Options Chain for DIAGEO PLC SPON ADR NEW (DEO) - $107.98 as of 2/21/2025 3:20:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 48.50 | 52.70 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 65.00 | 43.50 | 47.70 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 70.00 | 38.50 | 42.90 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 75.00 | 33.50 | 38.00 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 80.00 | 28.50 | 32.70 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 85.00 | 23.50 | 27.70 | 23.40 | 0.00 | 0.00% | 0 | 2 | 1.09 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 4:00:09 PM EST |
| 90.00 | 19.20 | 21.70 | 29.00 | 0.00 | 0.00% | 0 | 3 | 0.78 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 2/21/2025 4:00:09 PM EST |
| 95.00 | 14.10 | 16.70 | % | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 100.00 | 10.50 | 12.30 | 9.95 | +2.85 | +40.15% | 50 | 60 | 0.56 | 0.95 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 105.00 | 6.10 | 6.50 | 6.24 | +2.38 | +61.66% | 14 | 5 | 0.29 | 0.75 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 110.00 | 2.95 | 3.30 | 3.10 | +1.20 | +63.16% | 129 | 114 | 0.29 | 0.50 | 0.05 | -0.04 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 115.00 | 1.20 | 1.30 | 1.28 | +0.58 | +82.86% | 693 | 101 | 0.27 | 0.27 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 120.00 | 0.40 | 0.60 | 0.44 | +0.24 | +120.00% | 19 | 144 | 0.28 | 0.12 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 125.00 | 0.10 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 42 | 0.29 | 0.05 | 0.01 | -0.01 | 2/18/2025 | 2/21/2025 4:00:09 PM EST |
| 130.00 | 0.00 | 0.20 | 0.04 | 0.00 | 0.00% | 0 | 229 | 0.36 | 0.01 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 4:00:09 PM EST |
| 135.00 | 0.00 | 0.05 | 0.26 | 0.00 | 0.00% | 0 | 31 | 0.34 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 4:00:09 PM EST |
| 140.00 | 0.00 | 0.05 | 0.03 | -0.21 | -87.50% | 1 | 7 | 0.39 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 145.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.44 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 2/21/2025 4:00:09 PM EST |
| 150.00 | 0.00 | 0.05 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 160.00 | 0.00 | 0.05 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 165.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 12 | 0.61 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 2/21/2025 4:00:09 PM EST |
| 170.00 | 0.00 | 0.05 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 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 | 2.15 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 65.00 | 0.00 | 2.15 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 70.00 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 2 | 1.24 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/21/2025 4:00:09 PM EST |
| 75.00 | 0.00 | 0.15 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 80.00 | 0.00 | 0.15 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 85.00 | 0.00 | 0.20 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 90.00 | 0.05 | 0.15 | 0.23 | 0.00 | 0.00% | 0 | 4 | 0.36 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:09 PM EST |
| 95.00 | 0.20 | 0.35 | 0.20 | -0.25 | -55.56% | 16 | 82 | 0.34 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 100.00 | 0.60 | 0.75 | 0.70 | -0.30 | -30.00% | 4 | 380 | 0.31 | -0.05 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 105.00 | 1.50 | 2.15 | 1.75 | -0.73 | -29.44% | 48 | 203 | 0.29 | -0.25 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 110.00 | 3.50 | 3.80 | 3.74 | -1.62 | -30.23% | 40 | 273 | 0.27 | -0.50 | 0.05 | -0.04 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 115.00 | 6.70 | 7.30 | 7.02 | -2.12 | -23.20% | 16 | 183 | 0.29 | -0.73 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 120.00 | 10.90 | 11.50 | 12.50 | -0.50 | -3.85% | 1 | 31 | 0.29 | -0.88 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 125.00 | 14.80 | 17.50 | 19.78 | 0.00 | 0.00% | 0 | 22 | 0.57 | -0.95 | 0.01 | -0.01 | 2/12/2025 | 2/21/2025 4:00:09 PM EST |
| 130.00 | 18.90 | 23.00 | 24.68 | 0.00 | 0.00% | 0 | 2 | 0.72 | -0.99 | 0.00 | -0.01 | 2/12/2025 | 2/21/2025 4:00:09 PM EST |
| 135.00 | 23.80 | 27.90 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 140.00 | 29.10 | 32.90 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 145.00 | 33.80 | 37.90 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 150.00 | 38.60 | 42.90 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 155.00 | 43.80 | 47.90 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 160.00 | 48.90 | 52.90 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 165.00 | 53.80 | 58.20 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 170.00 | 58.80 | 62.90 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST |