | 2 | 0.00% |
| DIS210122P00210000 | 2020-12-31 3:14PM EST | 210.00 | 28.29 | 38.05 | 39.10 | 0.00 | - | 3 | 3 | 64.06% |
| DIS210122P00215000 | 2021-01-06 12:33PM EST | 215.00 | 34.75 | 43.10 | 44.10 | 0.00 | - | - | 0 | 78.91% |
| DIS210122P00255000 | 2020-12-30 10:01AM EST | 255.00 | 72.80 | 83.05 | 83.90 | 0.00 | - | - | 0 | 168.75% |
© 2021 Verizon Media. All rights reserved.
