Options Chain for DIAGEO PLC SPON ADR NEW (DEO) - $99.05 as of 9/18/2025 10:35:30 AM 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 | 42.30 | 46.20 | 44.25 | % | 0.80 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:56 PM EST | |||
| 60.00 | 37.30 | 41.20 | 39.25 | % | 0.65 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:56 PM EST | |||
| 65.00 | 32.30 | 36.20 | 34.25 | % | 0.53 | 0 | 0 | 5.09 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:56 PM EST | |||
| 70.00 | 27.30 | 31.20 | 29.25 | % | 0.42 | 0 | 0 | 4.39 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:56 PM EST | |||
| 75.00 | 22.70 | 26.30 | 24.50 | 33.80 | 0.00 | 0.00% | 0.33 | 0 | 1 | 3.80 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 9/17/2025 3:59:56 PM EST |
| 80.00 | 17.40 | 21.30 | 19.35 | % | 0.24 | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:56 PM EST | |||
| 85.00 | 12.40 | 16.20 | 14.30 | % | 0.17 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:56 PM EST | |||
| 90.00 | 7.70 | 11.00 | 9.35 | 10.16 | 0.00 | 0.00% | 0.10 | 0 | 4 | 1.94 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 3:59:56 PM EST |
| 95.00 | 2.40 | 6.10 | 4.25 | 7.25 | 0.00 | 0.00% | 0.04 | 0 | 145 | 1.22 | 0.92 | 0.05 | -0.11 | 9/12/2025 | 9/17/2025 3:59:56 PM EST |
| 100.00 | 0.50 | 0.85 | 0.68 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 447 | 0.33 | 0.41 | 0.14 | -0.34 | 9/17/2025 | 9/17/2025 3:59:56 PM EST |
| 105.00 | 0.05 | 0.10 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 335 | 0.46 | 0.02 | 0.02 | -0.02 | 9/17/2025 | 9/17/2025 3:59:56 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 272 | 0.70 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 3:59:56 PM EST |
| 115.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 453 | 1.20 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:56 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 420 | 1.18 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/17/2025 3:59:56 PM EST |
| 125.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.72 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/17/2025 3:59:56 PM EST |
| 130.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.75 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/17/2025 3:59:56 PM EST |
| 135.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:56 PM EST | |||
| 140.00 | 0.00 | 1.05 | 0.53 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 7 | 3.31 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 9/17/2025 3:59:56 PM EST |
| 145.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:56 PM EST | |||
| 150.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:56 PM 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 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:56 PM EST | |||
| 60.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 4.74 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:56 PM EST | |||
| 65.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 4.17 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:56 PM EST | |||
| 70.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:56 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.89 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 9/17/2025 3:59:56 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.26 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 9/17/2025 3:59:56 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.82 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 3:59:56 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.79 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:56 PM EST |
| 95.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 213 | 0.46 | -0.08 | 0.05 | -0.11 | 9/17/2025 | 9/17/2025 3:59:56 PM EST |
| 100.00 | 1.20 | 1.75 | 1.48 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 251 | 0.64 | -0.59 | 0.14 | -0.34 | 9/17/2025 | 9/17/2025 3:59:56 PM EST |
| 105.00 | 4.00 | 6.10 | 5.05 | 4.90 | 0.00 | 0.00% | 0.05 | 0 | 227 | 0.69 | -0.98 | 0.02 | -0.02 | 9/17/2025 | 9/17/2025 3:59:56 PM EST |
| 110.00 | 8.80 | 11.50 | 10.15 | 8.28 | 0.00 | 0.00% | 0.09 | 0 | 6 | 1.33 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/17/2025 3:59:56 PM EST |
| 115.00 | 13.80 | 17.90 | 15.85 | 12.94 | 0.00 | 0.00% | 0.14 | 0 | 12 | 2.43 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/17/2025 3:59:56 PM EST |
| 120.00 | 18.80 | 22.70 | 20.75 | 13.46 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 9/8/2025 | 9/17/2025 3:59:56 PM EST |
| 125.00 | 23.80 | 27.70 | 25.75 | % | 0.21 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:56 PM EST | |||
| 130.00 | 28.80 | 32.90 | 30.85 | % | 0.24 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:56 PM EST | |||
| 135.00 | 33.80 | 37.90 | 35.85 | % | 0.27 | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:56 PM EST | |||
| 140.00 | 38.80 | 42.90 | 40.85 | % | 0.29 | 0 | 0 | 4.09 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:56 PM EST | |||
| 145.00 | 43.80 | 47.90 | 45.85 | % | 0.32 | 0 | 0 | 4.36 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:56 PM EST | |||
| 150.00 | 48.80 | 52.90 | 50.85 | % | 0.34 | 0 | 0 | 4.62 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:56 PM EST |