CallsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS230120C00060000 | 2020-11-23 3:00PM EST | 60.00 | 88.80 | 88.05 | 93.00 | 0.00 | - | 8 | 57 | 51.95% |
| DIS230120C00065000 | 2020-11-23 9:40AM EST | 65.00 | 79.50 | 83.50 | 88.40 | 0.00 | - | 2 | 58 | 49.45% |
| DIS230120C00070000 | 2020-11-18 12:43PM EST | 70.00 | 75.45 | 79.05 | 84.00 | 0.00 | - | 1 | 24 | 47.68% |
| DIS230120C00075000 | 2020-11-13 1:01PM EST | 75.00 | 67.18 | 74.50 | 79.30 | 0.00 | - | 1 | 136 | 45.00% |
| DIS230120C00080000 | 2020-11-23 1:22PM EST | 80.00 | 68.95 | 70.50 | 74.95 | 0.00 | - | 1 | 69 | 43.37% |
| DIS230120C00085000 | 2020-11-11 1:16PM EST | 85.00 | 59.14 | 66.00 | 70.75 | 0.00 | - | 1 | 33 | 42.05% |
| DIS230120C00090000 | 2020-11-23 1:31PM EST | 90.00 | 61.30 | 62.70 | 66.10 | 0.00 | - | 3 | 94 | 39.64% |
| DIS230120C00095000 | 2020-11-25 1:35PM EST | 95.00 | 60.80 | 58.70 | 62.65 | +4.43 | +7.86% | 1 | 94 | 39.76% |
| DIS230120C00100000 | 2020-11-25 3:09PM EST | 100.00 | 56.60 | 54.70 | 58.55 | -2.40 | -4.07% | 7 | 218 | 38.35% |
| DIS230120C00105000 | 2020-11-24 9:46AM EST | 105.00 | 52.10 | 52.50 | 54.60 | -1.90 | -3.52% | 1 | 33 | 37.14% |
| DIS230120C00110000 | 2020-11-23 9:59AM EST | 110.00 | 49.60 | 47.50 | 51.20 | +4.70 | +10.47% | 1 | 142 | 36.72% |
| DIS230120C00115000 | 2020-11-24 12:19PM EST | 115.00 | 47.80 | 43.85 | 47.65 | 0.00 | - | 1 | 507 | 35.88% |
| DIS230120C00120000 | 2020-11-25 9:56AM EST | 120.00 | 42.00 | 40.60 | 44.70 | -2.60 | -5.83% | 1 | 941 | 35.77% |
| DIS230120C00125000 | 2020-11-25 11:48AM EST | 125.00 | 39.50 | 38.90 | 40.10 | -2.00 | -4.82% | 1 | 2,007 | 33.19% |
| DIS230120C00130000 | 2020-11-25 3:40PM EST | 130.00 | 37.00 | 34.30 | 38.50 | -0.42 | -1.12% | 2 | 443 | 34.58% |
| DIS230120C00135000 | 2020-11-25 10:08AM EST | 135.00 | 33.00 | 31.80 | 35.75 | -2.30 | -6.52% | 3 | 195 | 34.21% |
| DIS230120C00140000 | 2020-11-25 3:09PM EST | 140.00 | 31.30 | 30.30 | 31.95 | -1.30 | -3.99% | 19 | 1,696 | 32.40% |
| DIS230120C00145000 | 2020-11-25 12:04PM EST | 145.00 | 29.25 | 28.05 | 29.60 | -1.25 | -4.10% | 6 | 172 | 32.24% |
| DIS230120C00150000 | 2020-11-25 3:05PM EST | 150.00 | 26.50 | 26.10 | 27.30 | -1.85 | -6.53% | 13 | 636 | 31.98% |
| DIS230120C00155000 | 2020-11-25 12:26PM EST | 155.00 | 25.00 | 22.35 | 26.20 | -0.82 | -3.18% | 1 | 61 | 32.96% |
| DIS230120C00160000 | 2020-11-25 12:04PM EST | 160.00 | 22.55 | 22.00 | 23.35 | -1.15 | -4.85% | 33 | 552 | 31.75% |
| DIS230120C00165000 | 2020-11-25 2:39PM EST | 165.00 | 19.75 | 19.95 | 22.30 | -2.16 | -9.86% | 16 | 491 | 32.49% |
| DIS230120C00170000 | 2020-11-25 2:39PM EST | 170.00 | 18.10 | 17.65 | 19.55 | -1.80 | -9.05% | 6 | 139 | 31.14% |
| DIS230120C00175000 | 2020-11-25 2:37PM EST | 175.00 | 17.26 | 16.55 | 18.40 | -1.24 | -6.70% | 4 | 139 | 31.50% |
| DIS230120C00180000 | 2020-11-25 2:00PM EST | 180.00 | 15.77 | 15.20 | 16.70 | -1.63 | -9.37% | 2 | 423 | 31.10% |
| DIS230120C00185000 | 2020-11-25 2:00PM EST | 185.00 | 14.51 | 12.05 | 15.95 | +2.16 | +17.49% | 1 | 36 | 31.70% |
| DIS230120C00190000 | 2020-11-25 1:51PM EST | 190.00 | 13.80 | 13.05 | 14.80 | -0.30 | -2.13% | 6 | 90 | 31.72% |
| DIS230120C00195000 | 2020-11-25 10:28AM EST | 195.00 | 11.80 | 11.60 | 13.30 | -1.50 | -11.28% | 5 | 1,358 | 31.22% |
| DIS230120C00200000 | 2020-11-25 3:44PM EST | 200.00 | 11.50 | 10.00 | 12.80 | -1.60 | -12.21% | 5 | 52 | 31.84% |
| DIS230120C00210000 | 2020-11-25 2:13PM EST | 210.00 | 9.30 | 9.00 | 11.25 | -1.45 | -13.49% | 22 | 182 | 32.17% |
PutsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS230120P00060000 | 2020-11-13 11:02AM EST | 60.00 | 1.60 | 0.15 | 1.75 | 0.00 | - | 86 | 97 | 42.07% |
| DIS230120P00065000 | 2020-11-23 3:53PM EST | 65.00 | 1.74 | 0.87 | 2.25 | 0.00 | - | 12 | 202 | 41.25% |
| DIS230120P00070000 | 2020-11-20 9:49AM EST | 70.00 | 2.58 | 0.64 | 3.85 | 0.00 | - | 45 | 249 | 44.21% |
| DIS230120P00075000 | 2020-11-16 3:23PM EST | 75.00 | 3.20 | 0.99 | 3.30 | 0.00 | - | 7 | 26 | 39.01% |
| DIS230120P00080000 | 2020-11-23 9:57AM EST | 80.00 | 3.41 | 2.38 | 3.60 | 0.00 | - | 6 | 46 | 36.95% |
| DIS230120P00085000 | 2020-11-16 1:58PM EST | 85.00 | 4.40 | 3.00 | 6.25 | 0.00 | - | 31 | 38 | 41.10% |
| DIS230120P00090000 | 2020-11-16 10:21AM EST | 90.00 | 5.56 | 4.50 | 6.35 | 0.00 | - | 1 | 374 | 38.18% |
| DIS230120P00095000 | 2020-11-23 9:57AM EST | 95.00 | 6.39 | 3.95 | 8.45 | 0.00 | - | 4 | 38 | 39.58% |
| DIS230120P00100000 | 2020-11-25 2:24PM EST | 100.00 | 7.00 | 6.20 | 7.50 | -0.05 | -0.71% | 2 | 1,153 | 34.64% |
| DIS230120P00105000 | 2020-11-24 1:12PM EST | 105.00 | 8.20 | 6.35 | 11.00 | 0.00 | - | 1 | 185 | 38.03% |
| DIS230120P00110000 | 2020-11-24 2:49PM EST | 110.00 | 9.67 | 7.75 | 12.45 | +0.07 | +0.73% | 1 | 1,001 | 37.31% |
| DIS230120P00115000 | 2020-11-25 1:42PM EST | 115.00 | 10.30 | 8.50 | 12.60 | -0.80 | -7.21% | 3 | 160 | 34.45% |
| DIS230120P00120000 | 2020-11-24 12:54PM EST | 120.00 | 12.82 | 10.65 | 15.10 | 0.00 | - | 4 | 143 | 35.07% |
| DIS230120P00125000 | 2020-11-24 12:54PM EST | 125.00 | 14.23 | 12.05 | 16.65 | 0.00 | - | 4 | 461 | 34.11% |
| DIS230120P00130000 | 2020-11-25 1:28PM EST | 130.00 | 16.85 | 16.30 | 17.05 | +0.75 | +4.66% | 21 | 2,132 | 31.52% |
| DIS230120P00135000 | 2020-11-24 10:47AM EST | 135.00 | 19.24 | 16.00 | 20.85 | 0.00 | - | 4 | 103 | 33.22% |
| DIS230120P00140000 | 2020-11-25 10:55AM EST | 140.00 | 21.55 | 18.50 | 22.80 | +1.11 | +5.43% | 8 | 46 | 32.36% |
| DIS230120P00145000 | 2020-11-19 11:53AM EST | 145.00 | 26.46 | 21.05 | 25.20 | 0.00 | - | 1 | 3 | 31.90% |
| DIS230120P00150000 | 2020-11-25 11:52AM EST | 150.00 | 26.70 | 24.25 | 27.65 | +0.81 | +3.13% | 17 | 50 | 31.36% |
| DIS230120P00155000 | 2020-11-17 1:59PM EST | 155.00 | 31.60 | 27.05 | 30.50 | 0.00 | - | 2 | 11 | 31.13% |
| DIS230120P00160000 | 2020-11-24 9:56AM EST | 160.00 | 32.15 | 30.35 | 33.15 | 0.00 | - | 60 | 105 | 30.52% |
| DIS230120P00165000 | 2020-10-18 11:05PM EST | 165.00 | 46.34 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| DIS230120P00175000 | 2020-11-13 12:20PM EST | 175.00 | 48.65 | 40.45 | 43.85 | 0.00 | - | 2 | 2 | 31.01% |
| DIS230120P00180000 | 2020-11-13 3:24PM EST | 180.00 | 52.25 | 44.10 | 47.35 | 0.00 | - | 2 | 1 | 30.84% |
| DIS230120P00190000 | 2020-11-09 3:54PM EST | 190.00 | 57.15 | 51.45 | 55.05 | 0.00 | - | 2 | 3 | 30.98% |
| DIS230120P00195000 | 2020-11-03 10:07AM EST | 195.00 | 76.87 | 54.85 | 58.70 | 0.00 | - | 2 | 6 | 30.65% |
| DIS230120P00200000 | 2020-11-24 3:19PM EST | 200.00 | 59.43 | 58.95 | 63.00 | 0.00 | - | 1 | 2 | 31.01% |
| DIS230120P00210000 | 2020-11-17 11:54AM EST | 210.00 | 72.35 | 67.20 | 70.75 | 0.00 | - | 2 | 3 | 30.38% |
© 2020 Verizon Media. All rights reserved.
