Options Chain for DIAGEO PLC SPON ADR NEW (DEO) - $95.90 as of 10/8/2025 3:58:05 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 | 38.70 | 42.80 | 40.75 | % | 0.74 | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 60.00 | 33.70 | 37.80 | 35.75 | % | 0.60 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 65.00 | 29.30 | 32.10 | 30.70 | % | 0.47 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 70.00 | 24.30 | 27.10 | 25.70 | % | 0.37 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 75.00 | 20.70 | 21.00 | 20.85 | 32.70 | 0.00 | 0.00% | 0.28 | 0 | 5 | 1.31 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 10/8/2025 2:58:56 PM EST |
| 80.00 | 15.70 | 16.10 | 15.90 | 15.35 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.08 | 1.00 | 0.00 | 0.00 | 9/24/2025 | 10/8/2025 2:58:56 PM EST |
| 85.00 | 10.60 | 11.30 | 10.95 | 30.59 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.99 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 10/8/2025 2:58:56 PM EST |
| 90.00 | 5.90 | 6.20 | 6.05 | 6.10 | +0.30 | +5.18% | 0.07 | 5 | 101 | 0.52 | 0.81 | 0.06 | -0.05 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 95.00 | 1.90 | 2.10 | 2.00 | 1.90 | -0.01 | -0.53% | 0.02 | 35 | 3,198 | 0.37 | 0.50 | 0.10 | -0.05 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 100.00 | 0.25 | 0.40 | 0.33 | 0.30 | -0.10 | -25.00% | 0.00 | 540 | 1,356 | 0.34 | 0.15 | 0.05 | -0.05 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 105.00 | 0.00 | 0.10 | 0.05 | 0.07 | +0.02 | +40.00% | 0.00 | 10 | 594 | 0.40 | 0.04 | 0.01 | -0.02 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 110.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 680 | 0.57 | 0.01 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:58:56 PM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,280 | 0.59 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/8/2025 2:58:56 PM EST |
| 120.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 315 | 0.82 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 2:58:56 PM EST |
| 125.00 | 0.00 | 0.55 | 0.28 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 313 | 1.18 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:58:56 PM EST |
| 130.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,477 | 1.12 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 2:58:56 PM EST |
| 135.00 | 0.00 | 1.55 | 0.78 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 407 | 1.68 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 2:58:56 PM EST |
| 140.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.27 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 10/8/2025 2:58:56 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.91 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 10/8/2025 2:58:56 PM EST |
| 150.00 | 0.00 | 0.50 | 0.25 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.69 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 10/8/2025 2:58:56 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.46 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 10/8/2025 2:58:56 PM EST |
| 160.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 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 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 60.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 65.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 200 | 1.78 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 10/8/2025 2:58:56 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.93 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 10/8/2025 2:58:56 PM EST |
| 75.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.80 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 2:58:56 PM EST |
| 80.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 154 | 0.61 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 2:58:56 PM EST |
| 85.00 | 0.10 | 0.15 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 211 | 0.40 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:58:56 PM EST |
| 90.00 | 0.55 | 0.65 | 0.60 | 0.64 | +0.02 | +3.23% | 0.01 | 58 | 958 | 0.34 | -0.19 | 0.06 | -0.05 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 95.00 | 2.45 | 2.70 | 2.58 | 2.60 | +0.05 | +1.97% | 0.03 | 16 | 941 | 0.36 | -0.50 | 0.10 | -0.05 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 100.00 | 6.50 | 7.00 | 6.75 | 6.91 | -0.64 | -8.48% | 0.07 | 1 | 1,088 | 0.47 | -0.85 | 0.05 | -0.05 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 105.00 | 11.40 | 11.90 | 11.65 | 11.70 | +1.10 | +10.38% | 0.11 | 17 | 291 | 0.65 | -0.96 | 0.01 | -0.02 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 110.00 | 16.40 | 16.80 | 16.60 | 17.05 | 0.00 | 0.00% | 0.15 | 0 | 199 | 0.86 | -0.99 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 2:58:56 PM EST |
| 115.00 | 21.40 | 22.00 | 21.70 | 22.40 | 0.00 | 0.00% | 0.19 | 0 | 288 | 1.04 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:58:56 PM EST |
| 120.00 | 25.30 | 28.00 | 26.65 | 27.40 | 0.00 | 0.00% | 0.22 | 0 | 224 | 1.58 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 2:58:56 PM EST |
| 125.00 | 30.30 | 33.30 | 31.80 | 31.33 | 0.00 | 0.00% | 0.25 | 0 | 75 | 1.82 | -1.00 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 2:58:56 PM EST |
| 130.00 | 35.30 | 38.30 | 36.80 | 36.49 | 0.00 | 0.00% | 0.28 | 0 | 28 | 1.98 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:56 PM EST |
| 135.00 | 40.20 | 43.20 | 41.70 | 22.39 | 0.00 | 0.00% | 0.31 | 0 | 16 | 2.11 | -1.00 | 0.00 | 0.00 | 5/16/2025 | 10/8/2025 2:58:56 PM EST |
| 140.00 | 45.40 | 47.90 | 46.65 | 42.60 | 0.00 | 0.00% | 0.33 | 0 | 10 | 2.17 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 10/8/2025 2:58:56 PM EST |
| 145.00 | 50.30 | 53.20 | 51.75 | 34.50 | 0.00 | 0.00% | 0.36 | 0 | 38 | 2.39 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 10/8/2025 2:58:56 PM EST |
| 150.00 | 55.30 | 58.30 | 56.80 | % | 0.38 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 155.00 | 60.30 | 62.90 | 61.60 | % | 0.40 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 160.00 | 65.20 | 68.00 | 66.60 | 49.40 | 0.00 | 0.00% | 0.42 | 0 | 24 | 2.71 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 10/8/2025 2:58:56 PM EST |