Cboe Global Markets

DIS - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Walt Disney Co (dis)

2025-07-30 14:34:40 ET (Delayed)
Bid: 
120.09
Ask: 
120.12
Vol: 
2,481,048
Last: 
120.12
Change: 
+0.21 (+0.1751%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 30
Calls
(EXPR: Fri Aug 01 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
DIS 118.000
2.58
+0.305
2.37
2.48
33
0.28
0.814
0.1083
177
DIS 119.000
1.46
-0.1
1.6
1.68
70
0.26
0.6939
0.1492
229
DIS 120.000
1.02
+0.04
0.97
1.04
656
0.26
0.5326
0.1728
707
DIS 121.000
0.51
-0.065
0.56
0.59
744
0.26
0.3628
0.1634
1549
DIS 122.000
0.25
-0.07
0.27
0.31
460
0.26
0.2204
0.1274
1821
DIS 123.000
0.13
-0.04
0.12
0.15
490
0.26
0.1231
0.0852
2438
Fri Aug 01 2025
Strike
DIS 118.000
DIS 119.000
DIS 120.000
DIS 121.000
DIS 122.000
DIS 123.000
Puts
(EXPR: Fri Aug 01 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
DIS 118.000
0.28
-0.105
0.23
0.27
484
0.27
-0.1865
0.1089
2645
DIS 119.000
0.47
-0.185
0.44
0.49
192
0.26
-0.3076
0.1506
3657
DIS 120.000
0.82
-0.27
0.82
0.86
512
0.25
-0.4707
0.1752
3883
DIS 121.000
1.49
-0.205
1.36
1.43
150
0.25
-0.6432
0.1658
1619
DIS 122.000
2.3
-0.155
2.06
2.18
82
0.25
-0.7875
0.1292
1419
DIS 123.000
2.97
-0.355
2.9
3.05
71
0.25
-0.8858
0.0863
373
Calls
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
DIS 118.000
4.54
-0.185
4.8
4.95
4
0.48
0.614
0.0418
362
DIS 119.000
4.5
+0.325
4.2
4.35
5
0.48
0.5713
0.0431
172
DIS 120.000
3.61
-0.04
3.7
3.8
103
0.48
0.5278
0.0438
652
DIS 121.000
3.25
+0.1
3.2
3.35
95
0.48
0.484
0.044
1341
DIS 122.000
2.8
+0.07
2.8
2.87
50
0.48
0.4406
0.0436
294
DIS 123.000
2.34
+0.005
2.4
2.47
1,049
0.47
0.3982
0.0428
482
Fri Aug 08 2025
Strike
DIS 118.000
DIS 119.000
DIS 120.000
DIS 121.000
DIS 122.000
DIS 123.000
Puts
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
DIS 118.000
2.66
-0.095
2.57
2.63
89
0.48
-0.3881
0.042
394
DIS 119.000
3.11
-0.09
2.98
3.05
136
0.48
-0.4311
0.0434
279
DIS 120.000
3.56
-0.09
3.45
3.55
364
0.48
-0.4749
0.0441
2194
DIS 121.000
4
-0.2
3.95
4.1
20
0.48
-0.519
0.0443
197
DIS 122.000
4.57
-0.18
4.5
4.65
9
0.48
-0.5627
0.044
424
DIS 123.000
5.3
-0.075
5.1
5.25
1
0.48
-0.6055
0.0431
358
Calls
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
DIS 118.000
5
+0
5.15
5.3
0
0.39
0.6117
0.0386
8
DIS 119.000
4.75
+0.25
4.55
4.7
7
0.39
0.5724
0.0398
25
DIS 120.000
4.06
+0.06
4.05
4.15
56
0.39
0.5322
0.0405
18496
DIS 121.000
3.8
+0.3
3.55
3.65
66
0.39
0.4916
0.0409
320
DIS 122.000
3.25
+0.2
3.1
3.2
59
0.39
0.4511
0.0407
250
DIS 123.000
2.8
+0.16
2.69
2.75
19
0.38
0.4111
0.0402
148
Fri Aug 15 2025
Strike
DIS 118.000
DIS 119.000
DIS 120.000
DIS 121.000
DIS 122.000
DIS 123.000
Puts
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
DIS 118.000
2.9
-0.11
2.82
2.89
141
0.39
-0.3911
0.039
68
DIS 119.000
3.35
-0.1
3.2
3.35
45
0.39
-0.4308
0.0402
185
DIS 120.000
3.75
-0.15
3.7
3.8
302
0.39
-0.4714
0.0409
3549
DIS 121.000
4.36
-0.065
4.2
4.3
2
0.39
-0.5124
0.0413
121
DIS 122.000
4.65
-0.35
4.75
4.85
22
0.39
-0.5534
0.0412
179
DIS 123.000
5.3
-0.3
5.3
5.45
53
0.38
-0.5939
0.0407
170
Calls
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
DIS 118.000
5.7
+0
5.45
5.55
0
0.35
0.611
0.0364
26
DIS 119.000
4.64
-0.135
4.85
5
1
0.35
0.5739
0.0374
126
DIS 120.000
4.1
-0.15
4.3
4.45
50
0.34
0.5361
0.0381
102
DIS 121.000
3.75
+0
3.8
3.95
0
0.34
0.4979
0.0385
77
DIS 122.000
3.6
+0.275
3.35
3.45
5
0.34
0.4598
0.0384
27
DIS 123.000
2.76
-0.145
2.95
3.05
15
0.34
0.422
0.038
78
Fri Aug 22 2025
Strike
DIS 118.000
DIS 119.000
DIS 120.000
DIS 121.000
DIS 122.000
DIS 123.000
Puts
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
DIS 118.000
3.07
+0
3
3.1
0
0.35
-0.3926
0.0368
42
DIS 119.000
3.25
-0.35
3.4
3.55
1
0.35
-0.4301
0.0379
47
DIS 120.000
4.07
-0.005
3.85
4
4
0.34
-0.4684
0.0387
75
DIS 121.000
3.89
+0
4.35
4.5
0
0.34
-0.5072
0.039
21
DIS 122.000
4.67
+0
4.9
5.05
0
0.34
-0.546
0.0391
7
DIS 123.000
5.75
-0.025
5.5
5.65
10
0.34
-0.5844
0.0387
4
Calls
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
DIS 118.000
6.52
+0
5.65
5.85
0
0.32
0.612
0.0347
16
DIS 119.000
6.35
+0
5.05
5.3
0
0.32
0.5768
0.0357
2
DIS 120.000
4.4
+0
4.5
4.75
0
0.31
0.5408
0.0363
58
DIS 121.000
4.05
+0.025
4.05
4.2
2
0.31
0.5044
0.0366
133
DIS 122.000
3.7
+0.125
3.6
3.75
1
0.31
0.4681
0.0366
39
DIS 123.000
3.45
+0.3
3.2
3.3
2
0.31
0.4321
0.0363
85
Fri Aug 29 2025
Strike
DIS 118.000
DIS 119.000
DIS 120.000
DIS 121.000
DIS 122.000
DIS 123.000
Puts
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
DIS 118.000
3.13
+0
3.1
3.3
0
0.32
-0.393
0.0353
8
DIS 119.000
3.62
-0.155
3.55
3.7
8
0.32
-0.4288
0.0363
35
DIS 120.000
4.2
+0
4
4.15
0
0.32
-0.4655
0.037
114
DIS 121.000
4.61
-0.165
4.5
4.7
2
0.32
-0.5026
0.0374
113
DIS 122.000
5.52
+0
5.05
5.25
0
0.32
-0.5397
0.0374
9
DIS 123.000
5.05
+0
5.65
5.8
0
0.31
-0.5765
0.0372
18
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.