Options Chain for DIAGEO PLC SPON ADR NEW (DEO) - $110.41 as of 5/28/2025 4:37:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 51.40 | 55.50 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 60.00 | 46.40 | 50.40 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 65.00 | 41.30 | 45.50 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 70.00 | 36.50 | 40.50 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 75.00 | 31.30 | 35.30 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 80.00 | 26.30 | 30.50 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 85.00 | 21.50 | 25.50 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 90.00 | 16.60 | 20.50 | % | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.02 | 5/28/2025 4:00:00 PM EST | |||
| 95.00 | 11.80 | 15.20 | % | 0 | 0 | 0.60 | 0.96 | 0.01 | -0.03 | 5/28/2025 4:00:00 PM EST | |||
| 100.00 | 8.40 | 9.40 | 9.45 | -1.05 | -10.00% | 10 | 10 | 0.30 | 0.88 | 0.03 | -0.05 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 105.00 | 4.60 | 5.20 | 7.51 | 0.00 | 0.00% | 0 | 1 | 0.27 | 0.70 | 0.05 | -0.06 | 5/22/2025 | 5/28/2025 4:00:00 PM EST |
| 110.00 | 1.65 | 2.20 | 2.01 | -0.84 | -29.48% | 6 | 63 | 0.24 | 0.42 | 0.06 | -0.06 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 115.00 | 0.45 | 0.85 | 0.62 | -0.34 | -35.42% | 13 | 318 | 0.25 | 0.17 | 0.04 | -0.04 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 120.00 | 0.10 | 0.25 | 0.15 | -0.10 | -40.00% | 6 | 214 | 0.25 | 0.05 | 0.02 | -0.02 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 125.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 307 | 0.34 | 0.01 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:00 PM EST |
| 130.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 67 | 0.41 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/28/2025 4:00:00 PM EST |
| 135.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 4 | 0.46 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/28/2025 4:00:00 PM EST |
| 140.00 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 16 | 0.44 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/28/2025 4:00:00 PM EST |
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 150.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 25 | 0.55 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/28/2025 4:00:00 PM EST |
| 155.00 | 0.00 | 0.05 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 160.00 | 0.00 | 0.05 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 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 | 0.25 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 80.00 | 0.00 | 0.15 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 85.00 | 0.00 | 0.20 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 90.00 | 0.00 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 11 | 0.44 | -0.01 | 0.00 | -0.02 | 5/23/2025 | 5/28/2025 4:00:00 PM EST |
| 95.00 | 0.10 | 0.25 | 0.16 | 0.00 | 0.00% | 0 | 14 | 0.32 | -0.04 | 0.01 | -0.03 | 5/22/2025 | 5/28/2025 4:00:00 PM EST |
| 100.00 | 0.40 | 0.50 | 0.48 | -0.02 | -4.00% | 23 | 113 | 0.28 | -0.12 | 0.03 | -0.05 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 105.00 | 1.35 | 1.50 | 1.40 | +0.45 | +47.37% | 24 | 171 | 0.26 | -0.30 | 0.05 | -0.06 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 110.00 | 3.30 | 3.80 | 3.52 | +0.89 | +33.84% | 1 | 620 | 0.24 | -0.58 | 0.06 | -0.06 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 115.00 | 6.80 | 7.90 | 5.02 | 0.00 | 0.00% | 0 | 229 | 0.25 | -0.83 | 0.04 | -0.04 | 5/22/2025 | 5/28/2025 4:00:00 PM EST |
| 120.00 | 10.20 | 13.60 | 6.15 | 0.00 | 0.00% | 0 | 15 | 0.36 | -0.95 | 0.02 | -0.02 | 5/21/2025 | 5/28/2025 4:00:00 PM EST |
| 125.00 | 15.00 | 18.70 | 11.66 | 0.00 | 0.00% | 0 | 0 | 0.43 | -0.99 | 0.00 | 0.00 | 5/13/2025 | 5/28/2025 4:00:00 PM EST |
| 130.00 | 19.90 | 23.60 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 135.00 | 24.70 | 28.80 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 140.00 | 29.90 | 34.00 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 145.00 | 35.00 | 39.00 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 150.00 | 39.70 | 44.00 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 155.00 | 44.90 | 49.00 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 160.00 | 49.90 | 54.00 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST |