Options Chain for DIAGEO PLC SPON ADR NEW (DEO) - $114.40 as of 8/22/2025 3:39:43 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 59.90 | 62.40 | 61.15 | % | 1.11 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 60.00 | 54.40 | 57.80 | 56.10 | % | 0.94 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 65.00 | 49.80 | 52.80 | 51.30 | % | 0.79 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 70.00 | 45.10 | 47.40 | 46.25 | % | 0.66 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 75.00 | 39.70 | 43.00 | 41.35 | 32.70 | 0.00 | 0.00% | 0.55 | 0 | 5 | 1.07 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 8/22/2025 3:59:53 PM EST |
| 80.00 | 35.30 | 38.00 | 36.65 | 34.70 | 0.00 | 0.00% | 0.46 | 0 | 1 | 0.94 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:53 PM EST |
| 85.00 | 29.60 | 32.70 | 31.15 | 30.59 | 0.00 | 0.00% | 0.37 | 0 | 5 | 0.79 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:53 PM EST |
| 90.00 | 24.20 | 26.90 | 25.55 | 12.40 | 0.00 | 0.00% | 0.28 | 0 | 58 | 0.60 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 3:59:53 PM EST |
| 95.00 | 19.40 | 22.00 | 20.70 | 21.70 | +9.40 | +76.43% | 0.22 | 1 | 92 | 0.51 | 0.98 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 100.00 | 16.20 | 16.90 | 16.55 | 15.30 | 0.00 | 0.00% | 0.17 | 0 | 439 | 0.37 | 0.92 | 0.01 | -0.01 | 8/21/2025 | 8/22/2025 3:59:53 PM EST |
| 105.00 | 11.50 | 12.20 | 11.85 | 11.82 | +1.52 | +14.76% | 0.11 | 4 | 370 | 0.30 | 0.82 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 110.00 | 7.70 | 8.10 | 7.90 | 7.90 | +0.15 | +1.94% | 0.07 | 1 | 627 | 0.27 | 0.69 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 115.00 | 4.40 | 4.80 | 4.60 | 4.63 | +0.45 | +10.77% | 0.04 | 15 | 1,219 | 0.25 | 0.53 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 120.00 | 2.10 | 2.45 | 2.28 | 2.37 | +0.38 | +19.10% | 0.02 | 13 | 283 | 0.23 | 0.35 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 125.00 | 0.85 | 1.15 | 1.00 | 1.07 | +0.07 | +7.00% | 0.01 | 75 | 261 | 0.22 | 0.20 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 130.00 | 0.30 | 0.55 | 0.43 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1,482 | 0.22 | 0.09 | 0.02 | -0.01 | 8/20/2025 | 8/22/2025 3:59:53 PM EST |
| 135.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 411 | 0.25 | 0.04 | 0.01 | -0.01 | 8/19/2025 | 8/22/2025 3:59:53 PM EST |
| 140.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.28 | 0.01 | 0.00 | 0.00 | 6/18/2025 | 8/22/2025 3:59:53 PM EST |
| 145.00 | 0.00 | 0.40 | 0.20 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.36 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 8/22/2025 3:59:53 PM EST |
| 150.00 | 0.00 | 0.35 | 0.18 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.39 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 8/22/2025 3:59:53 PM EST |
| 155.00 | 0.00 | 0.55 | 0.28 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.47 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 8/22/2025 3:59:53 PM EST |
| 160.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 60.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 65.00 | 0.00 | 1.55 | 0.78 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 200 | 1.10 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 8/22/2025 3:59:53 PM EST |
| 70.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.71 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:53 PM EST |
| 75.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.62 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 3:59:53 PM EST |
| 80.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 138 | 0.49 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 3:59:53 PM EST |
| 85.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 16 | 106 | 0.44 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 90.00 | 0.05 | 0.25 | 0.15 | 0.13 | -0.07 | -35.00% | 0.00 | 8 | 203 | 0.33 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 95.00 | 0.20 | 0.35 | 0.28 | 0.25 | -0.11 | -30.56% | 0.00 | 7 | 164 | 0.30 | -0.02 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 100.00 | 0.55 | 0.65 | 0.60 | 0.57 | -0.15 | -20.84% | 0.01 | 6 | 765 | 0.29 | -0.08 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 105.00 | 1.20 | 1.40 | 1.30 | 1.22 | -0.38 | -23.75% | 0.01 | 13 | 851 | 0.28 | -0.18 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 110.00 | 2.40 | 2.80 | 2.60 | 2.45 | -0.51 | -17.23% | 0.02 | 4 | 231 | 0.27 | -0.31 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 115.00 | 4.20 | 4.90 | 4.55 | 4.60 | -0.90 | -16.37% | 0.04 | 1 | 363 | 0.26 | -0.47 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 120.00 | 7.00 | 8.20 | 7.60 | 7.97 | 0.00 | 0.00% | 0.06 | 0 | 275 | 0.27 | -0.65 | 0.03 | -0.04 | 8/20/2025 | 8/22/2025 3:59:53 PM EST |
| 125.00 | 11.60 | 12.20 | 11.90 | 13.90 | 0.00 | 0.00% | 0.10 | 0 | 57 | 0.32 | -0.80 | 0.03 | -0.03 | 8/20/2025 | 8/22/2025 3:59:53 PM EST |
| 130.00 | 14.60 | 18.30 | 16.45 | 23.30 | 0.00 | 0.00% | 0.13 | 0 | 28 | 0.31 | -0.91 | 0.02 | -0.01 | 5/28/2025 | 8/22/2025 3:59:53 PM EST |
| 135.00 | 20.40 | 22.20 | 21.30 | 22.39 | 0.00 | 0.00% | 0.16 | 0 | 16 | 0.41 | -0.96 | 0.01 | -0.01 | 5/16/2025 | 8/22/2025 3:59:53 PM EST |
| 140.00 | 24.40 | 27.40 | 25.90 | % | 0.18 | 0 | 0 | 0.57 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 145.00 | 29.10 | 32.50 | 30.80 | 34.50 | 0.00 | 0.00% | 0.21 | 0 | 38 | 0.63 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 3:59:53 PM EST |
| 150.00 | 34.20 | 37.20 | 35.70 | % | 0.24 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 155.00 | 39.00 | 42.40 | 40.70 | % | 0.26 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 160.00 | 44.10 | 46.80 | 45.45 | 49.40 | 0.00 | 0.00% | 0.28 | 0 | 24 | 0.74 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 3:59:53 PM EST |