CallsforMarch 5, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS210305C00085000 | 2021-02-08 1:25PM EST | 85.00 | 104.25 | 103.50 | 105.00 | 0.00 | - | - | 1 | 281.25% |
| DIS210305C00130000 | 2021-02-26 9:55AM EST | 130.00 | 59.00 | 58.50 | 60.00 | -4.29 | -6.78% | 1 | 2 | 142.19% |
| DIS210305C00135000 | 2021-02-12 1:00PM EST | 135.00 | 54.80 | 53.50 | 55.00 | -10.30 | -15.82% | 1 | 5 | 129.69% |
| DIS210305C00140000 | 2021-02-23 1:14PM EST | 140.00 | 60.03 | 48.50 | 50.00 | 0.00 | - | 11 | 10 | 117.38% |
| DIS210305C00145000 | 2021-02-23 1:14PM EST | 145.00 | 52.12 | 43.50 | 45.00 | 0.00 | - | 101 | 200 | 105.47% |
| DIS210305C00148000 | 2021-02-26 2:50PM EST | 148.00 | 41.62 | 40.50 | 41.90 | -3.13 | -6.99% | 15 | 9 | 94.14% |
| DIS210305C00150000 | 2021-02-25 3:39PM EST | 150.00 | 39.45 | 38.50 | 40.00 | -1.55 | -3.78% | 3 | 9 | 93.75% |
| DIS210305C00152500 | 2021-02-22 12:30PM EST | 152.50 | 37.05 | 36.00 | 37.50 | -3.00 | -7.49% | 10 | 22 | 88.09% |
| DIS210305C00155000 | 2021-02-26 1:54PM EST | 155.00 | 34.40 | 33.55 | 35.05 | -7.30 | -17.51% | 3 | 60 | 85.45% |
| DIS210305C00157500 | 2021-02-25 11:52AM EST | 157.50 | 36.45 | 31.05 | 32.55 | 0.00 | - | 32 | 42 | 79.69% |
| DIS210305C00160000 | 2021-02-26 2:11PM EST | 160.00 | 29.92 | 28.80 | 29.95 | -1.48 | -4.71% | 32 | 89 | 77.64% |
| DIS210305C00162500 | 2021-02-26 1:46PM EST | 162.50 | 26.90 | 26.10 | 27.50 | -5.85 | -17.86% | 6 | 55 | 68.16% |
| DIS210305C00165000 | 2021-02-22 3:23PM EST | 165.00 | 24.65 | 23.75 | 25.00 | -2.20 | -8.19% | 1 | 53 | 65.72% |
| DIS210305C00167500 | 2021-02-26 11:02AM EST | 167.50 | 22.05 | 21.20 | 22.55 | -4.28 | -16.26% | 1 | 34 | 59.86% |
| DIS210305C00170000 | 2021-02-26 11:37AM EST | 170.00 | 20.37 | 19.00 | 20.10 | -1.38 | -6.34% | 17 | 173 | 59.47% |
| DIS210305C00172500 | 2021-02-24 11:28AM EST | 172.50 | 14.65 | 16.30 | 17.70 | -8.64 | -37.10% | 1 | 103 | 51.76% |
| DIS210305C00175000 | 2021-02-26 2:47PM EST | 175.00 | 15.23 | 14.25 | 15.30 | -2.16 | -12.42% | 24 | 439 | 51.86% |
| DIS210305C00177500 | 2021-02-26 3:45PM EST | 177.50 | 13.21 | 11.85 | 13.00 | -2.59 | -16.39% | 57 | 123 | 57.30% |
| DIS210305C00180000 | 2021-02-26 3:59PM EST | 180.00 | 10.65 | 9.65 | 10.80 | -1.95 | -15.48% | 242 | 733 | 53.44% |
| DIS210305C00182500 | 2021-02-26 2:15PM EST | 182.50 | 8.30 | 7.60 | 8.70 | -1.90 | -18.63% | 89 | 247 | 49.76% |
| DIS210305C00185000 | 2021-02-26 3:59PM EST | 185.00 | 6.65 | 5.65 | 6.80 | -1.65 | -19.88% | 645 | 1,513 | 47.00% |
| DIS210305C00187500 | 2021-02-26 3:58PM EST | 187.50 | 4.70 | 4.50 | 4.65 | -1.85 | -28.24% | 1,090 | 572 | 39.78% |
| DIS210305C00190000 | 2021-02-26 3:59PM EST | 190.00 | 3.40 | 3.10 | 3.40 | -1.71 | -33.46% | 3,238 | 2,031 | 39.83% |
| DIS210305C00192500 | 2021-02-26 3:59PM EST | 192.50 | 2.37 | 2.25 | 2.52 | -1.53 | -39.23% | 2,258 | 835 | 41.16% |
| DIS210305C00195000 | 2021-02-26 3:59PM EST | 195.00 | 1.62 | 1.42 | 1.73 | -1.27 | -43.94% | 1,453 | 1,714 | 41.02% |
| DIS210305C00197500 | 2021-02-26 3:53PM EST | 197.50 | 1.23 | 1.06 | 1.23 | -0.92 | -42.79% | 2,081 | 2,063 | 42.11% |
| DIS210305C00200000 | 2021-02-26 3:59PM EST | 200.00 | 0.80 | 0.74 | 0.86 | -0.76 | -48.72% | 6,688 | 5,878 | 43.07% |
| DIS210305C00202500 | 2021-02-26 3:59PM EST | 202.50 | 0.64 | 0.53 | 0.63 | -0.56 | -46.67% | 626 | 1,516 | 44.73% |
| DIS210305C00205000 | 2021-02-26 3:59PM EST | 205.00 | 0.43 | 0.35 | 0.49 | -0.45 | -51.14% | 748 | 1,916 | 46.97% |
| DIS210305C00207500 | 2021-02-26 3:55PM EST | 207.50 | 0.35 | 0.26 | 0.39 | -0.29 | -45.31% | 131 | 710 | 49.32% |
| DIS210305C00210000 | 2021-02-26 3:59PM EST | 210.00 | 0.26 | 0.25 | 0.28 | -0.27 | -50.94% | 1,761 | 1,988 | 50.39% |
| DIS210305C00212500 | 2021-02-26 3:30PM EST | 212.50 | 0.21 | 0.14 | 0.30 | -0.17 | -44.74% | 53 | 727 | 52.25% |
| DIS210305C00215000 | 2021-02-26 2:59PM EST | 215.00 | 0.16 | 0.13 | 0.18 | -0.21 | -56.76% | 209 | 801 | 53.03% |
| DIS210305C00220000 | 2021-02-26 3:56PM EST | 220.00 | 0.13 | 0.11 | 0.13 | -0.12 | -48.00% | 135 | 758 | 58.40% |
| DIS210305C00225000 | 2021-02-26 3:41PM EST | 225.00 | 0.08 | 0.08 | 0.10 | -0.09 | -52.94% | 167 | 328 | 62.70% |
| DIS210305C00230000 | 2021-02-26 3:13PM EST | 230.00 | 0.07 | 0.03 | 0.09 | -0.04 | -36.36% | 9 | 287 | 65.82% |
| DIS210305C00235000 | 2021-02-26 1:09PM EST | 235.00 | 0.05 | 0.03 | 0.07 | -0.08 | -61.54% | 4 | 237 | 70.31% |
| DIS210305C00240000 | 2021-02-26 2:46PM EST | 240.00 | 0.05 | 0.01 | 0.12 | -0.01 | -16.67% | 4 | 559 | 78.71% |
| DIS210305C00245000 | 2021-02-26 3:00PM EST | 245.00 | 0.03 | 0.02 | 0.03 | -0.06 | -66.67% | 20 | 203 | 75.78% |
| DIS210305C00250000 | 2021-02-26 12:36PM EST | 250.00 | 0.01 | 0.02 | 0.03 | -0.05 | -83.33% | 8 | 231 | 81.25% |
| DIS210305C00255000 | 2021-02-26 3:47PM EST | 255.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 10 | 160 | 85.94% |
| DIS210305C00260000 | 2021-02-26 3:02PM EST | 260.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 2 | 65 | 89.06% |
| DIS210305C00265000 | 2021-02-25 3:30PM EST | 265.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 2 | 45 | 93.75% |
| DIS210305C00270000 | 2021-02-25 9:49AM EST | 270.00 | 0.02 | 0.01 | 0.09 | 0.00 | - | 25 | 95 | 108.20% |
| DIS210305C00275000 | 2021-02-24 11:43AM EST | 275.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 7 | 44 | 105.47% |
| DIS210305C00280000 | 2021-02-26 2:36PM EST | 280.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 88 | 264 | 104.69% |
PutsforMarch 5, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS210305P00100000 | 2021-02-11 1:30PM EST | 100.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 10 | 1 | 186.72% |
| DIS210305P00110000 | 2021-02-03 3:47PM EST | 110.00 | 0.13 | 0.00 | 0.08 | 0.00 | - | 10 | 12 | 160.94% |
| DIS210305P00115000 | 2021-02-25 2:04PM EST | 115.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 85 | 229 | 148.44% |
| DIS210305P00120000 | 2021-02-26 10:04AM EST | 120.00 | 0.05 | 0.00 | 0.08 | -0.04 | -44.44% | 10 | 32 | 136.72% |
| DIS210305P00125000 | 2021-02-24 12:57PM EST | 125.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 3 | 20 | 125.78% |
| DIS210305P00130000 | 2021-02-25 12:55PM EST | 130.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 128 | 177 | 93.75% |
| DIS210305P00135000 | 2021-02-22 1:06PM EST | 135.00 | 0.02 | 0.00 | 0.08 | -0.01 | -33.33% | 6 | 253 | 103.91% |
| DIS210305P00140000 | 2021-02-26 12:44PM EST | 140.00 | 0.01 | 0.00 | 0.07 | -0.03 | -75.00% | 160 | 367 | 92.58% |
| DIS210305P00145000 | 2021-02-24 11:51AM EST | 145.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 9 | 740 | 85.16% |
| DIS210305P00146000 | 2021-02-08 11:52AM EST | 146.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 32 | 84.38% |
| DIS210305P00147000 | 2021-02-17 2:48PM EST | 147.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 57 | 165 | 82.42% |
| DIS210305P00148000 | 2021-02-22 12:44PM EST | 148.00 | 0.11 | 0.01 | 0.10 | 0.00 | - | 11 | 14 | 81.25% |
| DIS210305P00149000 | 2021-02-16 12:14PM EST | 149.00 | 0.21 | 0.01 | 0.10 | 0.00 | - | 2 | 4 | 79.30% |
| DIS210305P00150000 | 2021-02-26 12:16PM EST | 150.00 | 0.02 | 0.01 | 0.08 | -0.06 | -75.00% | 37 | 258 | 75.39% |
| DIS210305P00152500 | 2021-02-25 1:50PM EST | 152.50 | 0.09 | 0.00 | 0.12 | 0.00 | - | 28 | 257 | 73.05% |
| DIS210305P00155000 | 2021-02-26 1:02PM EST | 155.00 | 0.03 | 0.00 | 0.09 | -0.05 | -62.50% | 18 | 196 | 65.63% |
| DIS210305P00157500 | 2021-02-26 1:28PM EST | 157.50 | 0.03 | 0.00 | 0.09 | -0.06 | -66.67% | 1,046 | 2,134 | 60.94% |
| DIS210305P00160000 | 2021-02-26 2:56PM EST | 160.00 | 0.05 | 0.01 | 0.10 | -0.08 | -61.54% | 219 | 487 | 57.81% |
| DIS210305P00162500 | 2021-02-26 3:59PM EST | 162.50 | 0.06 | 0.03 | 0.06 | -0.11 | -64.71% | 163 | 167 | 51.76% |
| DIS210305P00165000 | 2021-02-26 3:31PM EST | 165.00 | 0.08 | 0.06 | 0.22 | -0.12 | -60.00% | 169 | 606 | 55.86% |
| DIS210305P00167500 | 2021-02-26 2:56PM EST | 167.50 | 0.10 | 0.08 | 0.19 | -0.16 | -61.54% | 84 | 2,242 | 50.29% |
| DIS210305P00170000 | 2021-02-26 2:55PM EST | 170.00 | 0.20 | 0.14 | 0.32 | -0.17 | -45.95% | 322 | 3,154 | 53.42% |
| DIS210305P00172500 | 2021-02-26 3:31PM EST | 172.50 | 0.22 | 0.21 | 0.34 | -0.21 | -48.84% | 85 | 1,405 | 48.15% |
| DIS210305P00175000 | 2021-02-26 3:17PM EST | 175.00 | 0.43 | 0.39 | 0.50 | -0.22 | -33.85% | 383 | 588 | 46.53% |
| DIS210305P00177500 | 2021-02-26 3:59PM EST | 177.50 | 0.66 | 0.59 | 0.80 | -0.18 | -21.43% | 493 | 673 | 46.19% |
| DIS210305P00180000 | 2021-02-26 3:58PM EST | 180.00 | 0.97 | 0.88 | 1.03 | -0.13 | -11.82% | 2,025 | 1,351 | 42.82% |
| DIS210305P00182500 | 2021-02-26 3:59PM EST | 182.50 | 1.32 | 1.28 | 1.55 | -0.18 | -12.00% | 684 | 535 | 42.09% |
| DIS210305P00185000 | 2021-02-26 3:54PM EST | 185.00 | 1.84 | 1.83 | 2.28 | -0.21 | -10.24% | 1,286 | 1,163 | 41.60% |
| DIS210305P00187500 | 2021-02-26 3:59PM EST | 187.50 | 2.71 | 2.71 | 3.05 | -0.15 | -5.24% | 1,013 | 847 | 39.16% |
| DIS210305P00190000 | 2021-02-26 3:59PM EST | 190.00 | 4.05 | 3.85 | 4.35 | +0.41 | +11.26% | 1,194 | 1,507 | 39.72% |
| DIS210305P00192500 | 2021-02-26 3:49PM EST | 192.50 | 4.85 | 5.25 | 5.85 | -0.20 | -3.96% | 377 | 541 | 39.75% |
| DIS210305P00195000 | 2021-02-26 3:42PM EST | 195.00 | 6.45 | 6.95 | 7.80 | -0.15 | -2.27% | 173 | 706 | 42.36% |
| DIS210305P00197500 | 2021-02-26 3:59PM EST | 197.50 | 9.21 | 8.80 | 9.75 | +1.12 | +13.84% | 250 | 490 | 42.94% |
| DIS210305P00200000 | 2021-02-26 3:42PM EST | 200.00 | 11.05 | 10.95 | 12.20 | +0.55 | +5.24% | 105 | 296 | 49.12% |
| DIS210305P00202500 | 2021-02-26 12:50PM EST | 202.50 | 12.71 | 13.20 | 14.30 | +0.76 | +6.36% | 12 | 88 | 48.78% |
| DIS210305P00210000 | 2021-02-25 12:52PM EST | 210.00 | 17.60 | 20.30 | 21.75 | 0.00 | - | 12 | 13 | 64.36% |
| DIS210305P00212500 | 2021-02-23 12:30PM EST | 212.50 | 17.30 | 22.75 | 24.20 | 0.00 | - | 6 | 3 | 68.31% |
| DIS210305P00215000 | 2021-02-23 12:30PM EST | 215.00 | 17.00 | 25.20 | 26.70 | 0.00 | - | 11 | 2 | 73.24% |
| DIS210305P00240000 | 2021-02-10 9:43AM EST | 240.00 | 46.05 | 50.05 | 51.55 | 0.00 | - | 3 | 5 | 111.23% |
| DIS210305P00255000 | 2021-02-12 12:02PM EST | 255.00 | 65.30 | 65.05 | 66.55 | 0.00 | - | 2 | 0 | 132.76% |
© 2021 Verizon Media. All rights reserved.
