Options Chain for DIAGEO PLC SPON ADR NEW (DEO) - $96.35 as of 10/3/2025 3:57:54 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 | 39.40 | 43.50 | 41.45 | % | 0.75 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:06 PM EST | |||
| 60.00 | 34.60 | 38.50 | 36.55 | % | 0.61 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:06 PM EST | |||
| 65.00 | 29.60 | 33.50 | 31.55 | % | 0.49 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:06 PM EST | |||
| 70.00 | 24.60 | 28.50 | 26.55 | % | 0.38 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:06 PM EST | |||
| 75.00 | 19.60 | 23.50 | 21.55 | 20.70 | 0.00 | 0.00% | 0.29 | 0 | 3 | 0.87 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 10/3/2025 4:00:06 PM EST |
| 80.00 | 14.40 | 18.50 | 16.45 | 17.00 | +0.50 | +3.03% | 0.21 | 1 | 3 | 0.73 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 4:00:06 PM EST |
| 85.00 | 10.10 | 13.70 | 11.90 | 9.70 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.59 | 0.98 | 0.03 | 0.00 | 9/26/2025 | 10/3/2025 4:00:06 PM EST |
| 90.00 | 6.30 | 8.20 | 7.25 | 7.60 | +0.39 | +5.41% | 0.08 | 2 | 20 | 0.29 | 0.79 | 0.05 | -0.01 | 10/3/2025 | 10/3/2025 4:00:06 PM EST |
| 95.00 | 3.50 | 3.80 | 3.65 | 3.61 | -0.10 | -2.70% | 0.04 | 19 | 255 | 0.26 | 0.55 | 0.05 | -0.02 | 10/3/2025 | 10/3/2025 4:00:06 PM EST |
| 100.00 | 1.55 | 1.75 | 1.65 | 1.67 | -0.08 | -4.58% | 0.02 | 521 | 329 | 0.25 | 0.32 | 0.04 | -0.02 | 10/3/2025 | 10/3/2025 4:00:06 PM EST |
| 105.00 | 0.60 | 0.80 | 0.70 | 0.75 | +0.05 | +7.15% | 0.01 | 20 | 209 | 0.26 | 0.16 | 0.03 | -0.02 | 10/3/2025 | 10/3/2025 4:00:06 PM EST |
| 110.00 | 0.20 | 0.35 | 0.28 | 0.39 | +0.12 | +44.45% | 0.00 | 3 | 146 | 0.27 | 0.07 | 0.01 | -0.01 | 10/3/2025 | 10/3/2025 4:00:06 PM EST |
| 115.00 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.28 | 0.03 | 0.01 | -0.01 | 10/2/2025 | 10/3/2025 4:00:06 PM EST |
| 120.00 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.36 | 0.01 | 0.00 | 0.00 | 9/24/2025 | 10/3/2025 4:00:06 PM EST |
| 125.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:06 PM EST | |||
| 130.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:06 PM EST | |||
| 135.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:06 PM EST | |||
| 140.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:06 PM EST | |||
| 145.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:06 PM EST | |||
| 150.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:06 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 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:06 PM EST | |||
| 60.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:06 PM EST | |||
| 65.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:06 PM EST | |||
| 70.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:06 PM EST | |||
| 75.00 | 0.10 | 0.25 | 0.18 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.35 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/3/2025 4:00:06 PM EST |
| 80.00 | 0.30 | 0.50 | 0.40 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.32 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/3/2025 4:00:06 PM EST |
| 85.00 | 0.70 | 1.00 | 0.85 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 382 | 0.27 | -0.02 | 0.03 | 0.00 | 10/2/2025 | 10/3/2025 4:00:06 PM EST |
| 90.00 | 1.90 | 2.25 | 2.08 | 1.90 | -0.21 | -9.96% | 0.02 | 67 | 101 | 0.29 | -0.21 | 0.05 | -0.01 | 10/3/2025 | 10/3/2025 4:00:06 PM EST |
| 95.00 | 4.10 | 4.70 | 4.40 | 4.01 | -0.12 | -2.91% | 0.05 | 63 | 85 | 0.31 | -0.45 | 0.05 | -0.02 | 10/3/2025 | 10/3/2025 4:00:06 PM EST |
| 100.00 | 7.20 | 7.80 | 7.50 | 7.25 | -0.15 | -2.03% | 0.07 | 5 | 11 | 0.30 | -0.68 | 0.04 | -0.02 | 10/3/2025 | 10/3/2025 4:00:06 PM EST |
| 105.00 | 11.30 | 11.70 | 11.50 | 12.65 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.32 | -0.84 | 0.03 | -0.02 | 9/25/2025 | 10/3/2025 4:00:06 PM EST |
| 110.00 | 16.00 | 16.40 | 16.20 | 17.50 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.39 | -0.93 | 0.01 | -0.01 | 9/29/2025 | 10/3/2025 4:00:06 PM EST |
| 115.00 | 20.00 | 22.80 | 21.40 | 18.42 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.60 | -0.97 | 0.01 | -0.01 | 9/18/2025 | 10/3/2025 4:00:06 PM EST |
| 120.00 | 23.90 | 27.80 | 25.85 | % | 0.22 | 0 | 0 | 0.64 | -0.99 | 0.00 | 0.00 | 10/3/2025 4:00:06 PM EST | |||
| 125.00 | 29.00 | 32.70 | 30.85 | % | 0.25 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:06 PM EST | |||
| 130.00 | 33.90 | 37.90 | 35.90 | % | 0.28 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:06 PM EST | |||
| 135.00 | 38.80 | 42.90 | 40.85 | % | 0.30 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:06 PM EST | |||
| 140.00 | 43.80 | 47.90 | 45.85 | % | 0.33 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:06 PM EST | |||
| 145.00 | 48.80 | 52.70 | 50.75 | % | 0.35 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:06 PM EST | |||
| 150.00 | 53.80 | 57.70 | 55.75 | % | 0.37 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:06 PM EST |