CallsforMay 21, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS210521C00085000 | 2021-02-01 1:09PM EST | 85.00 | 86.74 | 103.75 | 105.25 | 0.00 | - | 1 | 1 | 84.38% |
| DIS210521C00095000 | 2021-02-26 1:18PM EST | 95.00 | 95.55 | 93.85 | 95.35 | +6.84 | +7.71% | 9 | 1 | 76.17% |
| DIS210521C00100000 | 2021-02-26 2:09PM EST | 100.00 | 90.20 | 88.90 | 90.30 | -8.00 | -8.15% | 17 | 24 | 71.09% |
| DIS210521C00105000 | 2021-02-26 2:06PM EST | 105.00 | 85.20 | 84.00 | 85.50 | -6.05 | -6.63% | 4 | 17 | 69.14% |
| DIS210521C00110000 | 2021-02-09 10:56AM EST | 110.00 | 80.30 | 79.10 | 80.60 | +2.69 | +3.47% | 2 | 4 | 66.02% |
| DIS210521C00115000 | 2021-02-25 2:12PM EST | 115.00 | 80.00 | 74.20 | 75.70 | 0.00 | - | 2 | 31 | 62.77% |
| DIS210521C00120000 | 2021-02-26 2:09PM EST | 120.00 | 70.65 | 69.35 | 70.85 | -3.95 | -5.29% | 11 | 65 | 60.08% |
| DIS210521C00125000 | 2021-02-22 2:20PM EST | 125.00 | 69.75 | 64.55 | 66.00 | 0.00 | - | 10 | 54 | 57.47% |
| DIS210521C00130000 | 2021-02-25 2:12PM EST | 130.00 | 65.45 | 59.75 | 61.10 | 0.00 | - | 1 | 111 | 54.42% |
| DIS210521C00135000 | 2021-02-24 12:35PM EST | 135.00 | 66.10 | 55.05 | 56.35 | 0.00 | - | 50 | 94 | 52.28% |
| DIS210521C00140000 | 2021-02-24 11:24AM EST | 140.00 | 60.59 | 50.35 | 51.70 | 0.00 | - | 2 | 63 | 50.18% |
| DIS210521C00145000 | 2021-02-24 1:36PM EST | 145.00 | 56.85 | 45.70 | 47.05 | 0.00 | - | 2 | 209 | 51.87% |
| DIS210521C00150000 | 2021-02-24 1:41PM EST | 150.00 | 50.60 | 41.60 | 42.55 | 0.00 | - | 17 | 135 | 49.62% |
| DIS210521C00155000 | 2021-02-25 10:19AM EST | 155.00 | 35.55 | 37.00 | 38.20 | -3.60 | -9.20% | 2 | 120 | 47.71% |
| DIS210521C00160000 | 2021-02-26 3:29PM EST | 160.00 | 34.12 | 32.95 | 33.95 | -2.38 | -6.52% | 29 | 1,627 | 45.76% |
| DIS210521C00165000 | 2021-02-25 3:02PM EST | 165.00 | 32.75 | 28.70 | 29.95 | 0.00 | - | 3 | 681 | 44.29% |
| DIS210521C00170000 | 2021-02-26 11:16AM EST | 170.00 | 26.12 | 25.10 | 26.20 | -2.09 | -7.41% | 15 | 765 | 43.09% |
| DIS210521C00175000 | 2021-02-26 2:36PM EST | 175.00 | 22.13 | 21.55 | 22.30 | -2.27 | -9.30% | 16 | 2,708 | 40.81% |
| DIS210521C00180000 | 2021-02-26 11:31AM EST | 180.00 | 19.60 | 18.70 | 19.45 | -1.06 | -5.13% | 7 | 1,119 | 41.08% |
| DIS210521C00185000 | 2021-02-26 3:44PM EST | 185.00 | 16.70 | 15.50 | 16.55 | -0.68 | -3.91% | 272 | 1,298 | 40.40% |
| DIS210521C00190000 | 2021-02-26 3:58PM EST | 190.00 | 13.70 | 13.25 | 13.95 | -1.10 | -7.43% | 267 | 5,047 | 39.83% |
| DIS210521C00195000 | 2021-02-26 3:36PM EST | 195.00 | 11.50 | 10.75 | 11.50 | -0.85 | -6.88% | 85 | 917 | 38.92% |
| DIS210521C00200000 | 2021-02-26 3:54PM EST | 200.00 | 9.72 | 9.00 | 9.70 | -0.68 | -6.54% | 489 | 2,105 | 39.08% |
| DIS210521C00210000 | 2021-02-26 2:39PM EST | 210.00 | 6.76 | 5.90 | 6.60 | -0.34 | -4.79% | 69 | 1,326 | 38.78% |
| DIS210521C00220000 | 2021-02-26 3:20PM EST | 220.00 | 4.45 | 3.95 | 4.35 | -0.44 | -9.00% | 776 | 3,877 | 38.50% |
| DIS210521C00230000 | 2021-02-26 3:55PM EST | 230.00 | 2.90 | 2.59 | 3.00 | -0.25 | -7.94% | 120 | 983 | 39.20% |
| DIS210521C00240000 | 2021-02-26 3:59PM EST | 240.00 | 1.95 | 1.85 | 2.06 | -0.40 | -17.02% | 303 | 9,723 | 39.84% |
| DIS210521C00250000 | 2021-02-26 3:42PM EST | 250.00 | 1.40 | 1.36 | 1.48 | -0.15 | -9.68% | 61 | 1,029 | 40.92% |
| DIS210521C00260000 | 2021-02-25 3:04PM EST | 260.00 | 1.09 | 0.85 | 1.07 | -0.14 | -11.38% | 4 | 730 | 41.92% |
| DIS210521C00270000 | 2021-02-26 2:48PM EST | 270.00 | 0.77 | 0.74 | 0.83 | -0.13 | -14.44% | 37 | 269 | 43.38% |
| DIS210521C00280000 | 2021-02-26 3:57PM EST | 280.00 | 0.61 | 0.50 | 0.65 | -0.09 | -12.86% | 52 | 580 | 44.73% |
PutsforMay 21, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS210521P00085000 | 2021-02-26 1:29PM EST | 85.00 | 0.15 | 0.08 | 0.19 | 0.00 | - | 5 | 75 | 70.90% |
| DIS210521P00095000 | 2021-02-16 2:31PM EST | 95.00 | 0.32 | 0.19 | 0.31 | 0.00 | - | 8 | 28 | 67.19% |
| DIS210521P00100000 | 2021-02-09 1:11PM EST | 100.00 | 0.25 | 0.24 | 0.37 | 0.00 | - | 1 | 239 | 64.45% |
| DIS210521P00105000 | 2021-02-25 12:39PM EST | 105.00 | 0.41 | 0.32 | 0.46 | 0.00 | - | 138 | 150 | 62.40% |
| DIS210521P00110000 | 2021-02-26 1:29PM EST | 110.00 | 0.48 | 0.40 | 0.54 | -0.80 | -62.50% | 5 | 25 | 59.81% |
| DIS210521P00115000 | 2021-02-25 1:05PM EST | 115.00 | 0.60 | 0.51 | 0.67 | 0.00 | - | 1 | 43 | 57.79% |
| DIS210521P00120000 | 2021-02-25 2:12PM EST | 120.00 | 0.70 | 0.71 | 0.81 | 0.00 | - | 2 | 84 | 56.15% |
| DIS210521P00125000 | 2021-02-26 10:02AM EST | 125.00 | 0.99 | 0.80 | 0.98 | +0.10 | +11.24% | 2 | 99 | 53.54% |
| DIS210521P00130000 | 2021-02-26 1:38PM EST | 130.00 | 1.13 | 0.99 | 1.19 | +0.07 | +6.60% | 8 | 153 | 51.51% |
| DIS210521P00135000 | 2021-02-26 11:59AM EST | 135.00 | 1.38 | 1.22 | 1.44 | +0.08 | +6.15% | 1 | 188 | 50.46% |
| DIS210521P00140000 | 2021-02-26 3:41PM EST | 140.00 | 1.62 | 1.50 | 1.76 | +0.02 | +1.25% | 11 | 195 | 48.58% |
| DIS210521P00145000 | 2021-02-26 3:29PM EST | 145.00 | 2.00 | 1.87 | 2.17 | +0.04 | +2.04% | 18 | 183 | 46.89% |
| DIS210521P00150000 | 2021-02-26 2:27PM EST | 150.00 | 2.43 | 2.34 | 2.67 | +0.03 | +1.25% | 20 | 1,664 | 45.24% |
| DIS210521P00155000 | 2021-02-25 2:15PM EST | 155.00 | 3.15 | 3.00 | 3.35 | +0.16 | +5.35% | 2 | 914 | 43.98% |
| DIS210521P00160000 | 2021-02-26 3:27PM EST | 160.00 | 3.80 | 3.80 | 4.15 | +0.05 | +1.33% | 4 | 773 | 42.65% |
| DIS210521P00165000 | 2021-02-26 12:27PM EST | 165.00 | 5.00 | 4.80 | 5.20 | +0.30 | +6.38% | 35 | 637 | 41.68% |
| DIS210521P00170000 | 2021-02-26 1:03PM EST | 170.00 | 6.10 | 5.90 | 6.45 | +0.25 | +4.27% | 15 | 2,764 | 40.72% |
| DIS210521P00175000 | 2021-02-26 12:27PM EST | 175.00 | 7.59 | 7.35 | 7.95 | +0.29 | +3.97% | 48 | 948 | 39.85% |
| DIS210521P00180000 | 2021-02-25 3:13PM EST | 180.00 | 9.40 | 9.10 | 9.70 | +0.75 | +8.67% | 5 | 606 | 39.01% |
| DIS210521P00185000 | 2021-02-26 2:35PM EST | 185.00 | 11.55 | 11.20 | 12.00 | +0.30 | +2.67% | 196 | 472 | 38.97% |
| DIS210521P00190000 | 2021-02-26 10:02AM EST | 190.00 | 13.55 | 13.60 | 14.50 | 0.00 | - | 36 | 1,470 | 38.70% |
| DIS210521P00195000 | 2021-02-26 1:33PM EST | 195.00 | 16.55 | 16.30 | 17.25 | +0.74 | +4.68% | 7 | 286 | 38.35% |
| DIS210521P00200000 | 2021-02-26 9:40AM EST | 200.00 | 20.56 | 19.30 | 20.35 | +2.96 | +16.82% | 20 | 324 | 38.22% |
| DIS210521P00210000 | 2021-02-26 10:09AM EST | 210.00 | 28.75 | 26.25 | 27.40 | +3.66 | +14.59% | 1 | 88 | 38.30% |
| DIS210521P00220000 | 2021-02-24 2:03PM EST | 220.00 | 27.45 | 34.15 | 35.25 | 0.00 | - | 1 | 155 | 38.30% |
| DIS210521P00230000 | 2021-02-25 11:28AM EST | 230.00 | 37.71 | 42.75 | 44.00 | 0.00 | - | 1 | 122 | 39.39% |
| DIS210521P00240000 | 2021-02-17 12:15PM EST | 240.00 | 45.47 | 51.85 | 53.20 | 0.00 | - | 1 | 97 | 40.83% |
| DIS210521P00250000 | 2021-02-17 11:04AM EST | 250.00 | 52.20 | 61.15 | 62.65 | 0.00 | - | 1 | 58 | 42.31% |
| DIS210521P00260000 | 2021-02-23 12:23PM EST | 260.00 | 63.75 | 70.80 | 72.25 | 0.00 | - | 9 | 38 | 43.70% |
| DIS210521P00270000 | 2021-02-18 12:06PM EST | 270.00 | 87.42 | 80.55 | 82.05 | 0.00 | - | - | 1 | 45.85% |
| DIS210521P00280000 | 2021-02-16 12:07AM EST | 280.00 | 92.00 | 90.40 | 91.90 | 0.00 | - | - | 11 | 47.96% |
© 2021 Verizon Media. All rights reserved.
