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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 38.50 | 42.90 | 55.70 | 0.00 | 0.00% | 0 | 1 | 1.14 | 1.00 | 0.00 | 0.00 | 12/23/2024 | 2/21/2025 4:00:09 PM EST |
| 75.00 | 33.50 | 37.70 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 80.00 | 28.50 | 33.00 | 58.30 | 0.00 | 0.00% | 0 | 2 | 0.88 | 1.00 | 0.00 | 0.00 | 10/7/2024 | 2/21/2025 4:00:09 PM EST |
| 85.00 | 23.50 | 27.50 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 90.00 | 19.00 | 21.50 | 17.77 | 0.00 | 0.00% | 0 | 24 | 0.52 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:09 PM EST |
| 95.00 | 14.30 | 16.40 | 32.60 | 0.00 | 0.00% | 0 | 13 | 0.41 | 0.93 | 0.02 | -0.01 | 12/20/2024 | 2/21/2025 4:00:09 PM EST |
| 100.00 | 10.70 | 11.50 | 8.00 | 0.00 | 0.00% | 0 | 14 | 0.27 | 0.83 | 0.03 | -0.02 | 2/19/2025 | 2/21/2025 4:00:09 PM EST |
| 105.00 | 7.10 | 7.60 | 7.67 | +2.57 | +50.40% | 27 | 75 | 0.28 | 0.68 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 110.00 | 4.40 | 4.70 | 4.60 | +1.69 | +58.08% | 106 | 38 | 0.27 | 0.51 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 115.00 | 2.40 | 2.80 | 2.45 | +0.95 | +63.34% | 27 | 65 | 0.27 | 0.34 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 120.00 | 1.20 | 1.30 | 1.25 | +0.60 | +92.31% | 29 | 300 | 0.27 | 0.21 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 125.00 | 0.55 | 0.70 | 0.55 | +0.25 | +83.34% | 4 | 782 | 0.27 | 0.11 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 130.00 | 0.20 | 0.35 | 0.35 | +0.19 | +118.75% | 2 | 779 | 0.27 | 0.06 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 135.00 | 0.00 | 0.30 | 0.25 | +0.15 | +150.00% | 2 | 362 | 0.27 | 0.03 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 140.00 | 0.00 | 0.20 | 0.07 | 0.00 | 0.00% | 0 | 251 | 0.34 | 0.01 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 4:00:09 PM EST |
| 145.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 220 | 0.38 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:09 PM EST |
| 150.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 275 | 0.40 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 4:00:09 PM EST |
| 155.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 40 | 0.43 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/21/2025 4:00:09 PM EST |
| 160.00 | 0.00 | 0.15 | 0.14 | 0.00 | 0.00% | 0 | 53 | 0.46 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 2/21/2025 4:00:09 PM EST |
| 165.00 | 0.00 | 1.35 | 1.25 | 0.00 | 0.00% | 0 | 22 | 0.74 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 2/21/2025 4:00:09 PM EST |
| 170.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 37 | 0.64 | 0.00 | 0.00 | 0.00 | 11/26/2024 | 2/21/2025 4:00:09 PM EST |
| 175.00 | 0.00 | 1.35 | 0.25 | 0.00 | 0.00% | 0 | 10 | 0.82 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 2/21/2025 4:00:09 PM EST |
| 180.00 | 0.00 | 1.35 | 0.47 | 0.00 | 0.00% | 0 | 2 | 0.86 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 2/21/2025 4:00:09 PM EST |
| 185.00 | 0.00 | 1.35 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.89 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 2/21/2025 4:00:09 PM EST |
| 190.00 | 0.00 | 0.05 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 195.00 | 0.00 | 0.05 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 200.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 18 | 0.60 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.15 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 75.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 6 | 0.52 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/21/2025 4:00:09 PM EST |
| 80.00 | 0.00 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 4 | 0.44 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 4:00:09 PM EST |
| 85.00 | 0.10 | 0.20 | 0.68 | 0.00 | 0.00% | 0 | 16 | 0.35 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:09 PM EST |
| 90.00 | 0.30 | 0.40 | 0.32 | -0.10 | -23.81% | 2 | 25 | 0.33 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 95.00 | 0.65 | 0.70 | 0.71 | -0.20 | -21.98% | 2 | 127 | 0.31 | -0.07 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 100.00 | 1.35 | 1.45 | 1.40 | -0.77 | -35.49% | 55 | 121 | 0.29 | -0.17 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 105.00 | 2.60 | 2.80 | 2.70 | -1.49 | -35.57% | 62 | 258 | 0.28 | -0.32 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 110.00 | 4.60 | 4.90 | 5.00 | -1.28 | -20.39% | 134 | 342 | 0.27 | -0.49 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 115.00 | 7.50 | 8.00 | 10.80 | 0.00 | 0.00% | 0 | 221 | 0.27 | -0.66 | 0.03 | -0.03 | 2/19/2025 | 2/21/2025 4:00:09 PM EST |
| 120.00 | 11.30 | 11.90 | 15.35 | 0.00 | 0.00% | 0 | 326 | 0.28 | -0.79 | 0.02 | -0.03 | 2/20/2025 | 2/21/2025 4:00:09 PM EST |
| 125.00 | 15.50 | 16.90 | 19.62 | 0.00 | 0.00% | 0 | 487 | 0.31 | -0.89 | 0.02 | -0.02 | 2/11/2025 | 2/21/2025 4:00:09 PM EST |
| 130.00 | 20.20 | 21.80 | 21.90 | 0.00 | 0.00% | 0 | 240 | 0.34 | -0.94 | 0.01 | -0.01 | 2/10/2025 | 2/21/2025 4:00:09 PM EST |
| 135.00 | 23.90 | 28.00 | 23.73 | 0.00 | 0.00% | 0 | 91 | 0.61 | -0.97 | 0.01 | -0.01 | 2/6/2025 | 2/21/2025 4:00:09 PM EST |
| 140.00 | 29.20 | 32.90 | 16.52 | 0.00 | 0.00% | 0 | 52 | 0.67 | -0.99 | 0.00 | 0.00 | 1/28/2025 | 2/21/2025 4:00:09 PM EST |
| 145.00 | 33.80 | 37.90 | 30.42 | 0.00 | 0.00% | 0 | 36 | 0.73 | -1.00 | 0.00 | 0.00 | 1/15/2025 | 2/21/2025 4:00:09 PM EST |
| 150.00 | 38.80 | 42.90 | 44.40 | 0.00 | 0.00% | 0 | 3 | 0.79 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:09 PM EST |
| 155.00 | 43.80 | 47.90 | 29.00 | 0.00 | 0.00% | 0 | 6 | 0.84 | -1.00 | 0.00 | 0.00 | 12/31/2024 | 2/21/2025 4:00:09 PM EST |
| 160.00 | 48.80 | 52.80 | 35.10 | 0.00 | 0.00% | 0 | 12 | 0.89 | -1.00 | 0.00 | 0.00 | 12/23/2024 | 2/21/2025 4:00:09 PM EST |
| 165.00 | 53.80 | 57.90 | 45.40 | 0.00 | 0.00% | 0 | 1 | 0.95 | -1.00 | 0.00 | 0.00 | 1/31/2025 | 2/21/2025 4:00:09 PM EST |
| 170.00 | 58.80 | 62.90 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 175.00 | 63.80 | 67.90 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 180.00 | 68.80 | 72.80 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 185.00 | 73.80 | 77.90 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 190.00 | 78.80 | 82.90 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 195.00 | 83.80 | 87.70 | 75.30 | 0.00 | 0.00% | 0 | 9 | 1.20 | -1.00 | 0.00 | 0.00 | 1/21/2025 | 2/21/2025 4:00:09 PM EST |
| 200.00 | 88.70 | 92.90 | 78.30 | 0.00 | 0.00% | 0 | 14 | 1.24 | -1.00 | 0.00 | 0.00 | 1/3/2025 | 2/21/2025 4:00:09 PM EST |