Options Chain for DIAGEO PLC SPON ADR NEW (DEO) - $101.63 as of 6/20/2025 3:28:09 PM EST

Calls

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
55.00 44.50 48.20 % 0 0 1.27 1.00 0.00 0.00 6/20/2025 4:00:08 PM EST
60.00 39.20 43.30 % 0 0 1.10 1.00 0.00 0.00 6/20/2025 4:00:08 PM EST
65.00 34.50 38.30 % 0 0 0.97 1.00 0.00 0.00 6/20/2025 4:00:08 PM EST
70.00 29.60 33.40 % 0 0 0.88 1.00 0.00 -0.01 6/20/2025 4:00:08 PM EST
75.00 24.50 28.50 % 0 0 0.79 0.99 0.00 -0.01 6/20/2025 4:00:08 PM EST
80.00 19.90 23.40 % 0 0 0.55 0.97 0.01 -0.02 6/20/2025 4:00:08 PM EST
85.00 15.20 19.00 % 0 0 0.23 0.94 0.01 -0.03 6/20/2025 4:00:08 PM EST
90.00 12.10 12.90 12.70 % 1 0 0.18 0.88 0.02 -0.04 6/20/2025 6/20/2025 4:00:08 PM EST
95.00 6.70 10.50 % 0 0 0.22 0.78 0.03 -0.04 6/20/2025 4:00:08 PM EST
100.00 4.90 6.90 5.30 % 9 0 0.27 0.63 0.04 -0.05 6/20/2025 6/20/2025 4:00:08 PM EST
105.00 2.70 3.20 3.05 -0.55 -15.28% 4 2 0.24 0.45 0.04 -0.04 6/20/2025 6/20/2025 4:00:08 PM EST
110.00 1.25 1.55 1.60 % 9 0 0.23 0.28 0.03 -0.03 6/20/2025 6/20/2025 4:00:08 PM EST
115.00 0.30 0.80 0.67 % 1 0 0.23 0.17 0.02 -0.02 6/20/2025 6/20/2025 4:00:08 PM EST
120.00 0.00 0.75 % 0 0 0.26 0.10 0.01 -0.02 6/20/2025 4:00:08 PM EST
125.00 0.00 0.40 % 0 0 0.27 0.05 0.01 -0.01 6/20/2025 4:00:08 PM EST
130.00 0.00 0.50 % 0 0 0.34 0.03 0.00 -0.01 6/20/2025 4:00:08 PM EST
135.00 0.00 0.45 % 0 0 0.40 0.01 0.00 0.00 6/20/2025 4:00:08 PM EST
140.00 0.00 0.40 % 0 0 0.43 0.00 0.00 0.00 6/20/2025 4:00:08 PM EST
145.00 0.00 0.40 % 0 0 0.46 0.00 0.00 0.00 6/20/2025 4:00:08 PM EST
150.00 0.00 0.40 % 0 0 0.50 0.00 0.00 0.00 6/20/2025 4:00:08 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 0.35 % 0 0 0.76 0.00 0.00 0.00 6/20/2025 4:00:08 PM EST
60.00 0.00 0.40 % 0 0 0.69 0.00 0.00 0.00 6/20/2025 4:00:08 PM EST
65.00 0.00 0.40 % 0 0 0.60 0.00 0.00 0.00 6/20/2025 4:00:08 PM EST
70.00 0.00 0.40 % 0 0 0.51 0.00 0.00 -0.01 6/20/2025 4:00:08 PM EST
75.00 0.00 0.45 % 0 0 0.45 -0.01 0.00 -0.01 6/20/2025 4:00:08 PM EST
80.00 0.00 0.55 % 0 0 0.39 -0.03 0.01 -0.02 6/20/2025 4:00:08 PM EST
85.00 0.25 0.75 % 0 0 0.35 -0.06 0.01 -0.03 6/20/2025 4:00:08 PM EST
90.00 0.95 2.00 1.00 % 6 0 0.39 -0.12 0.02 -0.04 6/20/2025 6/20/2025 4:00:08 PM EST
95.00 1.85 2.25 1.90 % 3 0 0.33 -0.22 0.03 -0.04 6/20/2025 6/20/2025 4:00:08 PM EST
100.00 3.50 5.50 3.65 +0.34 +10.28% 2 7 0.37 -0.37 0.04 -0.05 6/20/2025 6/20/2025 4:00:08 PM EST
105.00 6.00 6.60 5.55 0.00 0.00% 0 2 0.32 -0.55 0.04 -0.04 6/18/2025 6/20/2025 4:00:08 PM EST
110.00 9.50 10.40 % 0 0 0.35 -0.72 0.03 -0.03 6/20/2025 4:00:08 PM EST
115.00 12.40 15.40 % 0 0 0.30 -0.83 0.02 -0.02 6/20/2025 4:00:08 PM EST
120.00 17.20 20.70 % 0 0 0.34 -0.90 0.01 -0.02 6/20/2025 4:00:08 PM EST
125.00 22.30 26.00 % 0 0 0.43 -0.95 0.01 -0.01 6/20/2025 4:00:08 PM EST
130.00 27.30 31.20 % 0 0 0.66 -0.97 0.00 -0.01 6/20/2025 4:00:08 PM EST
135.00 32.30 36.20 % 0 0 0.54 -0.99 0.00 0.00 6/20/2025 4:00:08 PM EST
140.00 37.40 41.00 % 0 0 0.60 -1.00 0.00 0.00 6/20/2025 4:00:08 PM EST
145.00 42.20 46.20 % 0 0 0.65 -1.00 0.00 0.00 6/20/2025 4:00:08 PM EST
150.00 47.30 51.20 % 0 0 0.69 -1.00 0.00 0.00 6/20/2025 4:00:08 PM EST