Previous-day view · Mon Sep 21 close.
You are previewing the previous trading day. Subscribe to see today live and every other
date — plans start at Delta, $39/mo.
Sign up
Sign in
DIS 104.47
Pick a view above for trades struck at the expected move
Or click a strike on the rail to add a leg — or start from a template and move it afterwards.
Add a leg to see how the position behaves across price and volatility.
Every quote and Greek, one row per strike.
90 contracts
63 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | - | - | 38.20 | 39.90 | $65.00 | 0.00 | 1.40 | 249% | -0.03 | 62 | 10 |
| 1 | 2 | 0.97 | 215% | 33.15 | 36.45 | $70.00 | 0.00 | 0.13 | - | - | 0 | 0 |
| 1 | 2 | - | - | 28.05 | 30.60 | $75.00 | 0.00 | 1.20 | - | - | 0 | 0 |
| 2 | 12 | - | - | 23.85 | 24.80 | $80.00 | 0.00 | 0.08 | 143% | -0.03 | 0 | 0 |
| 30 | 30 | - | - | 18.05 | 20.60 | $85.00 | 0.00 | 0.10 | 143% | -0.08 | 1 | 2 |
| 2 | 2 | - | - | 15.05 | 17.10 | $88.00 | 0.00 | 2.13 | 113% | -0.07 | 1 | 1 |
| 37 | 166 | - | - | 14.05 | 16.60 | $89.00 | 0.00 | 0.21 | 103% | -0.06 | 2 | 55 |
| 21 | 66 | - | - | 13.05 | 15.60 | $90.00 | 0.00 | 0.21 | 69% | -0.02 | 1 | 4 |
| 31 | 166 | - | - | 12.65 | 14.15 | $91.00 | 0.00 | 0.21 | 69% | -0.03 | 1 | 13 |
| 14 | 1 | - | - | 11.25 | 13.20 | $92.00 | 0.00 | 0.54 | 59% | -0.02 | 2 | 16 |
| 8 | 38 | - | - | 10.10 | 12.10 | $93.00 | 0.00 | 0.55 | 55% | -0.02 | 2 | 39 |
| 34 | 166 | - | - | 9.05 | 10.95 | $94.00 | 0.00 | 0.55 | 50% | -0.02 | 8 | 56 |
| 24 | 1 | - | - | 8.90 | 10.00 | $95.00 | 0.00 | 0.03 | 42% | -0.01 | 44 | 47 |
| 31 | 166 | - | - | 7.10 | 8.90 | $96.00 | 0.01 | 0.05 | 39% | -0.02 | 15 | 70 |
| 15 | 1 | 0.94 | 47% | 6.95 | 8.35 | $97.00 | 0.01 | 0.04 | 34% | -0.02 | 1,214 | 68 |
| 11 | 10 | 0.91 | 46% | 6.45 | 7.00 | $98.00 | 0.02 | 0.04 | 31% | -0.02 | 29 | 87 |
| 4 | 3 | 0.92 | 36% | 5.30 | 6.00 | $99.00 | 0.05 | 0.08 | 30% | -0.05 | 1,278 | 99 |
| 129 | 10 | 1.00 | 0% | 4.25 | 4.75 | $100.00 | 0.11 | 0.14 | 30% | -0.08 | 52 | 978 |
| 87 | 1 | 0.91 | 24% | 3.35 | 3.90 | $101.00 | 0.19 | 0.25 | 29% | -0.13 | 71 | 134 |
| 87 | 43 | 0.79 | 29% | 2.69 | 3.10 | $102.00 | 0.33 | 0.38 | 28% | -0.20 | 2,072 | 609 |
| 668 | 366 | 0.69 | 28% | 2.05 | 2.21 | $103.00 | 0.57 | 0.62 | 27% | -0.30 | 6,090 | 753 |
| 1,170 | 436 | 0.57 | 27% | 1.43 | 1.54 | $104.00 | 0.91 | 0.98 | 26% | -0.43 | 152 | 1,120 |
| 788 | 1,077 | 0.44 | 27% | 0.91 | 1.02 | $105.00 | 1.38 | 1.48 | 26% | -0.56 | 174 | 302 |
| 353 | 995 | 0.31 | 26% | 0.56 | 0.63 | $106.00 | 1.93 | 2.72 | 32% | -0.65 | 11 | 717 |
| 944 | 831 | 0.21 | 27% | 0.32 | 0.38 | $107.00 | 2.79 | 2.92 | 27% | -0.79 | 88 | 168 |
| 283 | 151 | 0.13 | 27% | 0.16 | 0.22 | $108.00 | 3.40 | 3.75 | 21% | -0.94 | 3 | 246 |
| 427 | 1,467 | 0.08 | 28% | 0.08 | 0.14 | $109.00 | 4.15 | 4.70 | - | - | 10 | 130 |
| 1,061 | 1,003 | 0.05 | 28% | 0.05 | 0.07 | $110.00 | 5.15 | 5.70 | - | - | 18 | 40 |
| 508 | 1,238 | 0.02 | 29% | 0.02 | 0.04 | $111.00 | 6.10 | 6.70 | - | - | 3 | 2 |
| 627 | 826 | 0.02 | 31% | 0.01 | 0.03 | $112.00 | 7.05 | 8.10 | 37% | -0.96 | 1 | 3 |
| 195 | 59 | 0.02 | 35% | 0.01 | 0.04 | $113.00 | 8.00 | 9.35 | 50% | -0.93 | 5 | 0 |
| 254 | 37 | 0.04 | 46% | 0.00 | 0.12 | $114.00 | 8.95 | 10.20 | 45% | -0.97 | 0 | 0 |
| 628 | 13 | 0.01 | 39% | 0.00 | 1.23 | $115.00 | 10.15 | 11.70 | 71% | -0.89 | 1 | 1 |
| 290 | 259 | 0.04 | 55% | 0.00 | 0.04 | $116.00 | 11.25 | 11.60 | - | - | 0 | 0 |
| 51 | 10 | 0.03 | 58% | 0.00 | 0.14 | $117.00 | 12.10 | 14.20 | 91% | -0.87 | 0 | 0 |
| 69 | 5 | 0.06 | 73% | 0.00 | 0.75 | $118.00 | 13.10 | 15.20 | 96% | -0.87 | 0 | 0 |
| 38 | 1 | 0.03 | 62% | 0.00 | 0.56 | $119.00 | 14.10 | 16.20 | 100% | -0.88 | 1 | 0 |
| 276 | 2 | 0.01 | 57% | 0.00 | 0.04 | $120.00 | 15.45 | 16.90 | 105% | -0.88 | 0 | 0 |
| 3 | 3 | 0.06 | 86% | 0.00 | 2.33 | $121.00 | 15.80 | 18.40 | 106% | -0.89 | 0 | 0 |
| 6 | 4 | 0.04 | 81% | 0.00 | 1.99 | $122.00 | 16.90 | 19.20 | 108% | -0.90 | 0 | 0 |
| 36 | 1 | 0.02 | 73% | 0.00 | 0.58 | $123.00 | 17.95 | 20.20 | 114% | -0.90 | 0 | 0 |
| 15 | 1 | 0.05 | 97% | 0.00 | 0.10 | $125.00 | 20.20 | 22.25 | 129% | -0.89 | 0 | 0 |
| 18 | 3 | 0.10 | 152% | 0.00 | 0.26 | $130.00 | 24.75 | 27.05 | 130% | -0.94 | 0 | 0 |
| 1 | 1 | - | - | 0.00 | 0.25 | $135.00 | 29.85 | 32.45 | 165% | -0.92 | 0 | 0 |
| 3 | 2 | 0.05 | 162% | 0.00 | 1.64 | $140.00 | 35.20 | 37.00 | 178% | -0.93 | 0 | 0 |