Options Chain for DIAGEO PLC SPON ADR NEW (DEO) - $105.52 as of 3/28/2025 2:48:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 48.70 | 53.00 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 60.00 | 44.10 | 47.70 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 65.00 | 38.80 | 42.80 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 70.00 | 33.90 | 37.80 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 75.00 | 28.50 | 32.90 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 80.00 | 24.20 | 28.40 | % | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 85.00 | 19.10 | 23.00 | % | 0 | 0 | 0.63 | 0.97 | 0.00 | -0.02 | 3/28/2025 4:00:02 PM EST | |||
| 90.00 | 14.70 | 17.50 | 16.50 | 0.00 | 0.00% | 0 | 1 | 0.24 | 0.93 | 0.01 | -0.03 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 95.00 | 11.20 | 12.10 | 13.00 | 0.00 | 0.00% | 0 | 4 | 0.28 | 0.86 | 0.02 | -0.04 | 3/24/2025 | 3/28/2025 4:00:02 PM EST |
| 100.00 | 7.50 | 8.10 | 8.21 | 0.00 | 0.00% | 0 | 40 | 0.28 | 0.73 | 0.03 | -0.04 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 105.00 | 4.40 | 6.30 | 4.30 | -0.40 | -8.52% | 1 | 10 | 0.32 | 0.56 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 110.00 | 2.20 | 2.45 | 2.80 | +0.40 | +16.67% | 3 | 29 | 0.26 | 0.36 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 115.00 | 1.00 | 1.15 | 1.13 | 0.00 | 0.00% | 0 | 68 | 0.26 | 0.20 | 0.03 | -0.03 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 120.00 | 0.45 | 0.55 | 0.45 | -0.05 | -10.00% | 2 | 68 | 0.26 | 0.10 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 125.00 | 0.15 | 0.30 | 0.31 | 0.00 | 0.00% | 0 | 5 | 0.27 | 0.05 | 0.01 | -0.01 | 3/24/2025 | 3/28/2025 4:00:02 PM EST |
| 130.00 | 0.05 | 0.25 | % | 0 | 0 | 0.29 | 0.02 | 0.00 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 135.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.01 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:02 PM EST |
| 140.00 | 0.00 | 0.15 | % | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 145.00 | 0.00 | 0.15 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 150.00 | 0.00 | 0.15 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 155.00 | 0.00 | 0.95 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 160.00 | 0.00 | 1.10 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 65.00 | 0.00 | 0.15 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 70.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 10 | 0.57 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 75.00 | 0.00 | 1.15 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 80.00 | 0.00 | 0.20 | % | 0 | 0 | 0.42 | -0.01 | 0.00 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 85.00 | 0.10 | 0.30 | 0.22 | 0.00 | 0.00% | 0 | 3 | 0.35 | -0.03 | 0.00 | -0.02 | 3/24/2025 | 3/28/2025 4:00:02 PM EST |
| 90.00 | 0.35 | 0.50 | 0.39 | 0.00 | 0.00% | 0 | 4 | 0.32 | -0.07 | 0.01 | -0.03 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 95.00 | 0.80 | 0.95 | 0.85 | 0.00 | 0.00% | 0 | 13 | 0.29 | -0.14 | 0.02 | -0.04 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 100.00 | 1.75 | 1.95 | 1.80 | -0.03 | -1.64% | 104 | 41 | 0.28 | -0.27 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 105.00 | 3.50 | 3.80 | 3.70 | +0.03 | +0.82% | 100 | 137 | 0.26 | -0.44 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 110.00 | 4.50 | 8.10 | 6.50 | 0.00 | 0.00% | 0 | 4 | 0.24 | -0.64 | 0.04 | -0.04 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 115.00 | 9.40 | 10.60 | 9.34 | 0.00 | 0.00% | 0 | 5 | 0.28 | -0.80 | 0.03 | -0.03 | 3/24/2025 | 3/28/2025 4:00:02 PM EST |
| 120.00 | 13.60 | 15.20 | 14.70 | 0.00 | 0.00% | 0 | 18 | 0.34 | -0.90 | 0.02 | -0.02 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 125.00 | 18.20 | 21.20 | 17.89 | 0.00 | 0.00% | 0 | 0 | 0.41 | -0.95 | 0.01 | -0.01 | 3/21/2025 | 3/28/2025 4:00:02 PM EST |
| 130.00 | 23.00 | 25.60 | % | 0 | 0 | 0.50 | -0.98 | 0.00 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 135.00 | 27.70 | 31.50 | % | 0 | 0 | 0.56 | -0.99 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 140.00 | 32.70 | 36.20 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 145.00 | 37.70 | 41.70 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 150.00 | 42.70 | 46.50 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 155.00 | 47.70 | 51.30 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 160.00 | 52.70 | 56.70 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST |