CallsforMarch 19, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS210319C00060000 | 2021-02-08 12:55PM EST | 60.00 | 129.95 | 128.50 | 130.00 | 0.00 | - | 1 | 2 | 216.02% |
| DIS210319C00065000 | 2020-12-28 10:38AM EST | 65.00 | 112.70 | 98.25 | 99.30 | 0.00 | - | 1 | 7 | 0.00% |
| DIS210319C00070000 | 2020-10-29 2:52PM EST | 70.00 | 52.90 | 76.95 | 79.55 | 0.00 | - | - | 1 | 0.00% |
| DIS210319C00075000 | 2020-09-21 10:28AM EST | 75.00 | 49.85 | 52.15 | 52.85 | 0.00 | - | 1 | 1 | 0.00% |
| DIS210319C00080000 | 2021-02-18 9:56AM EST | 80.00 | 109.00 | 108.50 | 110.00 | -2.25 | -2.02% | 3 | 19 | 164.84% |
| DIS210319C00085000 | 2021-02-18 12:16PM EST | 85.00 | 105.00 | 103.50 | 105.00 | 0.00 | - | 1 | 11 | 153.91% |
| DIS210319C00090000 | 2021-02-22 1:34PM EST | 90.00 | 103.40 | 98.50 | 100.00 | 0.00 | - | 1 | 28 | 143.75% |
| DIS210319C00095000 | 2021-02-22 2:39PM EST | 95.00 | 98.25 | 93.50 | 95.00 | 0.00 | - | 5 | 20 | 134.18% |
| DIS210319C00100000 | 2021-02-22 1:52PM EST | 100.00 | 86.60 | 88.50 | 90.00 | -6.70 | -7.18% | 1 | 205 | 125.00% |
| DIS210319C00105000 | 2021-02-26 3:52PM EST | 105.00 | 85.89 | 83.50 | 85.00 | +3.74 | +4.55% | 3 | 380 | 116.41% |
| DIS210319C00110000 | 2021-02-24 10:55AM EST | 110.00 | 90.34 | 78.25 | 80.50 | 0.00 | - | 1 | 210 | 115.92% |
| DIS210319C00115000 | 2021-02-09 10:09AM EST | 115.00 | 78.60 | 73.55 | 75.05 | 0.00 | - | 1 | 57 | 103.32% |
| DIS210319C00120000 | 2021-02-24 10:55AM EST | 120.00 | 80.19 | 68.55 | 70.05 | 0.00 | - | 10 | 521 | 95.41% |
| DIS210319C00125000 | 2021-02-26 3:13PM EST | 125.00 | 65.78 | 63.60 | 65.10 | -0.98 | -1.47% | 2 | 1,071 | 90.33% |
| DIS210319C00130000 | 2021-02-25 11:33AM EST | 130.00 | 59.15 | 58.60 | 60.10 | -5.49 | -8.49% | 4 | 6,108 | 82.86% |
| DIS210319C00135000 | 2021-02-26 3:07PM EST | 135.00 | 54.45 | 53.80 | 55.05 | -1.70 | -3.03% | 5 | 6,524 | 78.47% |
| DIS210319C00140000 | 2021-02-26 2:25PM EST | 140.00 | 50.17 | 48.90 | 50.10 | -1.03 | -2.01% | 10 | 19,054 | 73.58% |
| DIS210319C00145000 | 2021-02-26 11:38AM EST | 145.00 | 46.01 | 43.95 | 45.15 | -1.34 | -2.83% | 7 | 1,145 | 67.68% |
| DIS210319C00150000 | 2021-02-24 2:40PM EST | 150.00 | 40.58 | 38.85 | 40.20 | -2.48 | -5.76% | 2 | 6,122 | 59.86% |
| DIS210319C00155000 | 2021-02-26 3:34PM EST | 155.00 | 35.24 | 34.10 | 35.35 | -3.39 | -8.78% | 3 | 6,247 | 56.93% |
| DIS210319C00160000 | 2021-02-26 2:05PM EST | 160.00 | 31.15 | 29.10 | 30.50 | -0.85 | -2.66% | 6 | 3,343 | 50.90% |
| DIS210319C00165000 | 2021-02-24 3:03PM EST | 165.00 | 25.75 | 24.40 | 25.10 | -1.41 | -5.19% | 7 | 1,850 | 47.63% |
| DIS210319C00170000 | 2021-02-26 3:52PM EST | 170.00 | 20.50 | 19.90 | 20.50 | -2.16 | -9.53% | 74 | 10,567 | 44.09% |
| DIS210319C00175000 | 2021-02-26 3:54PM EST | 175.00 | 17.10 | 15.60 | 16.15 | -0.80 | -4.47% | 119 | 8,953 | 41.22% |
| DIS210319C00180000 | 2021-02-26 2:58PM EST | 180.00 | 12.99 | 12.00 | 12.65 | -1.30 | -9.10% | 131 | 22,959 | 42.10% |
| DIS210319C00185000 | 2021-02-26 3:53PM EST | 185.00 | 9.05 | 8.65 | 9.25 | -1.87 | -17.12% | 763 | 4,156 | 40.36% |
| DIS210319C00190000 | 2021-02-26 3:53PM EST | 190.00 | 6.30 | 6.00 | 6.45 | -1.50 | -19.23% | 759 | 12,385 | 39.11% |
| DIS210319C00195000 | 2021-02-26 3:53PM EST | 195.00 | 4.30 | 3.90 | 4.30 | -1.19 | -21.68% | 1,102 | 7,039 | 38.34% |
| DIS210319C00200000 | 2021-02-26 3:56PM EST | 200.00 | 2.76 | 2.50 | 2.96 | -0.99 | -26.40% | 2,148 | 20,908 | 39.33% |
| DIS210319C00210000 | 2021-02-26 3:50PM EST | 210.00 | 1.23 | 1.08 | 1.25 | -0.55 | -30.90% | 881 | 15,069 | 40.28% |
| DIS210319C00220000 | 2021-02-26 3:58PM EST | 220.00 | 0.56 | 0.49 | 0.62 | -0.29 | -34.12% | 805 | 10,664 | 43.46% |
| DIS210319C00230000 | 2021-02-26 3:57PM EST | 230.00 | 0.29 | 0.29 | 0.34 | -0.14 | -32.56% | 98 | 3,335 | 46.97% |
| DIS210319C00240000 | 2021-02-26 3:14PM EST | 240.00 | 0.18 | 0.15 | 0.20 | -0.09 | -33.33% | 8 | 2,203 | 50.39% |
| DIS210319C00250000 | 2021-02-25 3:20PM EST | 250.00 | 0.11 | 0.09 | 0.13 | -0.07 | -38.89% | 52 | 4,276 | 52.83% |
| DIS210319C00260000 | 2021-02-26 11:26AM EST | 260.00 | 0.09 | 0.05 | 0.14 | -0.03 | -25.00% | 5 | 505 | 58.01% |
| DIS210319C00270000 | 2021-02-26 2:19PM EST | 270.00 | 0.05 | 0.02 | 0.06 | -0.05 | -50.00% | 2 | 1,007 | 57.81% |
| DIS210319C00280000 | 2021-02-26 3:59PM EST | 280.00 | 0.04 | 0.02 | 0.05 | -0.02 | -33.33% | 186 | 2,054 | 62.11% |
PutsforMarch 19, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS210319P00060000 | 2021-02-24 9:31AM EST | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 204 | 150.00% |
| DIS210319P00065000 | 2021-02-11 3:50PM EST | 65.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 1 | 109 | 159.38% |
| DIS210319P00070000 | 2021-02-16 10:35AM EST | 70.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 2 | 92 | 155.47% |
| DIS210319P00075000 | 2021-02-19 3:35PM EST | 75.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 10 | 115 | 145.31% |
| DIS210319P00080000 | 2021-02-17 11:18AM EST | 80.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 4 | 706 | 135.94% |
| DIS210319P00085000 | 2021-02-24 2:40PM EST | 85.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 754 | 121.09% |
| DIS210319P00090000 | 2021-02-16 9:30AM EST | 90.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 4 | 178 | 117.97% |
| DIS210319P00095000 | 2021-02-23 10:46AM EST | 95.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 102 | 304 | 110.16% |
| DIS210319P00100000 | 2021-02-26 3:25PM EST | 100.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 7 | 1,689 | 97.66% |
| DIS210319P00105000 | 2021-02-23 9:44AM EST | 105.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1,387 | 1,630 | 89.06% |
| DIS210319P00110000 | 2021-02-26 1:21PM EST | 110.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 13 | 1,874 | 85.55% |
| DIS210319P00115000 | 2021-02-26 1:25PM EST | 115.00 | 0.06 | 0.02 | 0.05 | +0.01 | +20.00% | 152 | 2,893 | 80.47% |
| DIS210319P00120000 | 2021-02-25 3:51PM EST | 120.00 | 0.07 | 0.05 | 0.07 | 0.00 | - | 26 | 2,370 | 78.52% |
| DIS210319P00125000 | 2021-02-24 1:52PM EST | 125.00 | 0.10 | 0.05 | 0.09 | +0.03 | +42.86% | 4 | 2,744 | 73.44% |
| DIS210319P00130000 | 2021-02-25 3:21PM EST | 130.00 | 0.14 | 0.10 | 0.18 | +0.03 | +27.27% | 1 | 2,646 | 73.44% |
| DIS210319P00135000 | 2021-02-25 12:59PM EST | 135.00 | 0.14 | 0.14 | 0.16 | -0.02 | -12.50% | 21 | 2,839 | 67.58% |
| DIS210319P00140000 | 2021-02-26 10:35AM EST | 140.00 | 0.19 | 0.14 | 0.25 | -0.03 | -13.64% | 74 | 21,166 | 63.57% |
| DIS210319P00145000 | 2021-02-26 3:01PM EST | 145.00 | 0.22 | 0.19 | 0.27 | -0.03 | -12.00% | 41 | 1,821 | 58.59% |
| DIS210319P00150000 | 2021-02-26 3:07PM EST | 150.00 | 0.30 | 0.25 | 0.33 | -0.08 | -21.05% | 55 | 7,983 | 54.30% |
| DIS210319P00155000 | 2021-02-26 3:23PM EST | 155.00 | 0.37 | 0.33 | 0.44 | -0.16 | -30.19% | 190 | 11,005 | 50.39% |
| DIS210319P00160000 | 2021-02-26 3:57PM EST | 160.00 | 0.53 | 0.51 | 0.69 | -0.17 | -24.29% | 120 | 4,874 | 49.73% |
| DIS210319P00165000 | 2021-02-26 3:58PM EST | 165.00 | 0.76 | 0.73 | 0.86 | -0.17 | -18.28% | 110 | 5,594 | 44.97% |
| DIS210319P00170000 | 2021-02-26 3:53PM EST | 170.00 | 1.20 | 1.17 | 1.25 | -0.17 | -12.41% | 530 | 12,497 | 41.92% |
| DIS210319P00175000 | 2021-02-26 3:57PM EST | 175.00 | 1.84 | 1.80 | 2.02 | -0.22 | -10.68% | 1,265 | 7,108 | 40.50% |
| DIS210319P00180000 | 2021-02-26 3:52PM EST | 180.00 | 3.00 | 2.86 | 3.15 | -0.10 | -3.23% | 327 | 22,120 | 39.05% |
| DIS210319P00185000 | 2021-02-26 3:54PM EST | 185.00 | 4.30 | 4.40 | 5.00 | -0.20 | -4.44% | 357 | 4,511 | 39.12% |
| DIS210319P00190000 | 2021-02-26 3:50PM EST | 190.00 | 6.20 | 6.70 | 7.15 | -0.22 | -3.43% | 577 | 4,872 | 37.63% |
| DIS210319P00195000 | 2021-02-26 2:41PM EST | 195.00 | 9.50 | 9.35 | 10.20 | +0.58 | +6.50% | 71 | 857 | 37.99% |
| DIS210319P00200000 | 2021-02-26 3:05PM EST | 200.00 | 12.61 | 12.85 | 13.75 | +0.89 | +7.59% | 18 | 733 | 38.21% |
| DIS210319P00210000 | 2021-02-26 2:17PM EST | 210.00 | 21.80 | 21.25 | 22.55 | +1.15 | +5.57% | 6 | 318 | 43.54% |
| DIS210319P00220000 | 2021-02-24 3:04PM EST | 220.00 | 27.90 | 30.55 | 31.90 | 0.00 | - | 11 | 198 | 48.07% |
| DIS210319P00230000 | 2021-02-18 11:37AM EST | 230.00 | 44.03 | 40.25 | 41.75 | +6.75 | +18.11% | 3 | 82 | 55.76% |
| DIS210319P00240000 | 2021-02-22 11:49AM EST | 240.00 | 47.75 | 50.15 | 51.65 | 0.00 | - | 1 | 12 | 62.89% |
| DIS210319P00250000 | 2021-02-12 9:53AM EST | 250.00 | 53.10 | 60.10 | 61.60 | 0.00 | - | 10 | 16 | 70.02% |
| DIS210319P00260000 | 2021-02-11 10:28AM EST | 260.00 | 66.95 | 70.05 | 71.55 | 0.00 | - | 1 | 3 | 76.42% |
| DIS210319P00270000 | 2021-02-23 12:02PM EST | 270.00 | 74.21 | 80.05 | 81.55 | 0.00 | - | 1 | 2 | 83.50% |
© 2021 Verizon Media. All rights reserved.
