Options Chain for DIAGEO PLC SPON ADR NEW (DEO) - $119.73 as of 1/22/2025 9:58:08 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 43.50 | 46.90 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 80.00 | 38.10 | 41.80 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 85.00 | 33.00 | 37.50 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 90.00 | 29.60 | 32.00 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.01 | 1/21/2025 3:59:58 PM EST | |||
| 95.00 | 23.60 | 27.10 | % | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.02 | 1/21/2025 3:59:58 PM EST | |||
| 100.00 | 20.20 | 20.60 | % | 0 | 0 | 0.33 | 0.96 | 0.01 | -0.03 | 1/21/2025 3:59:58 PM EST | |||
| 105.00 | 14.30 | 17.30 | % | 0 | 0 | 0.56 | 0.92 | 0.01 | -0.04 | 1/21/2025 3:59:58 PM EST | |||
| 110.00 | 10.90 | 11.30 | 10.03 | 0.00 | 0.00% | 0 | 3 | 0.31 | 0.84 | 0.02 | -0.06 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 115.00 | 7.00 | 7.40 | 7.00 | 0.00 | 0.00% | 0 | 191 | 0.30 | 0.71 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 120.00 | 4.00 | 4.30 | 4.05 | 0.00 | 0.00% | 0 | 354 | 0.29 | 0.52 | 0.04 | -0.07 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 125.00 | 1.90 | 2.60 | 1.96 | 0.00 | 0.00% | 0 | 507 | 0.28 | 0.33 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 130.00 | 0.75 | 0.85 | 0.80 | 0.00 | 0.00% | 0 | 318 | 0.27 | 0.17 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 135.00 | 0.25 | 0.40 | 0.27 | 0.00 | 0.00% | 0 | 188 | 0.27 | 0.08 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 140.00 | 0.05 | 0.25 | 0.11 | 0.00 | 0.00% | 0 | 57 | 0.28 | 0.03 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 145.00 | 0.00 | 0.20 | 0.35 | 0.00 | 0.00% | 0 | 21 | 0.36 | 0.01 | 0.00 | 0.00 | 1/3/2025 | 1/21/2025 3:59:58 PM EST |
| 150.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.41 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 155.00 | 0.00 | 0.15 | 0.17 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.00 | 0.00 | 0.00 | 12/24/2024 | 1/21/2025 3:59:58 PM EST |
| 160.00 | 0.00 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 1/21/2025 3:59:58 PM EST |
| 165.00 | 0.00 | 1.05 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 170.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 7 | 0.49 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 1/21/2025 3:59:58 PM EST |
| 175.00 | 0.00 | 0.05 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 180.00 | 0.00 | 0.75 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 185.00 | 0.00 | 1.05 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.05 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 80.00 | 0.00 | 0.15 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 85.00 | 0.00 | 0.15 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 90.00 | 0.00 | 0.20 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | -0.01 | 1/21/2025 3:59:58 PM EST | |||
| 95.00 | 0.05 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 8 | 0.42 | -0.01 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 100.00 | 0.10 | 0.35 | 0.39 | 0.00 | 0.00% | 0 | 8 | 0.37 | -0.04 | 0.01 | -0.03 | 1/15/2025 | 1/21/2025 3:59:58 PM EST |
| 105.00 | 0.30 | 0.50 | 0.37 | 0.00 | 0.00% | 0 | 56 | 0.33 | -0.08 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 110.00 | 0.05 | 0.95 | 0.85 | 0.00 | 0.00% | 0 | 189 | 0.31 | -0.16 | 0.02 | -0.06 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 115.00 | 1.90 | 2.05 | 2.00 | 0.00 | 0.00% | 0 | 867 | 0.30 | -0.29 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 120.00 | 3.70 | 4.10 | 4.10 | 0.00 | 0.00% | 0 | 222 | 0.29 | -0.48 | 0.04 | -0.07 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 125.00 | 6.70 | 7.00 | 9.50 | 0.00 | 0.00% | 0 | 101 | 0.28 | -0.67 | 0.04 | -0.06 | 1/16/2025 | 1/21/2025 3:59:58 PM EST |
| 130.00 | 10.40 | 10.90 | 11.06 | 0.00 | 0.00% | 0 | 14 | 0.26 | -0.83 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 135.00 | 14.10 | 16.80 | 9.20 | 0.00 | 0.00% | 0 | 6 | 0.47 | -0.92 | 0.02 | -0.02 | 12/31/2024 | 1/21/2025 3:59:58 PM EST |
| 140.00 | 19.30 | 21.60 | 14.86 | 0.00 | 0.00% | 0 | 1 | 0.53 | -0.97 | 0.01 | -0.01 | 1/6/2025 | 1/21/2025 3:59:58 PM EST |
| 145.00 | 23.60 | 26.60 | % | 0 | 0 | 0.61 | -0.99 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 150.00 | 28.60 | 31.70 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 155.00 | 33.90 | 37.30 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 160.00 | 38.50 | 42.20 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 165.00 | 43.50 | 46.90 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 170.00 | 48.60 | 52.30 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 175.00 | 53.50 | 57.30 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 180.00 | 58.90 | 62.30 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 185.00 | 63.50 | 67.30 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST |