CallsforJanuary 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS220121C00045000 | 2021-02-16 12:17PM EST | 45.00 | 140.80 | 143.55 | 145.30 | 0.00 | - | 3 | 48 | 71.88% |
| DIS220121C00050000 | 2021-02-18 10:31AM EST | 50.00 | 144.55 | 138.65 | 140.40 | 0.00 | - | 20 | 173 | 69.19% |
| DIS220121C00055000 | 2021-02-17 11:04AM EST | 55.00 | 128.50 | 133.75 | 135.50 | 0.00 | - | 1 | 74 | 66.38% |
| DIS220121C00060000 | 2021-02-24 3:41PM EST | 60.00 | 131.55 | 129.45 | 130.65 | -5.75 | -4.19% | 129 | 8,332 | 68.19% |
| DIS220121C00065000 | 2021-02-10 3:39PM EST | 65.00 | 125.47 | 124.05 | 125.80 | 0.00 | - | 2 | 88 | 62.21% |
| DIS220121C00070000 | 2021-02-26 3:30PM EST | 70.00 | 120.65 | 119.20 | 120.95 | +2.21 | +1.87% | 7 | 354 | 59.94% |
| DIS220121C00075000 | 2021-02-23 2:10PM EST | 75.00 | 125.89 | 114.40 | 116.15 | 0.00 | - | 1 | 191 | 58.11% |
| DIS220121C00080000 | 2021-02-23 2:10PM EST | 80.00 | 121.05 | 109.60 | 111.35 | 0.00 | - | 1 | 405 | 56.15% |
| DIS220121C00085000 | 2021-02-24 1:44PM EST | 85.00 | 108.75 | 104.85 | 106.60 | 0.00 | - | 1 | 297 | 54.48% |
| DIS220121C00090000 | 2021-02-24 3:04PM EST | 90.00 | 99.70 | 100.10 | 101.85 | -10.33 | -9.39% | 7 | 764 | 52.69% |
| DIS220121C00095000 | 2021-02-17 1:32PM EST | 95.00 | 94.70 | 95.40 | 97.15 | 0.00 | - | 1 | 323 | 51.10% |
| DIS220121C00100000 | 2021-02-26 3:35PM EST | 100.00 | 92.30 | 90.85 | 92.50 | -2.70 | -2.84% | 6 | 4,936 | 53.68% |
| DIS220121C00105000 | 2021-02-26 2:04PM EST | 105.00 | 87.55 | 86.45 | 87.85 | -3.45 | -3.79% | 12 | 1,020 | 51.72% |
| DIS220121C00110000 | 2021-02-26 12:09PM EST | 110.00 | 83.81 | 81.65 | 83.40 | -9.07 | -9.77% | 9 | 2,575 | 50.44% |
| DIS220121C00115000 | 2021-02-22 12:20PM EST | 115.00 | 82.00 | 77.20 | 78.90 | 0.00 | - | 1 | 1,816 | 48.85% |
| DIS220121C00120000 | 2021-02-26 12:10PM EST | 120.00 | 75.15 | 72.80 | 74.55 | -0.85 | -1.12% | 2 | 3,745 | 47.62% |
| DIS220121C00125000 | 2021-02-25 2:17PM EST | 125.00 | 73.82 | 69.05 | 70.25 | 0.00 | - | 14 | 1,971 | 46.38% |
| DIS220121C00130000 | 2021-02-26 3:10PM EST | 130.00 | 66.70 | 64.50 | 66.05 | -2.04 | -2.97% | 13 | 2,651 | 45.26% |
| DIS220121C00135000 | 2021-02-26 1:49PM EST | 135.00 | 61.44 | 60.25 | 61.90 | -1.56 | -2.48% | 14 | 2,552 | 44.10% |
| DIS220121C00140000 | 2021-02-26 1:52PM EST | 140.00 | 57.53 | 56.80 | 58.00 | -1.47 | -2.49% | 76 | 8,672 | 43.34% |
| DIS220121C00145000 | 2021-02-26 11:10AM EST | 145.00 | 53.89 | 52.40 | 54.15 | -0.96 | -1.75% | 17 | 2,141 | 42.49% |
| DIS220121C00150000 | 2021-02-26 12:44PM EST | 150.00 | 51.00 | 48.85 | 50.50 | -0.30 | -0.58% | 63 | 5,119 | 41.83% |
| DIS220121C00155000 | 2021-02-26 3:20PM EST | 155.00 | 46.80 | 45.20 | 46.95 | -1.69 | -3.49% | 8 | 2,685 | 41.16% |
| DIS220121C00160000 | 2021-02-25 12:57PM EST | 160.00 | 43.00 | 42.50 | 43.60 | -1.10 | -2.49% | 3 | 4,223 | 40.63% |
| DIS220121C00165000 | 2021-02-26 10:50AM EST | 165.00 | 39.30 | 39.10 | 40.35 | -3.52 | -8.22% | 15 | 3,578 | 40.05% |
| DIS220121C00170000 | 2021-02-26 3:31PM EST | 170.00 | 36.90 | 36.20 | 37.35 | -1.34 | -3.50% | 18 | 2,062 | 39.67% |
| DIS220121C00175000 | 2021-02-26 3:30PM EST | 175.00 | 34.05 | 32.80 | 34.50 | -1.22 | -3.46% | 85 | 3,472 | 39.31% |
| DIS220121C00180000 | 2021-02-26 2:52PM EST | 180.00 | 31.65 | 30.15 | 31.80 | -0.49 | -1.52% | 86 | 2,437 | 38.97% |
| DIS220121C00185000 | 2021-02-26 3:52PM EST | 185.00 | 29.35 | 27.70 | 29.25 | -0.59 | -1.97% | 66 | 1,585 | 38.64% |
| DIS220121C00190000 | 2021-02-26 3:30PM EST | 190.00 | 26.50 | 25.30 | 26.90 | -0.80 | -2.93% | 170 | 2,710 | 38.40% |
| DIS220121C00195000 | 2021-02-26 3:32PM EST | 195.00 | 24.32 | 23.35 | 24.75 | -0.68 | -2.72% | 17 | 3,257 | 38.25% |
| DIS220121C00200000 | 2021-02-26 3:56PM EST | 200.00 | 22.20 | 21.65 | 22.70 | -0.85 | -3.69% | 345 | 17,333 | 38.05% |
| DIS220121C00210000 | 2021-02-26 2:21PM EST | 210.00 | 18.30 | 18.30 | 19.10 | -1.29 | -6.58% | 25 | 2,021 | 37.81% |
| DIS220121C00220000 | 2021-02-26 3:52PM EST | 220.00 | 15.50 | 15.00 | 15.85 | -0.62 | -3.85% | 212 | 7,110 | 37.38% |
| DIS220121C00230000 | 2021-02-26 2:43PM EST | 230.00 | 13.25 | 12.20 | 13.15 | -0.15 | -1.12% | 42 | 1,453 | 37.11% |
| DIS220121C00240000 | 2021-02-26 3:20PM EST | 240.00 | 11.00 | 10.35 | 11.00 | +0.05 | +0.46% | 67 | 1,163 | 37.09% |
| DIS220121C00250000 | 2021-02-26 3:35PM EST | 250.00 | 8.90 | 8.60 | 9.10 | -0.23 | -2.52% | 195 | 3,266 | 36.94% |
| DIS220121C00260000 | 2021-02-26 3:09PM EST | 260.00 | 7.75 | 7.05 | 7.65 | +0.05 | +0.65% | 27 | 3,927 | 37.06% |
| DIS220121C00270000 | 2021-02-26 2:38PM EST | 270.00 | 6.17 | 6.15 | 6.40 | -0.27 | -4.19% | 6 | 1,170 | 37.12% |
| DIS220121C00280000 | 2021-02-26 3:35PM EST | 280.00 | 5.20 | 5.05 | 5.50 | -0.30 | -5.45% | 158 | 716 | 37.50% |
PutsforJanuary 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS220121P00045000 | 2021-02-24 9:43AM EST | 45.00 | 0.25 | 0.17 | 0.29 | +0.02 | +8.70% | 12 | 838 | 66.94% |
| DIS220121P00050000 | 2021-02-16 11:22AM EST | 50.00 | 0.35 | 0.25 | 0.43 | 0.00 | - | 2 | 999 | 65.67% |
| DIS220121P00055000 | 2021-02-16 9:58AM EST | 55.00 | 0.50 | 0.34 | 0.54 | 0.00 | - | 1 | 281 | 63.53% |
| DIS220121P00060000 | 2021-02-22 2:10PM EST | 60.00 | 0.50 | 0.46 | 0.66 | 0.00 | - | 1 | 971 | 61.60% |
| DIS220121P00065000 | 2021-02-02 12:44PM EST | 65.00 | 0.81 | 0.58 | 0.79 | 0.00 | - | 20 | 725 | 59.52% |
| DIS220121P00070000 | 2021-02-18 11:30AM EST | 70.00 | 0.83 | 0.75 | 0.89 | 0.00 | - | 20 | 5,063 | 57.47% |
| DIS220121P00075000 | 2021-02-19 12:22PM EST | 75.00 | 0.92 | 0.88 | 1.13 | 0.00 | - | 2 | 1,139 | 55.88% |
| DIS220121P00080000 | 2021-02-25 3:00PM EST | 80.00 | 1.16 | 1.07 | 1.34 | 0.00 | - | 56 | 1,785 | 54.24% |
| DIS220121P00085000 | 2021-02-23 12:10PM EST | 85.00 | 1.37 | 1.29 | 1.57 | +0.02 | +1.48% | 10 | 2,579 | 52.64% |
| DIS220121P00090000 | 2021-02-26 9:34AM EST | 90.00 | 1.70 | 1.53 | 1.84 | +0.19 | +12.58% | 19 | 7,107 | 51.11% |
| DIS220121P00095000 | 2021-02-24 9:48AM EST | 95.00 | 1.84 | 1.81 | 2.15 | 0.00 | - | 18 | 5,392 | 50.67% |
| DIS220121P00100000 | 2021-02-26 1:27PM EST | 100.00 | 2.30 | 2.15 | 2.50 | 0.00 | - | 39 | 9,417 | 49.26% |
| DIS220121P00105000 | 2021-02-24 11:28AM EST | 105.00 | 2.70 | 2.54 | 2.90 | +0.26 | +10.66% | 11 | 5,479 | 47.94% |
| DIS220121P00110000 | 2021-02-26 12:47PM EST | 110.00 | 3.00 | 3.00 | 3.40 | +0.10 | +3.45% | 14 | 5,445 | 46.87% |
| DIS220121P00115000 | 2021-02-26 3:35PM EST | 115.00 | 3.60 | 3.45 | 3.65 | +0.05 | +1.41% | 94 | 1,808 | 44.71% |
| DIS220121P00120000 | 2021-02-26 12:57PM EST | 120.00 | 4.20 | 4.05 | 4.55 | +0.04 | +0.96% | 8 | 5,643 | 44.69% |
| DIS220121P00125000 | 2021-02-25 2:42PM EST | 125.00 | 4.90 | 4.70 | 5.10 | +0.24 | +5.15% | 4 | 5,052 | 43.27% |
| DIS220121P00130000 | 2021-02-25 3:11PM EST | 130.00 | 5.80 | 5.50 | 5.80 | +0.35 | +6.42% | 6 | 7,955 | 42.15% |
| DIS220121P00135000 | 2021-02-26 12:13PM EST | 135.00 | 6.50 | 6.35 | 6.80 | +0.09 | +1.40% | 20 | 1,376 | 41.61% |
| DIS220121P00140000 | 2021-02-26 1:52PM EST | 140.00 | 7.63 | 7.30 | 7.90 | +0.63 | +9.00% | 17 | 3,320 | 41.04% |
| DIS220121P00145000 | 2021-02-26 1:01PM EST | 145.00 | 8.45 | 8.40 | 9.25 | 0.00 | - | 41 | 2,245 | 40.76% |
| DIS220121P00150000 | 2021-02-26 9:44AM EST | 150.00 | 11.05 | 9.85 | 10.35 | +1.35 | +13.92% | 3 | 10,417 | 39.73% |
| DIS220121P00155000 | 2021-02-26 11:56AM EST | 155.00 | 11.70 | 11.20 | 12.05 | +0.65 | +5.88% | 6 | 920 | 39.63% |
| DIS220121P00160000 | 2021-02-26 1:48PM EST | 160.00 | 13.11 | 12.95 | 13.45 | +0.51 | +4.05% | 50 | 1,073 | 38.75% |
| DIS220121P00165000 | 2021-02-25 3:26PM EST | 165.00 | 15.75 | 14.55 | 15.45 | +1.45 | +10.14% | 9 | 1,256 | 38.68% |
| DIS220121P00170000 | 2021-02-26 3:33PM EST | 170.00 | 16.80 | 16.60 | 17.50 | +0.43 | +2.63% | 32 | 804 | 38.43% |
| DIS220121P00175000 | 2021-02-24 3:25PM EST | 175.00 | 19.15 | 18.45 | 19.60 | +0.90 | +4.93% | 17 | 2,724 | 38.03% |
| DIS220121P00180000 | 2021-02-26 3:30PM EST | 180.00 | 21.35 | 21.05 | 22.00 | +0.71 | +3.44% | 134 | 831 | 37.87% |
| DIS220121P00185000 | 2021-02-25 3:30PM EST | 185.00 | 23.00 | 23.15 | 24.45 | 0.00 | - | 71 | 772 | 37.57% |
| DIS220121P00190000 | 2021-02-26 2:52PM EST | 190.00 | 26.07 | 25.90 | 27.15 | +0.57 | +2.24% | 23 | 1,282 | 37.42% |
| DIS220121P00195000 | 2021-02-23 2:25PM EST | 195.00 | 25.72 | 28.60 | 30.00 | 0.00 | - | 8 | 74 | 37.27% |
| DIS220121P00200000 | 2021-02-26 3:37PM EST | 200.00 | 32.20 | 31.50 | 32.85 | +1.99 | +6.59% | 34 | 643 | 36.94% |
| DIS220121P00210000 | 2021-02-23 2:52PM EST | 210.00 | 36.05 | 37.90 | 39.45 | 0.00 | - | 1 | 182 | 36.98% |
| DIS220121P00220000 | 2021-02-25 11:37AM EST | 220.00 | 45.00 | 44.75 | 46.40 | +2.80 | +6.64% | 5 | 719 | 36.82% |
| DIS220121P00230000 | 2021-02-25 12:11PM EST | 230.00 | 54.60 | 52.15 | 53.85 | +3.80 | +7.48% | 21 | 124 | 36.75% |
| DIS220121P00240000 | 2021-02-24 9:40AM EST | 240.00 | 56.40 | 59.95 | 61.35 | 0.00 | - | 1 | 112 | 36.15% |
| DIS220121P00250000 | 2021-02-22 11:14AM EST | 250.00 | 68.95 | 68.15 | 69.90 | 0.00 | - | 2 | 51 | 36.70% |
| DIS220121P00260000 | 2021-02-24 1:25PM EST | 260.00 | 69.80 | 76.70 | 78.50 | 0.00 | - | 10 | 45 | 36.90% |
| DIS220121P00270000 | 2021-02-22 3:31PM EST | 270.00 | 83.10 | 85.45 | 87.30 | 0.00 | - | 10 | 16 | 37.05% |
| DIS220121P00280000 | 2021-02-25 11:06AM EST | 280.00 | 90.30 | 94.50 | 96.05 | 0.00 | - | 3 | 13 | 36.66% |
© 2021 Verizon Media. All rights reserved.
