Options Chain for DIAGEO PLC SPON ADR NEW (DEO) - $128.63 as of 9/6/2024 3:37:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 49.90 | 53.10 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:54 PM EST | |||
| 80.00 | 44.70 | 48.90 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:54 PM EST | |||
| 85.00 | 39.80 | 43.80 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:54 PM EST | |||
| 90.00 | 35.30 | 38.10 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:54 PM EST | |||
| 95.00 | 29.90 | 33.80 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:54 PM EST | |||
| 100.00 | 25.30 | 28.80 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:54 PM EST | |||
| 105.00 | 20.20 | 23.90 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:54 PM EST | |||
| 110.00 | 15.30 | 18.90 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:54 PM EST | |||
| 115.00 | 10.20 | 12.50 | 18.70 | 0.00 | 0.00% | 0 | 0 | 0.44 | 0.97 | 0.01 | -0.03 | 8/29/2024 | 9/6/2024 3:59:54 PM EST |
| 120.00 | 6.70 | 7.60 | 14.40 | 0.00 | 0.00% | 0 | 1 | 0.32 | 0.87 | 0.03 | -0.06 | 8/29/2024 | 9/6/2024 3:59:54 PM EST |
| 125.00 | 3.00 | 3.40 | 5.30 | 0.00 | 0.00% | 0 | 4 | 0.23 | 0.63 | 0.07 | -0.09 | 9/3/2024 | 9/6/2024 3:59:54 PM EST |
| 130.00 | 0.60 | 0.90 | 1.00 | -0.55 | -35.49% | 19 | 71 | 0.20 | 0.26 | 0.07 | -0.06 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 135.00 | 0.05 | 0.20 | 0.08 | -0.27 | -77.15% | 24 | 396 | 0.20 | 0.05 | 0.02 | -0.02 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 140.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 71 | 0.28 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:54 PM EST |
| 145.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 10 | 0.55 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:54 PM EST |
| 150.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 14 | 0.39 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:54 PM EST |
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 170.00 | 0.00 | 0.75 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 175.00 | 0.00 | 0.75 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 180.00 | 0.00 | 0.30 | 0.11 | % | 13 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:54 PM EST | |
| 185.00 | 0.00 | 0.95 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:54 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:54 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:54 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:54 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:54 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:54 PM EST | |||
| 105.00 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 40 | 0.73 | 0.00 | 0.00 | -0.02 | 8/22/2024 | 9/6/2024 3:59:54 PM EST |
| 110.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 61 | 0.54 | 0.00 | 0.00 | -0.02 | 9/4/2024 | 9/6/2024 3:59:54 PM EST |
| 115.00 | 0.00 | 0.40 | 0.20 | +0.10 | +100.00% | 12 | 309 | 0.38 | -0.03 | 0.01 | -0.03 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 120.00 | 0.20 | 0.50 | 0.36 | +0.16 | +80.00% | 2 | 461 | 0.24 | -0.13 | 0.03 | -0.06 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 125.00 | 1.20 | 1.55 | 1.35 | +0.55 | +68.75% | 3 | 306 | 0.22 | -0.37 | 0.07 | -0.09 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 130.00 | 3.80 | 4.40 | 3.65 | +0.95 | +35.19% | 4 | 209 | 0.20 | -0.74 | 0.07 | -0.06 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 135.00 | 7.80 | 10.20 | 7.60 | +2.45 | +47.58% | 1 | 33 | 0.51 | -0.95 | 0.02 | -0.02 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 140.00 | 11.70 | 13.80 | 10.85 | 0.00 | 0.00% | 0 | 1 | 0.41 | -1.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:54 PM EST |
| 145.00 | 16.70 | 20.20 | 14.40 | 0.00 | 0.00% | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:54 PM EST |
| 150.00 | 21.50 | 23.90 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 155.00 | 26.20 | 30.50 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 160.00 | 31.70 | 35.20 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 165.00 | 36.40 | 40.50 | 36.00 | 0.00 | 0.00% | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:54 PM EST |
| 170.00 | 41.30 | 45.50 | 39.53 | 0.00 | 0.00% | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:54 PM EST |
| 175.00 | 46.40 | 49.10 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 180.00 | 51.80 | 55.50 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 185.00 | 57.00 | 59.40 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST |