CallsforJanuary 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS220121C00045000 | 2020-09-30 11:50AM EST | 45.00 | 79.75 | 75.50 | 78.35 | 0.00 | - | 2 | 44 | 0.00% |
| DIS220121C00050000 | 2020-11-25 2:04PM EST | 50.00 | 99.80 | 99.30 | 100.20 | -1.80 | -1.77% | 1 | 116 | 55.44% |
| DIS220121C00055000 | 2020-10-29 10:56AM EST | 55.00 | 82.00 | 94.45 | 95.35 | 0.00 | - | 1 | 76 | 52.93% |
| DIS220121C00060000 | 2020-11-18 2:21PM EST | 60.00 | 84.75 | 89.60 | 90.50 | 0.00 | - | 1 | 6,105 | 50.34% |
| DIS220121C00065000 | 2020-11-25 3:15PM EST | 65.00 | 85.03 | 84.80 | 85.70 | -0.75 | -0.87% | 1 | 85 | 51.84% |
| DIS220121C00070000 | 2020-11-24 2:09PM EST | 70.00 | 82.70 | 80.00 | 80.95 | 0.00 | - | 31 | 377 | 49.46% |
| DIS220121C00075000 | 2020-11-25 10:21AM EST | 75.00 | 74.35 | 75.30 | 76.20 | +1.27 | +1.74% | 2 | 217 | 47.05% |
| DIS220121C00080000 | 2020-11-24 2:01PM EST | 80.00 | 73.15 | 70.60 | 71.50 | 0.00 | - | 1 | 414 | 44.88% |
| DIS220121C00085000 | 2020-11-25 10:03AM EST | 85.00 | 65.50 | 66.00 | 66.90 | -1.73 | -2.57% | 2 | 303 | 43.10% |
| DIS220121C00090000 | 2020-11-25 11:07AM EST | 90.00 | 61.00 | 61.45 | 62.35 | -3.39 | -5.26% | 3 | 777 | 41.39% |
| DIS220121C00095000 | 2020-11-24 11:59AM EST | 95.00 | 58.83 | 57.00 | 57.95 | 0.00 | - | 4 | 406 | 40.06% |
| DIS220121C00100000 | 2020-11-25 11:19AM EST | 100.00 | 52.06 | 52.75 | 53.60 | -3.29 | -5.94% | 7 | 5,109 | 38.68% |
| DIS220121C00105000 | 2020-11-24 12:01PM EST | 105.00 | 50.47 | 48.70 | 49.30 | 0.00 | - | 5 | 1,079 | 37.25% |
| DIS220121C00110000 | 2020-11-25 1:03PM EST | 110.00 | 45.10 | 44.60 | 45.30 | -2.20 | -4.65% | 2 | 2,763 | 36.39% |
| DIS220121C00115000 | 2020-11-25 2:41PM EST | 115.00 | 40.77 | 40.85 | 41.35 | -2.23 | -5.19% | 4 | 2,021 | 35.36% |
| DIS220121C00120000 | 2020-11-25 3:28PM EST | 120.00 | 37.20 | 37.15 | 37.50 | -2.35 | -5.94% | 14 | 3,805 | 34.30% |
| DIS220121C00125000 | 2020-11-25 12:48PM EST | 125.00 | 33.40 | 33.60 | 34.20 | -2.00 | -5.65% | 3 | 2,060 | 34.07% |
| DIS220121C00130000 | 2020-11-25 2:38PM EST | 130.00 | 30.15 | 30.30 | 31.00 | -2.33 | -7.17% | 18 | 2,791 | 33.67% |
| DIS220121C00135000 | 2020-11-25 3:46PM EST | 135.00 | 27.33 | 27.25 | 27.85 | -1.67 | -5.76% | 2 | 2,655 | 33.05% |
| DIS220121C00140000 | 2020-11-25 3:54PM EST | 140.00 | 24.50 | 24.45 | 24.80 | -1.91 | -7.23% | 26 | 9,192 | 32.29% |
| DIS220121C00145000 | 2020-11-25 3:12PM EST | 145.00 | 21.80 | 21.65 | 22.45 | -2.00 | -8.40% | 16 | 2,294 | 32.40% |
| DIS220121C00150000 | 2020-11-25 3:48PM EST | 150.00 | 19.65 | 19.20 | 19.65 | -1.46 | -6.92% | 52 | 5,532 | 31.47% |
| DIS220121C00155000 | 2020-11-25 3:46PM EST | 155.00 | 17.13 | 16.95 | 17.75 | -1.37 | -7.41% | 31 | 2,658 | 31.68% |
| DIS220121C00160000 | 2020-11-25 3:13PM EST | 160.00 | 15.05 | 14.95 | 15.70 | -1.85 | -10.95% | 47 | 4,272 | 31.37% |
| DIS220121C00165000 | 2020-11-25 11:15AM EST | 165.00 | 13.07 | 13.15 | 13.80 | -1.73 | -11.69% | 17 | 3,219 | 31.03% |
| DIS220121C00170000 | 2020-11-25 3:01PM EST | 170.00 | 11.64 | 11.50 | 12.20 | -1.43 | -10.94% | 16 | 1,390 | 30.89% |
| DIS220121C00175000 | 2020-11-25 11:40AM EST | 175.00 | 10.00 | 10.05 | 10.50 | -1.50 | -13.04% | 11 | 2,331 | 30.34% |
| DIS220121C00180000 | 2020-11-25 3:48PM EST | 180.00 | 8.95 | 8.90 | 9.35 | -1.19 | -11.74% | 4 | 1,721 | 30.45% |
| DIS220121C00185000 | 2020-11-25 3:57PM EST | 185.00 | 7.90 | 7.80 | 8.20 | -0.95 | -10.73% | 1 | 1,026 | 30.34% |
| DIS220121C00190000 | 2020-11-25 1:51PM EST | 190.00 | 6.97 | 6.80 | 7.20 | -0.84 | -10.76% | 7 | 888 | 30.27% |
| DIS220121C00195000 | 2020-11-25 11:44AM EST | 195.00 | 6.00 | 5.95 | 6.30 | -0.67 | -10.04% | 2 | 2,687 | 30.19% |
| DIS220121C00200000 | 2020-11-25 3:55PM EST | 200.00 | 5.30 | 5.25 | 5.45 | -0.74 | -12.25% | 80 | 4,015 | 30.01% |
| DIS220121C00210000 | 2020-11-25 2:43PM EST | 210.00 | 4.05 | 4.00 | 4.30 | -0.45 | -10.00% | 3 | 987 | 30.26% |
| DIS220121C00220000 | 2020-11-25 3:57PM EST | 220.00 | 3.25 | 3.10 | 3.35 | -0.35 | -9.72% | 258 | 5,789 | 30.37% |
PutsforJanuary 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS220121P00045000 | 2020-11-24 9:34AM EST | 45.00 | 0.27 | 0.23 | 0.43 | 0.00 | - | 5 | 761 | 54.00% |
| DIS220121P00050000 | 2020-11-13 12:11PM EST | 50.00 | 0.46 | 0.33 | 0.48 | 0.00 | - | 10 | 1,007 | 51.12% |
| DIS220121P00055000 | 2020-11-13 12:11PM EST | 55.00 | 0.65 | 0.45 | 0.66 | 0.00 | - | 1 | 228 | 51.05% |
| DIS220121P00060000 | 2020-11-24 9:59AM EST | 60.00 | 0.69 | 0.60 | 0.77 | 0.00 | - | 10 | 936 | 48.32% |
| DIS220121P00065000 | 2020-11-20 1:31PM EST | 65.00 | 1.00 | 0.77 | 0.97 | 0.00 | - | 2 | 697 | 46.53% |
| DIS220121P00070000 | 2020-11-19 12:25PM EST | 70.00 | 1.20 | 0.97 | 1.17 | 0.00 | - | 5 | 5,153 | 44.54% |
| DIS220121P00075000 | 2020-11-20 11:37AM EST | 75.00 | 1.25 | 1.21 | 1.40 | -0.11 | -8.09% | 1 | 949 | 42.65% |
| DIS220121P00080000 | 2020-11-24 10:26AM EST | 80.00 | 1.61 | 1.56 | 1.71 | 0.00 | - | 10 | 1,608 | 41.13% |
| DIS220121P00085000 | 2020-11-25 10:21AM EST | 85.00 | 2.16 | 1.94 | 2.07 | +0.14 | +6.93% | 15 | 2,440 | 39.66% |
| DIS220121P00090000 | 2020-11-24 3:35PM EST | 90.00 | 2.44 | 2.39 | 2.53 | 0.00 | - | 4 | 7,535 | 38.43% |
| DIS220121P00095000 | 2020-11-24 2:36PM EST | 95.00 | 3.05 | 2.97 | 3.10 | 0.00 | - | 45 | 4,383 | 37.37% |
| DIS220121P00100000 | 2020-11-24 3:04PM EST | 100.00 | 3.68 | 3.40 | 3.80 | 0.00 | - | 14 | 8,557 | 36.46% |
| DIS220121P00105000 | 2020-11-24 2:36PM EST | 105.00 | 4.38 | 4.45 | 4.60 | 0.00 | - | 45 | 5,529 | 35.55% |
| DIS220121P00110000 | 2020-11-25 3:44PM EST | 110.00 | 5.45 | 5.35 | 5.55 | +0.20 | +3.81% | 30 | 4,937 | 34.74% |
| DIS220121P00115000 | 2020-11-25 1:22PM EST | 115.00 | 6.57 | 6.45 | 6.70 | +0.27 | +4.29% | 11 | 1,654 | 34.10% |
| DIS220121P00120000 | 2020-11-25 1:22PM EST | 120.00 | 7.85 | 7.50 | 8.00 | +0.35 | +4.67% | 5 | 4,558 | 33.46% |
| DIS220121P00125000 | 2020-11-25 2:55PM EST | 125.00 | 9.40 | 9.00 | 9.45 | +0.55 | +6.21% | 10 | 3,344 | 32.81% |
| DIS220121P00130000 | 2020-11-25 3:26PM EST | 130.00 | 11.08 | 10.75 | 11.20 | +0.43 | +4.04% | 177 | 6,159 | 32.40% |
| DIS220121P00135000 | 2020-11-25 2:43PM EST | 135.00 | 13.00 | 12.55 | 13.10 | +0.75 | +6.12% | 48 | 813 | 31.93% |
| DIS220121P00140000 | 2020-11-25 2:43PM EST | 140.00 | 15.15 | 14.80 | 15.30 | +0.80 | +5.57% | 29 | 914 | 31.64% |
| DIS220121P00145000 | 2020-11-25 11:46AM EST | 145.00 | 17.62 | 17.15 | 17.65 | +0.99 | +5.95% | 14 | 548 | 31.28% |
| DIS220121P00150000 | 2020-11-25 3:16PM EST | 150.00 | 19.95 | 19.50 | 20.20 | +0.95 | +5.00% | 8 | 789 | 30.93% |
| DIS220121P00155000 | 2020-11-25 3:29PM EST | 155.00 | 22.70 | 22.20 | 22.95 | +0.50 | +2.25% | 5 | 43 | 30.60% |
| DIS220121P00160000 | 2020-11-25 3:16PM EST | 160.00 | 25.70 | 25.20 | 25.95 | +1.19 | +4.86% | 3 | 90 | 30.37% |
| DIS220121P00165000 | 2020-11-25 2:43PM EST | 165.00 | 29.10 | 28.35 | 29.10 | -2.30 | -7.32% | 20 | 62 | 30.09% |
| DIS220121P00170000 | 2020-11-25 2:48PM EST | 170.00 | 32.35 | 31.65 | 32.45 | -3.80 | -10.51% | 29 | 72 | 29.86% |
| DIS220121P00175000 | 2020-11-24 12:25PM EST | 175.00 | 35.80 | 35.10 | 35.95 | +1.15 | +3.32% | 4 | 621 | 29.61% |
| DIS220121P00180000 | 2020-11-23 12:43PM EST | 180.00 | 42.75 | 38.75 | 39.60 | 0.00 | - | 16 | 139 | 29.35% |
| DIS220121P00185000 | 2020-11-19 12:39PM EST | 185.00 | 48.10 | 42.60 | 43.45 | 0.00 | - | 6 | 35 | 29.20% |
| DIS220121P00190000 | 2020-11-09 11:09AM EST | 190.00 | 54.80 | 46.80 | 47.45 | 0.00 | - | 3 | 19 | 29.08% |
| DIS220121P00195000 | 2020-11-23 11:36AM EST | 195.00 | 56.65 | 51.05 | 51.50 | 0.00 | - | 7 | 18 | 28.83% |
| DIS220121P00200000 | 2020-11-25 11:52AM EST | 200.00 | 55.70 | 55.20 | 55.80 | -5.25 | -8.61% | 2 | 41 | 28.88% |
| DIS220121P00210000 | 2020-11-17 12:14PM EST | 210.00 | 69.75 | 63.95 | 64.60 | 0.00 | - | 6 | 185 | 28.86% |
| DIS220121P00220000 | 2020-11-23 2:24PM EST | 220.00 | 75.30 | 73.10 | 73.60 | 0.00 | - | 3 | 621 | 28.62% |
© 2020 Verizon Media. All rights reserved.
