CallsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS230120C00060000 | 2021-02-25 3:58PM EST | 60.00 | 132.49 | 129.35 | 132.20 | 0.00 | - | 2 | 154 | 52.30% |
| DIS230120C00065000 | 2021-02-22 1:34PM EST | 65.00 | 129.70 | 124.65 | 127.55 | 0.00 | - | 5 | 289 | 50.82% |
| DIS230120C00070000 | 2021-02-26 2:48PM EST | 70.00 | 122.75 | 120.00 | 122.95 | +2.35 | +1.95% | 4 | 189 | 55.87% |
| DIS230120C00075000 | 2021-02-22 10:22AM EST | 75.00 | 116.15 | 115.45 | 118.40 | 0.00 | - | 2 | 182 | 54.05% |
| DIS230120C00080000 | 2021-02-24 10:16AM EST | 80.00 | 122.55 | 110.90 | 113.85 | 0.00 | - | 2 | 85 | 52.25% |
| DIS230120C00085000 | 2021-02-18 1:58PM EST | 85.00 | 116.00 | 106.40 | 109.45 | 0.00 | - | 21 | 41 | 50.89% |
| DIS230120C00090000 | 2021-02-19 2:21PM EST | 90.00 | 97.55 | 102.00 | 105.05 | 0.00 | - | 1 | 129 | 49.48% |
| DIS230120C00095000 | 2021-02-22 12:44PM EST | 95.00 | 102.00 | 97.65 | 100.75 | 0.00 | - | 2 | 111 | 48.27% |
| DIS230120C00100000 | 2021-02-24 1:12PM EST | 100.00 | 97.00 | 93.40 | 96.55 | 0.00 | - | 5 | 311 | 47.23% |
| DIS230120C00105000 | 2021-02-19 12:05PM EST | 105.00 | 94.25 | 89.25 | 92.45 | 0.00 | - | 2 | 60 | 46.31% |
| DIS230120C00110000 | 2021-02-26 1:30PM EST | 110.00 | 88.50 | 85.65 | 88.40 | -0.50 | -0.56% | 3 | 292 | 45.40% |
| DIS230120C00115000 | 2021-02-26 12:22PM EST | 115.00 | 84.00 | 81.85 | 84.50 | -0.23 | -0.27% | 2 | 1,442 | 44.66% |
| DIS230120C00120000 | 2021-02-25 1:43PM EST | 120.00 | 82.25 | 78.45 | 80.65 | 0.00 | - | 4 | 1,437 | 43.90% |
| DIS230120C00125000 | 2021-02-23 3:19PM EST | 125.00 | 76.35 | 74.75 | 76.95 | 0.00 | - | 2 | 1,177 | 43.28% |
| DIS230120C00130000 | 2021-02-26 1:29PM EST | 130.00 | 72.95 | 70.95 | 73.35 | -0.95 | -1.29% | 2 | 522 | 42.70% |
| DIS230120C00135000 | 2021-02-23 11:59AM EST | 135.00 | 74.07 | 67.45 | 69.85 | 0.00 | - | 5 | 389 | 42.15% |
| DIS230120C00140000 | 2021-02-26 1:35PM EST | 140.00 | 65.97 | 64.10 | 65.45 | -0.38 | -0.57% | 9 | 1,987 | 40.29% |
| DIS230120C00145000 | 2021-02-23 3:47PM EST | 145.00 | 68.19 | 60.70 | 61.80 | 0.00 | - | 1 | 316 | 39.40% |
| DIS230120C00150000 | 2021-02-26 1:43PM EST | 150.00 | 58.90 | 58.00 | 58.75 | -1.26 | -2.09% | 32 | 1,052 | 39.18% |
| DIS230120C00155000 | 2021-02-26 11:13AM EST | 155.00 | 56.00 | 54.45 | 57.10 | -2.25 | -3.86% | 2 | 123 | 40.48% |
| DIS230120C00160000 | 2021-02-26 1:54PM EST | 160.00 | 53.10 | 51.65 | 54.20 | -1.80 | -3.28% | 3 | 830 | 40.14% |
| DIS230120C00165000 | 2021-02-24 1:46PM EST | 165.00 | 50.00 | 48.80 | 51.45 | -0.69 | -1.36% | 4 | 810 | 39.86% |
| DIS230120C00170000 | 2021-02-26 10:48AM EST | 170.00 | 47.65 | 46.00 | 48.85 | -0.85 | -1.75% | 17 | 1,179 | 39.64% |
| DIS230120C00175000 | 2021-02-25 3:53PM EST | 175.00 | 42.73 | 43.40 | 46.30 | -3.17 | -6.91% | 3 | 1,089 | 39.36% |
| DIS230120C00180000 | 2021-02-26 12:43PM EST | 180.00 | 42.70 | 41.00 | 43.90 | -0.56 | -1.29% | 55 | 1,227 | 39.15% |
| DIS230120C00185000 | 2021-02-26 2:25PM EST | 185.00 | 40.50 | 40.00 | 41.60 | -1.50 | -3.57% | 39 | 1,006 | 38.94% |
| DIS230120C00190000 | 2021-02-26 2:30PM EST | 190.00 | 38.30 | 36.55 | 39.40 | -0.40 | -1.03% | 167 | 772 | 38.75% |
| DIS230120C00195000 | 2021-02-26 2:47PM EST | 195.00 | 36.20 | 33.80 | 37.40 | -1.23 | -3.29% | 11 | 1,839 | 38.66% |
| DIS230120C00200000 | 2021-02-26 3:28PM EST | 200.00 | 34.00 | 33.00 | 35.45 | -1.00 | -2.86% | 92 | 2,928 | 38.53% |
| DIS230120C00210000 | 2021-02-26 3:59PM EST | 210.00 | 31.50 | 30.00 | 31.50 | 0.00 | - | 45 | 885 | 37.98% |
| DIS230120C00220000 | 2021-02-26 1:14PM EST | 220.00 | 27.50 | 25.10 | 28.65 | -1.97 | -6.68% | 32 | 1,459 | 38.18% |
| DIS230120C00230000 | 2021-02-26 1:09PM EST | 230.00 | 24.60 | 22.25 | 25.75 | -0.40 | -1.60% | 2 | 991 | 38.05% |
| DIS230120C00240000 | 2021-02-25 1:01PM EST | 240.00 | 22.50 | 20.95 | 22.90 | +0.50 | +2.27% | 12 | 955 | 37.70% |
| DIS230120C00250000 | 2021-02-26 3:59PM EST | 250.00 | 19.50 | 19.00 | 20.85 | -0.70 | -3.47% | 227 | 1,502 | 37.89% |
| DIS230120C00260000 | 2021-02-26 2:28PM EST | 260.00 | 17.70 | 16.15 | 18.85 | -0.62 | -3.38% | 3 | 486 | 37.92% |
| DIS230120C00270000 | 2021-02-26 9:59AM EST | 270.00 | 15.42 | 14.45 | 17.00 | -1.03 | -6.26% | 21 | 903 | 37.89% |
| DIS230120C00280000 | 2021-02-26 10:15AM EST | 280.00 | 14.80 | 12.35 | 15.45 | +0.37 | +2.56% | 6 | 374 | 37.98% |
PutsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS230120P00060000 | 2021-02-24 2:53PM EST | 60.00 | 1.30 | 1.16 | 1.50 | -0.01 | -0.76% | 9 | 208 | 50.79% |
| DIS230120P00065000 | 2021-02-26 3:06PM EST | 65.00 | 1.65 | 1.47 | 1.99 | -0.06 | -3.51% | 1 | 141 | 50.49% |
| DIS230120P00070000 | 2021-02-12 2:15PM EST | 70.00 | 2.26 | 1.67 | 2.36 | 0.00 | - | 252 | 153 | 49.18% |
| DIS230120P00075000 | 2021-02-12 1:50PM EST | 75.00 | 2.69 | 2.01 | 2.76 | 0.00 | - | 12 | 37 | 47.91% |
| DIS230120P00080000 | 2021-02-17 11:59AM EST | 80.00 | 2.85 | 2.40 | 3.25 | 0.00 | - | 1 | 60 | 46.88% |
| DIS230120P00085000 | 2021-02-11 3:10PM EST | 85.00 | 3.85 | 2.86 | 3.75 | +0.20 | +5.48% | 1 | 102 | 45.75% |
| DIS230120P00090000 | 2021-02-26 2:36PM EST | 90.00 | 4.05 | 3.50 | 4.60 | +0.45 | +12.50% | 1 | 499 | 45.58% |
| DIS230120P00095000 | 2021-02-19 11:38AM EST | 95.00 | 4.60 | 4.05 | 5.00 | 0.00 | - | 1 | 211 | 43.92% |
| DIS230120P00100000 | 2021-02-24 11:12AM EST | 100.00 | 5.00 | 4.60 | 6.10 | 0.00 | - | 3 | 1,437 | 43.99% |
| DIS230120P00105000 | 2021-02-26 3:05PM EST | 105.00 | 5.95 | 5.55 | 6.95 | +0.06 | +1.02% | 56 | 169 | 43.23% |
| DIS230120P00110000 | 2021-02-23 3:57PM EST | 110.00 | 6.80 | 6.25 | 7.45 | 0.00 | - | 6 | 1,108 | 41.64% |
| DIS230120P00115000 | 2021-02-23 2:20PM EST | 115.00 | 8.25 | 7.35 | 8.95 | +1.03 | +14.27% | 8 | 432 | 41.94% |
| DIS230120P00120000 | 2021-02-22 1:31PM EST | 120.00 | 8.61 | 8.50 | 10.00 | 0.00 | - | 1 | 175 | 41.19% |
| DIS230120P00125000 | 2021-02-23 12:31PM EST | 125.00 | 9.60 | 9.50 | 10.70 | 0.00 | - | 4 | 985 | 39.77% |
| DIS230120P00130000 | 2021-02-23 1:57PM EST | 130.00 | 12.00 | 10.90 | 12.15 | +0.78 | +6.95% | 1 | 4,893 | 39.49% |
| DIS230120P00135000 | 2021-02-26 12:53PM EST | 135.00 | 13.21 | 12.40 | 13.55 | +0.81 | +6.53% | 10 | 206 | 38.97% |
| DIS230120P00140000 | 2021-02-26 12:53PM EST | 140.00 | 14.63 | 13.85 | 15.90 | +1.05 | +7.73% | 12 | 464 | 39.64% |
| DIS230120P00145000 | 2021-02-19 1:45PM EST | 145.00 | 17.05 | 15.50 | 17.65 | 0.00 | - | 165 | 254 | 39.30% |
| DIS230120P00150000 | 2021-02-26 10:19AM EST | 150.00 | 19.00 | 17.30 | 19.50 | +1.90 | +11.11% | 2 | 182 | 38.96% |
| DIS230120P00155000 | 2021-02-26 3:24PM EST | 155.00 | 19.75 | 19.15 | 21.50 | +1.75 | +9.72% | 1 | 236 | 38.68% |
| DIS230120P00160000 | 2021-02-25 11:53AM EST | 160.00 | 21.18 | 20.75 | 23.60 | 0.00 | - | 1 | 241 | 38.40% |
| DIS230120P00165000 | 2021-02-19 11:52AM EST | 165.00 | 23.02 | 23.15 | 25.85 | 0.00 | - | 11 | 514 | 38.17% |
| DIS230120P00170000 | 2021-02-24 12:01PM EST | 170.00 | 27.47 | 25.20 | 28.20 | +2.21 | +8.75% | 1 | 541 | 37.94% |
| DIS230120P00175000 | 2021-02-24 12:17PM EST | 175.00 | 26.75 | 27.80 | 30.00 | 0.00 | - | 6 | 151 | 37.03% |
| DIS230120P00180000 | 2021-02-26 9:38AM EST | 180.00 | 31.70 | 30.40 | 33.30 | +2.30 | +7.82% | 1 | 289 | 37.58% |
| DIS230120P00185000 | 2021-02-22 1:23PM EST | 185.00 | 35.75 | 32.75 | 35.20 | +3.00 | +9.16% | 20 | 223 | 36.60% |
| DIS230120P00190000 | 2021-02-26 10:01AM EST | 190.00 | 36.40 | 35.50 | 38.75 | +2.20 | +6.43% | 50 | 126 | 37.18% |
| DIS230120P00195000 | 2021-02-24 10:56AM EST | 195.00 | 40.00 | 38.40 | 40.85 | +1.80 | +4.71% | 1 | 116 | 36.23% |
| DIS230120P00200000 | 2021-02-24 12:18PM EST | 200.00 | 41.25 | 41.40 | 44.25 | 0.00 | - | 8 | 96 | 36.46% |
| DIS230120P00210000 | 2021-02-22 1:19PM EST | 210.00 | 47.42 | 47.70 | 50.70 | 0.00 | - | 1 | 20 | 36.32% |
| DIS230120P00220000 | 2021-02-25 2:03PM EST | 220.00 | 53.85 | 54.40 | 58.00 | 0.00 | - | 12 | 208 | 36.67% |
| DIS230120P00230000 | 2021-02-25 2:37PM EST | 230.00 | 60.70 | 61.45 | 64.45 | 0.00 | - | 1 | 69 | 35.90% |
| DIS230120P00240000 | 2021-01-19 2:45PM EST | 240.00 | 79.07 | 73.70 | 75.35 | 0.00 | - | - | 3 | 39.21% |
| DIS230120P00250000 | 2021-02-19 11:34AM EST | 250.00 | 81.55 | 76.50 | 79.40 | 0.00 | - | 2 | 14 | 35.51% |
| DIS230120P00260000 | 2020-12-14 1:26PM EST | 260.00 | 95.70 | 91.10 | 95.05 | 0.00 | - | - | 2 | 43.23% |
| DIS230120P00270000 | 2021-02-08 3:05PM EST | 270.00 | 94.12 | 92.65 | 95.35 | 0.00 | - | 6 | 100 | 35.15% |
| DIS230120P00280000 | 2021-02-18 12:24PM EST | 280.00 | 102.75 | 101.05 | 104.80 | 0.00 | - | 2 | 13 | 36.27% |
© 2021 Verizon Media. All rights reserved.
