Options Chain for DIAGEO PLC SPON ADR NEW (DEO) - $111.55 as of 8/12/2025 1:08:18 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 55.20 | 57.90 | 56.55 | % | 1.03 | 0 | 0 | 5.90 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 60.00 | 51.50 | 52.80 | 52.15 | % | 0.87 | 0 | 0 | 5.05 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 65.00 | 46.60 | 48.40 | 47.50 | % | 0.73 | 0 | 0 | 4.27 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 70.00 | 40.30 | 43.50 | 41.90 | 36.50 | 0.00 | 0.00% | 0.60 | 0 | 0 | 4.07 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 11:59:03 AM EST |
| 75.00 | 35.10 | 39.00 | 37.05 | % | 0.49 | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 80.00 | 30.80 | 33.20 | 32.00 | 26.17 | 0.00 | 0.00% | 0.40 | 0 | 1 | 2.78 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 8/12/2025 11:59:03 AM EST |
| 85.00 | 25.30 | 28.00 | 26.65 | 26.50 | 0.00 | 0.00% | 0.31 | 0 | 1 | 2.25 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:03 AM EST |
| 90.00 | 20.30 | 23.00 | 21.65 | 18.75 | 0.00 | 0.00% | 0.24 | 0 | 46 | 1.88 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:59:03 AM EST |
| 95.00 | 15.60 | 17.80 | 16.70 | 16.40 | 0.00 | 0.00% | 0.18 | 0 | 87 | 1.42 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:03 AM EST |
| 100.00 | 12.00 | 12.30 | 12.15 | 11.10 | 0.00 | 0.00% | 0.12 | 0 | 681 | 0.77 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:03 AM EST |
| 105.00 | 6.90 | 7.40 | 7.15 | 7.37 | +1.07 | +16.99% | 0.07 | 2 | 639 | 0.49 | 0.98 | 0.01 | -0.02 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 110.00 | 2.40 | 2.65 | 2.53 | 2.57 | +0.31 | +13.72% | 0.02 | 11 | 797 | 0.29 | 0.77 | 0.10 | -0.17 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 115.00 | 0.10 | 0.30 | 0.20 | 0.15 | -0.10 | -40.00% | 0.00 | 11 | 298 | 0.26 | 0.15 | 0.09 | -0.11 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 120.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.44 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:59:03 AM EST |
| 125.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.70 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:59:03 AM EST |
| 130.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 135.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 140.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 150.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 5.46 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.89 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 70.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.53 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 11:59:03 AM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.46 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:59:03 AM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 258 | 1.08 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:59:03 AM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 473 | 0.84 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,448 | 0.69 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:03 AM EST |
| 105.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 766 | 0.48 | -0.02 | 0.01 | -0.02 | 8/11/2025 | 8/12/2025 11:59:03 AM EST |
| 110.00 | 0.35 | 0.50 | 0.43 | 0.50 | -0.45 | -47.37% | 0.00 | 11 | 533 | 0.29 | -0.23 | 0.10 | -0.17 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 115.00 | 2.95 | 3.30 | 3.13 | 6.15 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.33 | -0.85 | 0.09 | -0.11 | 8/7/2025 | 8/12/2025 11:59:03 AM EST |
| 120.00 | 7.50 | 8.40 | 7.95 | 17.50 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 7/16/2025 | 8/12/2025 11:59:03 AM EST |
| 125.00 | 11.00 | 15.10 | 13.05 | % | 0.10 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 130.00 | 16.00 | 20.00 | 18.00 | % | 0.14 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 135.00 | 21.00 | 25.00 | 23.00 | % | 0.17 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 140.00 | 27.10 | 29.30 | 28.20 | % | 0.20 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 145.00 | 31.90 | 35.00 | 33.45 | % | 0.23 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 150.00 | 37.20 | 40.00 | 38.60 | % | 0.26 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST |