Options Chain for DIAGEO PLC SPON ADR NEW (DEO) - $91.61 as of 11/28/2025 8:57:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 40.10 | 42.90 | 41.50 | % | 0.83 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 55.00 | 35.20 | 38.10 | 36.65 | % | 0.67 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 60.00 | 30.20 | 32.90 | 31.55 | % | 0.53 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 65.00 | 25.20 | 28.00 | 26.60 | 24.28 | 0.00 | 0.00% | 0.41 | 0 | 3 | 1.19 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 11/28/2025 12:59:58 PM EST |
| 70.00 | 20.20 | 23.00 | 21.60 | 26.00 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.99 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 11/28/2025 12:59:58 PM EST |
| 75.00 | 15.60 | 17.90 | 16.75 | % | 0.22 | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.01 | 11/28/2025 12:59:58 PM EST | |||
| 80.00 | 11.80 | 12.40 | 12.10 | % | 0.15 | 0 | 0 | 0.48 | 0.96 | 0.01 | -0.02 | 11/28/2025 12:59:58 PM EST | |||
| 85.00 | 7.00 | 7.80 | 7.40 | 6.00 | 0.00 | 0.00% | 0.09 | 0 | 24 | 0.29 | 0.87 | 0.03 | -0.05 | 11/19/2025 | 11/28/2025 12:59:58 PM EST |
| 90.00 | 3.20 | 3.80 | 3.50 | 3.00 | 0.00 | 0.00% | 0.04 | 0 | 94 | 0.27 | 0.64 | 0.06 | -0.06 | 11/26/2025 | 11/28/2025 12:59:58 PM EST |
| 95.00 | 1.05 | 1.25 | 1.15 | 1.13 | +0.13 | +13.00% | 0.01 | 15 | 550 | 0.26 | 0.31 | 0.06 | -0.05 | 11/28/2025 | 11/28/2025 12:59:58 PM EST |
| 100.00 | 0.10 | 0.30 | 0.20 | 0.25 | 0.00 | 0.00% | 0.00 | 17 | 330 | 0.24 | 0.10 | 0.03 | -0.03 | 11/28/2025 | 11/28/2025 12:59:58 PM EST |
| 105.00 | 0.05 | 0.15 | 0.10 | 0.08 | -0.02 | -20.00% | 0.00 | 1 | 250 | 0.30 | 0.02 | 0.01 | -0.01 | 11/28/2025 | 11/28/2025 12:59:58 PM EST |
| 110.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 205 | 0.42 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:58 PM EST |
| 115.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.42 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/28/2025 12:59:58 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.80 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 11/28/2025 12:59:58 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.89 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/28/2025 12:59:58 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 140.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.44 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/28/2025 12:59:58 PM EST |
| 60.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/28/2025 12:59:58 PM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.75 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 12:59:58 PM EST |
| 70.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 75.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.51 | 0.00 | 0.00 | -0.01 | 11/26/2025 | 11/28/2025 12:59:58 PM EST |
| 80.00 | 0.10 | 0.15 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 353 | 0.34 | -0.04 | 0.01 | -0.02 | 11/26/2025 | 11/28/2025 12:59:58 PM EST |
| 85.00 | 0.40 | 0.60 | 0.50 | 0.46 | -0.24 | -34.29% | 0.01 | 19 | 898 | 0.31 | -0.13 | 0.03 | -0.05 | 11/28/2025 | 11/28/2025 12:59:58 PM EST |
| 90.00 | 1.50 | 1.85 | 1.68 | 1.70 | -0.43 | -20.19% | 0.02 | 9 | 623 | 0.29 | -0.36 | 0.06 | -0.06 | 11/28/2025 | 11/28/2025 12:59:58 PM EST |
| 95.00 | 4.00 | 4.60 | 4.30 | 4.65 | 0.00 | 0.00% | 0.05 | 0 | 258 | 0.27 | -0.69 | 0.06 | -0.05 | 11/25/2025 | 11/28/2025 12:59:58 PM EST |
| 100.00 | 8.00 | 8.80 | 8.40 | 9.50 | 0.00 | 0.00% | 0.08 | 0 | 190 | 0.34 | -0.90 | 0.03 | -0.03 | 11/24/2025 | 11/28/2025 12:59:58 PM EST |
| 105.00 | 12.40 | 14.80 | 13.60 | 16.20 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.65 | -0.98 | 0.01 | -0.01 | 11/20/2025 | 11/28/2025 12:59:58 PM EST |
| 110.00 | 17.40 | 19.80 | 18.60 | 14.00 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/28/2025 12:59:58 PM EST |
| 115.00 | 22.20 | 25.00 | 23.60 | 19.20 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/28/2025 12:59:58 PM EST |
| 120.00 | 27.30 | 30.00 | 28.65 | % | 0.24 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 125.00 | 32.30 | 35.00 | 33.65 | % | 0.27 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 130.00 | 37.30 | 40.00 | 38.65 | % | 0.30 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 135.00 | 41.90 | 45.10 | 43.50 | % | 0.32 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 140.00 | 47.30 | 50.00 | 48.65 | % | 0.35 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST |