Options Chain for DIAGEO PLC SPON ADR NEW (DEO) - $109.02 as of 5/30/2025 9:08:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 52.20 | 56.40 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 60.00 | 47.20 | 51.40 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 65.00 | 42.20 | 46.40 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 70.00 | 37.30 | 41.40 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 75.00 | 32.30 | 36.30 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 80.00 | 27.30 | 31.30 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 85.00 | 22.30 | 26.40 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 90.00 | 17.30 | 21.50 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 95.00 | 13.80 | 15.00 | % | 0 | 0 | 0.49 | 0.98 | 0.01 | -0.02 | 5/30/2025 4:00:05 PM EST | |||
| 100.00 | 8.20 | 11.80 | 9.45 | 0.00 | 0.00% | 0 | 20 | 0.60 | 0.91 | 0.02 | -0.04 | 5/28/2025 | 5/30/2025 4:00:05 PM EST |
| 105.00 | 5.00 | 5.50 | 5.35 | -0.55 | -9.33% | 3 | 5 | 0.26 | 0.76 | 0.05 | -0.06 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 110.00 | 1.85 | 2.35 | 2.21 | -0.32 | -12.65% | 15 | 69 | 0.24 | 0.45 | 0.07 | -0.06 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 115.00 | 0.45 | 0.65 | 0.65 | -0.15 | -18.75% | 5 | 345 | 0.23 | 0.18 | 0.05 | -0.04 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 120.00 | 0.15 | 0.50 | 0.15 | -0.07 | -31.82% | 1 | 218 | 0.26 | 0.05 | 0.02 | -0.02 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 125.00 | 0.00 | 0.20 | 0.17 | 0.00 | 0.00% | 0 | 306 | 0.34 | 0.01 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:05 PM EST |
| 130.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 67 | 0.42 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 4:00:05 PM EST |
| 135.00 | 0.00 | 2.10 | 0.05 | 0.00 | 0.00% | 0 | 4 | 0.88 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 4:00:05 PM EST |
| 140.00 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 16 | 0.45 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/30/2025 4:00:05 PM EST |
| 145.00 | 0.00 | 2.15 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 150.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 25 | 0.56 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 4:00:05 PM EST |
| 155.00 | 0.00 | 0.05 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 160.00 | 0.00 | 0.05 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.25 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 60.00 | 0.00 | 2.15 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 65.00 | 0.00 | 2.15 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 70.00 | 0.00 | 2.15 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 75.00 | 0.00 | 2.15 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 80.00 | 0.00 | 0.15 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 85.00 | 0.00 | 0.20 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 90.00 | 0.00 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 11 | 0.55 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 4:00:05 PM EST |
| 95.00 | 0.00 | 0.30 | 0.16 | 0.00 | 0.00% | 0 | 14 | 0.40 | -0.02 | 0.01 | -0.02 | 5/22/2025 | 5/30/2025 4:00:05 PM EST |
| 100.00 | 0.20 | 0.40 | 0.30 | -0.18 | -37.50% | 2 | 135 | 0.27 | -0.09 | 0.02 | -0.04 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 105.00 | 0.85 | 1.05 | 0.90 | 0.00 | 0.00% | 4 | 209 | 0.24 | -0.24 | 0.05 | -0.06 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 110.00 | 2.60 | 3.00 | 3.10 | 0.00 | 0.00% | 0 | 620 | 0.22 | -0.55 | 0.07 | -0.06 | 5/29/2025 | 5/30/2025 4:00:05 PM EST |
| 115.00 | 6.00 | 6.90 | 5.02 | 0.00 | 0.00% | 0 | 229 | 0.22 | -0.82 | 0.05 | -0.04 | 5/22/2025 | 5/30/2025 4:00:05 PM EST |
| 120.00 | 9.10 | 13.00 | 10.20 | 0.00 | 0.00% | 0 | 6 | 0.57 | -0.95 | 0.02 | -0.02 | 5/29/2025 | 5/30/2025 4:00:05 PM EST |
| 125.00 | 14.30 | 17.50 | 11.66 | 0.00 | 0.00% | 0 | 0 | 0.61 | -0.99 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 4:00:05 PM EST |
| 130.00 | 19.00 | 23.00 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 135.00 | 23.80 | 28.00 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 140.00 | 28.80 | 33.00 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 145.00 | 33.80 | 38.00 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 150.00 | 38.90 | 43.00 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 155.00 | 43.80 | 48.00 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 160.00 | 48.80 | 53.00 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST |