Options Chain for DIAGEO PLC SPON ADR NEW (DEO) - $109.20 as of 5/27/2025 4:07:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 44.30 | 47.20 | 62.49 | 0.00 | 0.00% | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 12/11/2024 | 5/27/2025 1:59:02 PM EST |
| 70.00 | 38.80 | 42.30 | 39.10 | 0.00 | 0.00% | 0 | 1 | 1.04 | 1.00 | 0.00 | 0.00 | 3/13/2025 | 5/27/2025 1:59:02 PM EST |
| 75.00 | 33.80 | 37.30 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 80.00 | 28.90 | 32.50 | 27.00 | 0.00 | 0.00% | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.01 | 2/19/2025 | 5/27/2025 1:59:02 PM EST |
| 85.00 | 24.30 | 27.50 | 23.22 | 0.00 | 0.00% | 0 | 3 | 0.70 | 0.98 | 0.00 | -0.02 | 3/28/2025 | 5/27/2025 1:59:02 PM EST |
| 90.00 | 19.90 | 22.70 | 23.80 | 0.00 | 0.00% | 0 | 19 | 0.61 | 0.96 | 0.01 | -0.02 | 5/14/2025 | 5/27/2025 1:59:02 PM EST |
| 95.00 | 14.60 | 17.80 | 17.05 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.92 | 0.01 | -0.03 | 2/13/2025 | 5/27/2025 1:59:02 PM EST |
| 100.00 | 11.50 | 11.80 | 10.07 | 0.00 | 0.00% | 0 | 67 | 0.28 | 0.85 | 0.02 | -0.04 | 5/23/2025 | 5/27/2025 1:59:02 PM EST |
| 105.00 | 7.50 | 7.80 | 8.89 | 0.00 | 0.00% | 0 | 214 | 0.26 | 0.73 | 0.03 | -0.04 | 5/22/2025 | 5/27/2025 1:59:02 PM EST |
| 110.00 | 4.30 | 4.60 | 4.30 | +0.10 | +2.39% | 1 | 262 | 0.24 | 0.55 | 0.04 | -0.05 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 115.00 | 2.10 | 2.35 | 2.15 | -0.02 | -0.93% | 7 | 1,129 | 0.23 | 0.35 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 120.00 | 0.90 | 1.10 | 1.00 | -0.03 | -2.92% | 8 | 687 | 0.23 | 0.20 | 0.03 | -0.03 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 125.00 | 0.40 | 0.50 | 0.55 | +0.05 | +10.00% | 24 | 738 | 0.24 | 0.10 | 0.02 | -0.02 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 130.00 | 0.10 | 0.35 | 0.22 | -0.23 | -51.12% | 6 | 359 | 0.25 | 0.05 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 135.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 294 | 0.31 | 0.02 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 1:59:02 PM EST |
| 140.00 | 0.05 | 0.20 | 0.11 | 0.00 | 0.00% | 0 | 1,122 | 0.31 | 0.01 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:59:02 PM EST |
| 145.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 170 | 0.38 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 1:59:02 PM EST |
| 150.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 1,219 | 0.42 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 1:59:02 PM EST |
| 155.00 | 0.00 | 0.15 | 0.27 | 0.00 | 0.00% | 0 | 352 | 0.44 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 5/27/2025 1:59:02 PM EST |
| 160.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 20 | 0.62 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 1:59:02 PM EST |
| 165.00 | 0.00 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 9 | 0.66 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 5/27/2025 1:59:02 PM EST |
| 170.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.70 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 5/27/2025 1:59:02 PM EST |
| 175.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 12 | 0.68 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 5/27/2025 1:59:02 PM EST |
| 180.00 | 0.00 | 0.75 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 185.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 5 | 0.58 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 5/27/2025 1:59:02 PM EST |
| 190.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 27 | 0.56 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 5/27/2025 1:59:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 4 | 0.68 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 5/27/2025 1:59:02 PM EST |
| 70.00 | 0.00 | 0.20 | 0.21 | 0.00 | 0.00% | 0 | 7 | 0.62 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/27/2025 1:59:02 PM EST |
| 75.00 | 0.00 | 0.20 | 0.13 | 0.00 | 0.00% | 0 | 15 | 0.54 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/27/2025 1:59:02 PM EST |
| 80.00 | 0.00 | 0.20 | 0.45 | 0.00 | 0.00% | 0 | 201 | 0.46 | 0.00 | 0.00 | -0.01 | 4/21/2025 | 5/27/2025 1:59:02 PM EST |
| 85.00 | 0.05 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 199 | 0.36 | -0.02 | 0.00 | -0.02 | 5/19/2025 | 5/27/2025 1:59:02 PM EST |
| 90.00 | 0.10 | 0.30 | 0.32 | 0.00 | 0.00% | 0 | 100 | 0.32 | -0.04 | 0.01 | -0.02 | 5/23/2025 | 5/27/2025 1:59:02 PM EST |
| 95.00 | 0.40 | 0.50 | 0.60 | 0.00 | 0.00% | 0 | 184 | 0.30 | -0.08 | 0.01 | -0.03 | 5/23/2025 | 5/27/2025 1:59:02 PM EST |
| 100.00 | 0.90 | 1.00 | 1.00 | +0.12 | +13.64% | 10 | 330 | 0.28 | -0.15 | 0.02 | -0.04 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 105.00 | 1.80 | 2.00 | 1.95 | +0.75 | +62.50% | 1 | 260 | 0.26 | -0.27 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 110.00 | 3.60 | 3.80 | 3.90 | +0.60 | +18.19% | 9 | 504 | 0.24 | -0.45 | 0.04 | -0.05 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 115.00 | 6.40 | 6.70 | 4.20 | 0.00 | 0.00% | 0 | 569 | 0.23 | -0.65 | 0.04 | -0.04 | 5/21/2025 | 5/27/2025 1:59:02 PM EST |
| 120.00 | 10.30 | 10.60 | 7.10 | 0.00 | 0.00% | 0 | 144 | 0.23 | -0.80 | 0.03 | -0.03 | 5/15/2025 | 5/27/2025 1:59:02 PM EST |
| 125.00 | 14.90 | 15.20 | 14.50 | 0.00 | 0.00% | 0 | 188 | 0.36 | -0.90 | 0.02 | -0.02 | 4/23/2025 | 5/27/2025 1:59:02 PM EST |
| 130.00 | 18.60 | 21.00 | 26.20 | 0.00 | 0.00% | 0 | 7 | 0.41 | -0.95 | 0.01 | -0.01 | 3/26/2025 | 5/27/2025 1:59:02 PM EST |
| 135.00 | 23.20 | 27.10 | 23.80 | 0.00 | 0.00% | 0 | 1 | 0.57 | -0.98 | 0.00 | 0.00 | 4/23/2025 | 5/27/2025 1:59:02 PM EST |
| 140.00 | 28.30 | 31.10 | 28.90 | 0.00 | 0.00% | 0 | 0 | 0.54 | -0.99 | 0.00 | 0.00 | 2/5/2025 | 5/27/2025 1:59:02 PM EST |
| 145.00 | 33.30 | 36.70 | 33.63 | 0.00 | 0.00% | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 2/5/2025 | 5/27/2025 1:59:02 PM EST |
| 150.00 | 38.40 | 42.00 | 30.10 | 0.00 | 0.00% | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 11/22/2024 | 5/27/2025 1:59:02 PM EST |
| 155.00 | 43.30 | 46.60 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 160.00 | 48.40 | 51.20 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 165.00 | 53.50 | 57.00 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 170.00 | 58.70 | 61.50 | 43.50 | 0.00 | 0.00% | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 12/31/2024 | 5/27/2025 1:59:02 PM EST |
| 175.00 | 63.40 | 66.20 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 180.00 | 68.40 | 72.00 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 185.00 | 73.30 | 77.10 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 190.00 | 78.50 | 81.70 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST |