Options Chain for DIAGEO PLC SPON ADR NEW (DEO) - $112.17 as of 8/29/2025 3:17:59 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 | 54.80 | 58.50 | 56.65 | % | 1.03 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 60.00 | 51.10 | 52.80 | 51.95 | % | 0.87 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 65.00 | 46.00 | 47.50 | 46.75 | % | 0.72 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 70.00 | 41.00 | 42.60 | 41.80 | % | 0.60 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 75.00 | 35.10 | 38.70 | 36.90 | 33.80 | 0.00 | 0.00% | 0.49 | 0 | 1 | 1.42 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/29/2025 4:00:01 PM EST |
| 80.00 | 29.80 | 33.70 | 31.75 | % | 0.40 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 85.00 | 25.00 | 28.80 | 26.90 | % | 0.32 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 90.00 | 20.40 | 23.40 | 21.90 | 16.80 | 0.00 | 0.00% | 0.24 | 0 | 3 | 0.85 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 8/29/2025 4:00:01 PM EST |
| 95.00 | 14.90 | 18.80 | 16.85 | 13.20 | 0.00 | 0.00% | 0.18 | 0 | 131 | 0.76 | 0.99 | 0.00 | -0.01 | 8/6/2025 | 8/29/2025 4:00:01 PM EST |
| 100.00 | 10.00 | 14.00 | 12.00 | 16.27 | 0.00 | 0.00% | 0.12 | 0 | 430 | 0.62 | 0.96 | 0.01 | -0.02 | 8/20/2025 | 8/29/2025 4:00:01 PM EST |
| 105.00 | 5.70 | 7.80 | 6.75 | 9.95 | 0.00 | 0.00% | 0.06 | 0 | 326 | 0.31 | 0.86 | 0.03 | -0.05 | 8/25/2025 | 8/29/2025 4:00:01 PM EST |
| 110.00 | 3.50 | 3.80 | 3.65 | 3.70 | -1.00 | -21.28% | 0.03 | 10 | 289 | 0.23 | 0.64 | 0.06 | -0.06 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 115.00 | 1.10 | 1.30 | 1.20 | 1.20 | -0.15 | -11.12% | 0.01 | 25 | 407 | 0.22 | 0.32 | 0.06 | -0.05 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 120.00 | 0.00 | 0.40 | 0.20 | 0.32 | -0.08 | -20.00% | 0.00 | 5 | 432 | 0.23 | 0.10 | 0.03 | -0.02 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 125.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 3 | 50 | 0.29 | 0.02 | 0.01 | -0.01 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 130.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.33 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 4:00:01 PM EST |
| 135.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 140.00 | 0.00 | 0.95 | 0.48 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.71 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/29/2025 4:00:01 PM EST |
| 145.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 150.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 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 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 60.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 65.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 70.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 75.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/29/2025 4:00:01 PM EST |
| 80.00 | 0.00 | 0.15 | 0.08 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.71 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/29/2025 4:00:01 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.56 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/29/2025 4:00:01 PM EST |
| 90.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.52 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/29/2025 4:00:01 PM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.09 | -69.24% | 0.00 | 5 | 195 | 0.36 | -0.01 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 100.00 | 0.00 | 0.30 | 0.15 | 0.20 | -0.06 | -23.08% | 0.00 | 1 | 264 | 0.33 | -0.04 | 0.01 | -0.02 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 105.00 | 0.40 | 0.85 | 0.63 | 0.55 | -0.10 | -15.39% | 0.01 | 10 | 214 | 0.28 | -0.14 | 0.03 | -0.05 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 110.00 | 1.55 | 1.70 | 1.63 | 1.60 | +0.10 | +6.67% | 0.01 | 1 | 223 | 0.24 | -0.36 | 0.06 | -0.06 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 115.00 | 4.10 | 4.50 | 4.30 | 4.08 | 0.00 | 0.00% | 0.04 | 0 | 122 | 0.23 | -0.68 | 0.06 | -0.05 | 8/26/2025 | 8/29/2025 4:00:01 PM EST |
| 120.00 | 6.60 | 10.40 | 8.50 | 8.46 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.51 | -0.90 | 0.03 | -0.02 | 8/27/2025 | 8/29/2025 4:00:01 PM EST |
| 125.00 | 11.50 | 15.40 | 13.45 | % | 0.11 | 0 | 0 | 0.62 | -0.98 | 0.01 | -0.01 | 8/29/2025 4:00:01 PM EST | |||
| 130.00 | 17.90 | 20.10 | 19.00 | % | 0.15 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 135.00 | 22.20 | 25.20 | 23.70 | % | 0.18 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 140.00 | 27.30 | 30.00 | 28.65 | % | 0.20 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 145.00 | 32.20 | 34.80 | 33.50 | % | 0.23 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 150.00 | 37.20 | 40.10 | 38.65 | % | 0.26 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST |