Options Chain for DIAGEO PLC SPON ADR NEW (DEO) - $110.57 as of 4/25/2025 8:27:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 54.40 | 58.50 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 60.00 | 49.50 | 53.60 | % | 0 | 0 | 0.79 | 0.98 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 65.00 | 44.60 | 48.70 | % | 0 | 0 | 0.71 | 0.97 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 70.00 | 39.80 | 43.90 | % | 0 | 0 | 0.64 | 0.96 | 0.00 | -0.01 | 4/25/2025 3:59:57 PM EST | |||
| 75.00 | 35.00 | 39.00 | 33.00 | 0.00 | 0.00% | 0 | 5 | 0.58 | 0.94 | 0.00 | -0.01 | 4/8/2025 | 4/25/2025 3:59:57 PM EST |
| 80.00 | 30.40 | 34.40 | 32.10 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.91 | 0.00 | -0.01 | 3/11/2025 | 4/25/2025 3:59:57 PM EST |
| 85.00 | 26.10 | 29.30 | % | 0 | 0 | 0.44 | 0.88 | 0.01 | -0.02 | 4/25/2025 3:59:57 PM EST | |||
| 90.00 | 21.30 | 24.90 | 24.50 | 0.00 | 0.00% | 0 | 1 | 0.32 | 0.84 | 0.01 | -0.02 | 4/24/2025 | 4/25/2025 3:59:57 PM EST |
| 95.00 | 17.60 | 20.90 | 18.90 | % | 34 | 0 | 0.32 | 0.79 | 0.01 | -0.02 | 4/25/2025 | 4/25/2025 3:59:57 PM EST | |
| 100.00 | 13.60 | 17.20 | 16.51 | 0.00 | 0.00% | 0 | 2 | 0.30 | 0.72 | 0.01 | -0.02 | 4/23/2025 | 4/25/2025 3:59:57 PM EST |
| 105.00 | 10.40 | 13.90 | 10.68 | 0.00 | 0.00% | 0 | 11 | 0.30 | 0.64 | 0.02 | -0.02 | 4/9/2025 | 4/25/2025 3:59:57 PM EST |
| 110.00 | 8.30 | 10.80 | 10.40 | 0.00 | 0.00% | 0 | 114 | 0.30 | 0.55 | 0.02 | -0.03 | 4/22/2025 | 4/25/2025 3:59:57 PM EST |
| 115.00 | 6.60 | 7.60 | 6.60 | -0.30 | -4.35% | 820 | 301 | 0.30 | 0.46 | 0.02 | -0.02 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 120.00 | 4.70 | 5.70 | 4.70 | -0.60 | -11.33% | 18 | 96 | 0.29 | 0.37 | 0.02 | -0.02 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 125.00 | 3.30 | 5.50 | 3.20 | -0.26 | -7.52% | 54 | 25 | 0.31 | 0.29 | 0.02 | -0.02 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 130.00 | 2.00 | 3.10 | 2.50 | -0.21 | -7.75% | 1,466 | 29 | 0.27 | 0.22 | 0.01 | -0.02 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 135.00 | 1.10 | 2.60 | 1.65 | +0.25 | +17.86% | 382 | 16 | 0.29 | 0.17 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 140.00 | 1.15 | 2.35 | 1.25 | 0.00 | 0.00% | 0 | 10 | 0.31 | 0.13 | 0.01 | -0.01 | 4/22/2025 | 4/25/2025 3:59:57 PM EST |
| 145.00 | 0.90 | 1.45 | 0.95 | -0.01 | -1.05% | 3 | 9 | 0.31 | 0.10 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 150.00 | 0.25 | 1.65 | 1.25 | 0.00 | 0.00% | 0 | 1 | 0.32 | 0.07 | 0.01 | -0.01 | 3/6/2025 | 4/25/2025 3:59:57 PM EST |
| 155.00 | 0.15 | 1.55 | % | 0 | 0 | 0.34 | 0.06 | 0.00 | -0.01 | 4/25/2025 3:59:57 PM EST | |||
| 160.00 | 0.00 | 0.55 | % | 0 | 0 | 0.29 | 0.04 | 0.00 | -0.01 | 4/25/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 1.20 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 60.00 | 0.00 | 1.25 | % | 0 | 0 | 0.64 | -0.02 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 65.00 | 0.10 | 1.35 | 0.50 | 0.00 | 0.00% | 0 | 200 | 0.55 | -0.03 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 3:59:57 PM EST |
| 70.00 | 0.25 | 1.50 | 0.51 | 0.00 | 0.00% | 0 | 3 | 0.47 | -0.04 | 0.00 | -0.01 | 4/15/2025 | 4/25/2025 3:59:57 PM EST |
| 75.00 | 0.50 | 1.50 | 0.60 | -0.27 | -31.04% | 2 | 2 | 0.42 | -0.06 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 80.00 | 0.20 | 1.30 | 0.85 | 0.00 | 0.00% | 0 | 80 | 0.34 | -0.09 | 0.00 | -0.01 | 4/24/2025 | 4/25/2025 3:59:57 PM EST |
| 85.00 | 0.35 | 2.60 | 2.10 | 0.00 | 0.00% | 0 | 12 | 0.35 | -0.12 | 0.01 | -0.02 | 4/4/2025 | 4/25/2025 3:59:57 PM EST |
| 90.00 | 1.30 | 3.20 | 4.07 | 0.00 | 0.00% | 0 | 139 | 0.34 | -0.16 | 0.01 | -0.02 | 4/4/2025 | 4/25/2025 3:59:57 PM EST |
| 95.00 | 1.75 | 3.60 | 2.95 | -0.05 | -1.67% | 9 | 60 | 0.30 | -0.21 | 0.01 | -0.02 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 100.00 | 2.85 | 4.80 | 4.20 | +0.30 | +7.70% | 61 | 133 | 0.29 | -0.28 | 0.01 | -0.02 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 105.00 | 4.50 | 8.00 | 6.30 | +0.70 | +12.50% | 834 | 191 | 0.31 | -0.36 | 0.02 | -0.02 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 110.00 | 7.70 | 10.00 | 7.30 | 0.00 | 0.00% | 0 | 181 | 0.31 | -0.45 | 0.02 | -0.03 | 4/23/2025 | 4/25/2025 3:59:57 PM EST |
| 115.00 | 9.40 | 12.70 | 9.80 | 0.00 | 0.00% | 0 | 39 | 0.29 | -0.54 | 0.02 | -0.02 | 4/23/2025 | 4/25/2025 3:59:57 PM EST |
| 120.00 | 12.40 | 15.90 | 13.52 | 0.00 | 0.00% | 0 | 21 | 0.28 | -0.63 | 0.02 | -0.02 | 4/23/2025 | 4/25/2025 3:59:57 PM EST |
| 125.00 | 16.00 | 18.20 | 21.60 | 0.00 | 0.00% | 0 | 3 | 0.25 | -0.71 | 0.02 | -0.02 | 3/27/2025 | 4/25/2025 3:59:57 PM EST |
| 130.00 | 20.10 | 22.20 | 20.30 | 0.00 | 0.00% | 0 | 13 | 0.24 | -0.78 | 0.01 | -0.02 | 4/24/2025 | 4/25/2025 3:59:57 PM EST |
| 135.00 | 24.20 | 26.50 | % | 0 | 0 | 0.23 | -0.83 | 0.01 | -0.01 | 4/25/2025 3:59:57 PM EST | |||
| 140.00 | 29.10 | 32.00 | % | 0 | 0 | 0.35 | -0.87 | 0.01 | -0.01 | 4/25/2025 3:59:57 PM EST | |||
| 145.00 | 33.30 | 37.00 | % | 0 | 0 | 0.38 | -0.90 | 0.01 | -0.01 | 4/25/2025 3:59:57 PM EST | |||
| 150.00 | 38.10 | 41.90 | % | 0 | 0 | 0.40 | -0.93 | 0.01 | -0.01 | 4/25/2025 3:59:57 PM EST | |||
| 155.00 | 42.80 | 46.80 | % | 0 | 0 | 0.43 | -0.94 | 0.00 | -0.01 | 4/25/2025 3:59:57 PM EST | |||
| 160.00 | 47.50 | 51.70 | % | 0 | 0 | 0.45 | -0.96 | 0.00 | -0.01 | 4/25/2025 3:59:57 PM EST |