Options Chain for DIAGEO PLC SPON ADR NEW (DEO) - $104.19 as of 7/29/2025 3:17:54 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 | 48.20 | 49.90 | 49.05 | % | 0.89 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:04 PM EST | |||
| 60.00 | 43.00 | 45.50 | 44.25 | % | 0.74 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:04 PM EST | |||
| 65.00 | 38.80 | 40.00 | 39.40 | % | 0.61 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:04 PM EST | |||
| 70.00 | 32.50 | 35.20 | 33.85 | % | 0.48 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:04 PM EST | |||
| 75.00 | 29.00 | 30.00 | 29.50 | % | 0.39 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:04 PM EST | |||
| 80.00 | 23.10 | 26.30 | 24.70 | % | 0.31 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:04 PM EST | |||
| 85.00 | 18.20 | 21.20 | 19.70 | % | 0.23 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:04 PM EST | |||
| 90.00 | 13.40 | 15.50 | 14.45 | % | 0.16 | 0 | 0 | 0.49 | 0.93 | 0.02 | -0.01 | 7/29/2025 1:59:04 PM EST | |||
| 95.00 | 10.10 | 10.60 | 10.35 | 10.84 | 0.00 | 0.00% | 0.11 | 0 | 26 | 0.35 | 0.80 | 0.03 | -0.02 | 7/28/2025 | 7/29/2025 1:59:04 PM EST |
| 100.00 | 6.20 | 6.80 | 6.50 | 8.40 | 0.00 | 0.00% | 0.07 | 0 | 133 | 0.31 | 0.64 | 0.04 | -0.03 | 7/25/2025 | 7/29/2025 1:59:04 PM EST |
| 105.00 | 3.40 | 3.90 | 3.65 | 3.70 | -0.07 | -1.86% | 0.03 | 3 | 249 | 0.29 | 0.45 | 0.04 | -0.03 | 7/29/2025 | 7/29/2025 1:59:04 PM EST |
| 110.00 | 1.60 | 2.10 | 1.85 | 1.85 | -0.05 | -2.64% | 0.02 | 3 | 156 | 0.28 | 0.28 | 0.03 | -0.03 | 7/29/2025 | 7/29/2025 1:59:04 PM EST |
| 115.00 | 0.65 | 1.00 | 0.83 | 0.79 | 0.00 | 0.00% | 0.01 | 0 | 156 | 0.27 | 0.15 | 0.02 | -0.02 | 7/28/2025 | 7/29/2025 1:59:04 PM EST |
| 120.00 | 0.20 | 0.60 | 0.40 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.28 | 0.07 | 0.01 | -0.01 | 7/28/2025 | 7/29/2025 1:59:04 PM EST |
| 125.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.34 | 0.03 | 0.01 | -0.01 | 7/22/2025 | 7/29/2025 1:59:04 PM EST |
| 130.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.38 | 0.01 | 0.00 | 0.00 | 7/29/2025 1:59:04 PM EST | |||
| 135.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:04 PM EST | |||
| 140.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:04 PM EST | |||
| 145.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:04 PM EST | |||
| 150.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:04 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 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:04 PM EST | |||
| 60.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:04 PM EST | |||
| 65.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:04 PM EST | |||
| 70.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:04 PM EST | |||
| 75.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.49 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/29/2025 1:59:04 PM EST |
| 80.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:04 PM EST | |||
| 85.00 | 0.30 | 0.50 | 0.40 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.34 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:59:04 PM EST |
| 90.00 | 0.60 | 0.95 | 0.78 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.32 | -0.07 | 0.02 | -0.01 | 7/28/2025 | 7/29/2025 1:59:04 PM EST |
| 95.00 | 1.45 | 1.85 | 1.65 | 1.70 | 0.00 | 0.00% | 0.02 | 0 | 122 | 0.31 | -0.20 | 0.03 | -0.02 | 7/28/2025 | 7/29/2025 1:59:04 PM EST |
| 100.00 | 2.95 | 3.50 | 3.23 | 3.30 | 0.00 | 0.00% | 0.03 | 1 | 38 | 0.30 | -0.36 | 0.04 | -0.03 | 7/29/2025 | 7/29/2025 1:59:04 PM EST |
| 105.00 | 5.50 | 6.10 | 5.80 | 6.20 | +0.58 | +10.32% | 0.06 | 1 | 21 | 0.30 | -0.55 | 0.04 | -0.03 | 7/29/2025 | 7/29/2025 1:59:04 PM EST |
| 110.00 | 8.80 | 9.50 | 9.15 | 7.30 | 0.00 | 0.00% | 0.08 | 0 | 25 | 0.31 | -0.72 | 0.03 | -0.03 | 7/25/2025 | 7/29/2025 1:59:04 PM EST |
| 115.00 | 13.00 | 13.70 | 13.35 | 11.10 | 0.00 | 0.00% | 0.12 | 0 | 98 | 0.33 | -0.85 | 0.02 | -0.02 | 7/25/2025 | 7/29/2025 1:59:04 PM EST |
| 120.00 | 17.20 | 18.50 | 17.85 | % | 0.15 | 0 | 0 | 0.39 | -0.93 | 0.01 | -0.01 | 7/29/2025 1:59:04 PM EST | |||
| 125.00 | 21.90 | 24.50 | 23.20 | % | 0.19 | 0 | 0 | 0.58 | -0.97 | 0.01 | -0.01 | 7/29/2025 1:59:04 PM EST | |||
| 130.00 | 25.80 | 29.10 | 27.45 | % | 0.21 | 0 | 0 | 0.66 | -0.99 | 0.00 | 0.00 | 7/29/2025 1:59:04 PM EST | |||
| 135.00 | 32.00 | 34.30 | 33.15 | % | 0.25 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:04 PM EST | |||
| 140.00 | 36.00 | 39.00 | 37.50 | % | 0.27 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:04 PM EST | |||
| 145.00 | 41.60 | 43.30 | 42.45 | % | 0.29 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:04 PM EST | |||
| 150.00 | 46.70 | 48.50 | 47.60 | % | 0.32 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:04 PM EST |