Options Chain for DIAGEO PLC SPON ADR NEW (DEO) - $115.95 as of 2/4/2025 9:08:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 54.30 | 58.40 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 65.00 | 49.90 | 53.40 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 70.00 | 44.40 | 48.30 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 75.00 | 39.40 | 43.30 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 80.00 | 34.40 | 38.00 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 85.00 | 29.40 | 33.90 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 90.00 | 24.40 | 28.50 | 29.00 | 0.00 | 0.00% | 0 | 3 | 0.82 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 95.00 | 20.10 | 22.80 | % | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 100.00 | 14.80 | 18.40 | % | 0 | 0 | 0.60 | 0.96 | 0.02 | -0.01 | 2/4/2025 4:00:05 PM EST | |||
| 105.00 | 10.90 | 13.60 | % | 0 | 0 | 0.49 | 0.85 | 0.02 | -0.02 | 2/4/2025 4:00:05 PM EST | |||
| 110.00 | 7.40 | 8.70 | 15.38 | 0.00 | 0.00% | 0 | 1 | 0.31 | 0.71 | 0.03 | -0.03 | 1/28/2025 | 2/4/2025 4:00:05 PM EST |
| 115.00 | 4.50 | 4.90 | 5.20 | 0.00 | 0.00% | 0 | 1 | 0.28 | 0.53 | 0.04 | -0.04 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 120.00 | 2.20 | 2.65 | 2.70 | -1.00 | -27.03% | 43 | 86 | 0.27 | 0.35 | 0.03 | -0.04 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 125.00 | 0.95 | 1.30 | 1.06 | -0.64 | -37.65% | 4 | 40 | 0.26 | 0.20 | 0.03 | -0.03 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 130.00 | 0.40 | 0.65 | 0.81 | 0.00 | 0.00% | 0 | 237 | 0.27 | 0.10 | 0.02 | -0.02 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 135.00 | 0.10 | 0.30 | 0.33 | -0.13 | -28.27% | 1 | 29 | 0.26 | 0.04 | 0.01 | -0.01 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 140.00 | 0.00 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 8 | 0.34 | 0.02 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 145.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.37 | 0.01 | 0.00 | 0.00 | 1/21/2025 | 2/4/2025 4:00:05 PM EST |
| 150.00 | 0.00 | 0.20 | % | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 155.00 | 0.00 | 0.20 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 160.00 | 0.00 | 0.10 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 165.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 12 | 0.46 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 2/4/2025 4:00:05 PM EST |
| 170.00 | 0.00 | 0.05 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 70.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.69 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 75.00 | 0.00 | 0.20 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 80.00 | 0.00 | 0.20 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 85.00 | 0.00 | 0.25 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 90.00 | 0.00 | 0.30 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 95.00 | 0.10 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 13 | 0.32 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 100.00 | 0.45 | 0.65 | 0.65 | 0.00 | 0.00% | 0 | 4 | 0.31 | -0.04 | 0.02 | -0.01 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 105.00 | 0.95 | 1.30 | 1.15 | -0.05 | -4.17% | 11 | 84 | 0.29 | -0.15 | 0.02 | -0.02 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 110.00 | 2.05 | 2.45 | 2.20 | -0.40 | -15.39% | 4 | 167 | 0.28 | -0.29 | 0.03 | -0.03 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 115.00 | 4.10 | 5.20 | 3.70 | -0.87 | -19.04% | 22 | 159 | 0.30 | -0.47 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 120.00 | 5.20 | 9.10 | 6.75 | +0.05 | +0.75% | 5 | 18 | 0.27 | -0.65 | 0.03 | -0.04 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 125.00 | 9.10 | 12.90 | 5.10 | 0.00 | 0.00% | 0 | 16 | 0.31 | -0.80 | 0.03 | -0.03 | 1/27/2025 | 2/4/2025 4:00:05 PM EST |
| 130.00 | 13.40 | 16.00 | % | 0 | 0 | 0.37 | -0.90 | 0.02 | -0.02 | 2/4/2025 4:00:05 PM EST | |||
| 135.00 | 18.20 | 22.20 | % | 0 | 0 | 0.51 | -0.96 | 0.01 | -0.01 | 2/4/2025 4:00:05 PM EST | |||
| 140.00 | 22.90 | 27.00 | % | 0 | 0 | 0.48 | -0.98 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 145.00 | 27.90 | 32.00 | % | 0 | 0 | 0.64 | -0.99 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 150.00 | 32.70 | 36.90 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 155.00 | 38.00 | 41.90 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 160.00 | 43.20 | 46.90 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 165.00 | 47.80 | 51.90 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 170.00 | 52.80 | 56.90 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST |