CallsforJuly 16, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS210716C00075000 | 2021-05-07 3:01PM EDT | 75.00 | 109.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| DIS210716C00080000 | 2021-05-06 3:38PM EDT | 80.00 | 101.55 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| DIS210716C00085000 | 2021-05-07 9:35AM EDT | 85.00 | 97.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| DIS210716C00090000 | 2021-05-07 9:40AM EDT | 90.00 | 92.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| DIS210716C00095000 | 2021-05-07 9:35AM EDT | 95.00 | 87.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS210716C00100000 | 2021-05-06 3:12PM EDT | 100.00 | 80.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| DIS210716C00105000 | 2021-05-06 9:46AM EDT | 105.00 | 77.10 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| DIS210716C00110000 | 2021-04-21 2:53PM EDT | 110.00 | 73.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DIS210716C00115000 | 2021-04-29 1:06PM EDT | 115.00 | 69.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| DIS210716C00120000 | 2021-05-03 1:29PM EDT | 120.00 | 65.90 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| DIS210716C00125000 | 2021-05-06 12:44PM EDT | 125.00 | 56.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIS210716C00130000 | 2021-05-06 2:03PM EDT | 130.00 | 51.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DIS210716C00135000 | 2021-05-07 1:55PM EDT | 135.00 | 49.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS210716C00140000 | 2021-05-06 2:12PM EDT | 140.00 | 41.35 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| DIS210716C00145000 | 2021-05-06 9:36AM EDT | 145.00 | 37.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| DIS210716C00150000 | 2021-05-07 12:00PM EDT | 150.00 | 35.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DIS210716C00155000 | 2021-05-07 11:54AM EDT | 155.00 | 30.99 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DIS210716C00160000 | 2021-05-07 3:53PM EDT | 160.00 | 26.60 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| DIS210716C00165000 | 2021-05-07 3:46PM EDT | 165.00 | 22.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DIS210716C00170000 | 2021-05-07 3:38PM EDT | 170.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| DIS210716C00175000 | 2021-05-07 3:54PM EDT | 175.00 | 14.45 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| DIS210716C00180000 | 2021-05-07 3:51PM EDT | 180.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 0.00% |
| DIS210716C00185000 | 2021-05-07 3:58PM EDT | 185.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1,078 | 0 | 0.10% |
| DIS210716C00190000 | 2021-05-07 3:59PM EDT | 190.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 613 | 0 | 1.56% |
| DIS210716C00195000 | 2021-05-07 3:58PM EDT | 195.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 3.13% |
| DIS210716C00200000 | 2021-05-07 4:00PM EDT | 200.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 259 | 0 | 3.13% |
| DIS210716C00210000 | 2021-05-07 3:59PM EDT | 210.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 339 | 0 | 6.25% |
| DIS210716C00220000 | 2021-05-07 3:59PM EDT | 220.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 271 | 0 | 6.25% |
| DIS210716C00230000 | 2021-05-07 3:32PM EDT | 230.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| DIS210716C00240000 | 2021-05-07 2:58PM EDT | 240.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 12.50% |
| DIS210716C00250000 | 2021-05-07 3:19PM EDT | 250.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| DIS210716C00260000 | 2021-05-07 10:14AM EDT | 260.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| DIS210716C00270000 | 2021-05-07 3:28PM EDT | 270.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| DIS210716C00280000 | 2021-05-07 9:47AM EDT | 280.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| DIS210716C00290000 | 2021-05-07 3:31PM EDT | 290.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
PutsforJuly 16, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS210716P00075000 | 2021-05-07 10:36AM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DIS210716P00080000 | 2021-05-03 9:51AM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DIS210716P00085000 | 2021-04-20 2:56PM EDT | 85.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DIS210716P00090000 | 2021-05-06 2:56PM EDT | 90.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| DIS210716P00095000 | 2021-05-07 3:45PM EDT | 95.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| DIS210716P00100000 | 2021-05-07 3:56PM EDT | 100.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 25.00% |
| DIS210716P00105000 | 2021-05-07 3:45PM EDT | 105.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| DIS210716P00110000 | 2021-05-07 3:45PM EDT | 110.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| DIS210716P00115000 | 2021-05-03 2:56PM EDT | 115.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| DIS210716P00120000 | 2021-05-07 11:34AM EDT | 120.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DIS210716P00125000 | 2021-05-07 9:30AM EDT | 125.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| DIS210716P00130000 | 2021-05-07 3:12PM EDT | 130.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| DIS210716P00135000 | 2021-05-07 3:14PM EDT | 135.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 12.50% |
| DIS210716P00140000 | 2021-05-07 12:12PM EDT | 140.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DIS210716P00145000 | 2021-05-07 12:12PM EDT | 145.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| DIS210716P00150000 | 2021-05-07 3:23PM EDT | 150.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| DIS210716P00155000 | 2021-05-07 3:34PM EDT | 155.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| DIS210716P00160000 | 2021-05-07 3:57PM EDT | 160.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 6.25% |
| DIS210716P00165000 | 2021-05-07 3:58PM EDT | 165.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 6.25% |
| DIS210716P00170000 | 2021-05-07 3:58PM EDT | 170.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 3.13% |
| DIS210716P00175000 | 2021-05-07 3:56PM EDT | 175.00 | 4.57 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 3.13% |
| DIS210716P00180000 | 2021-05-07 3:39PM EDT | 180.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 468 | 0 | 1.56% |
| DIS210716P00185000 | 2021-05-07 3:59PM EDT | 185.00 | 8.68 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 0.00% |
| DIS210716P00190000 | 2021-05-07 3:02PM EDT | 190.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 0.00% |
| DIS210716P00195000 | 2021-05-07 2:52PM EDT | 195.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 0.00% |
| DIS210716P00200000 | 2021-05-07 2:52PM EDT | 200.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| DIS210716P00210000 | 2021-05-07 2:00PM EDT | 210.00 | 27.90 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| DIS210716P00220000 | 2021-05-07 10:00AM EDT | 220.00 | 38.55 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| DIS210716P00230000 | 2021-05-07 11:08AM EDT | 230.00 | 46.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DIS210716P00240000 | 2021-05-07 11:16AM EDT | 240.00 | 56.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DIS210716P00250000 | 2021-05-07 11:21AM EDT | 250.00 | 66.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| DIS210716P00260000 | 2021-05-07 10:08AM EDT | 260.00 | 78.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DIS210716P00270000 | 2021-05-07 11:16AM EDT | 270.00 | 86.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| DIS210716P00280000 | 2021-05-07 2:59PM EDT | 280.00 | 96.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| DIS210716P00290000 | 2021-05-07 3:58PM EDT | 290.00 | 105.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
