Options Chain for DIAGEO PLC SPON ADR NEW (DEO) - $119.20 as of 11/20/2024 3:57:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 37.90 | 42.00 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 85.00 | 33.00 | 36.70 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 90.00 | 28.00 | 32.00 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 95.00 | 23.30 | 26.70 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.01 | 11/20/2024 4:00:00 PM EST | |||
| 100.00 | 19.10 | 20.90 | % | 0 | 0 | 0.60 | 0.98 | 0.00 | -0.03 | 11/20/2024 4:00:00 PM EST | |||
| 105.00 | 13.60 | 17.10 | % | 0 | 0 | 0.52 | 0.94 | 0.01 | -0.04 | 11/20/2024 4:00:00 PM EST | |||
| 110.00 | 10.30 | 11.00 | 11.23 | 0.00 | 0.00% | 0 | 1 | 0.27 | 0.88 | 0.02 | -0.05 | 11/14/2024 | 11/20/2024 4:00:00 PM EST |
| 115.00 | 6.10 | 6.70 | % | 0 | 0 | 0.25 | 0.75 | 0.04 | -0.06 | 11/20/2024 4:00:00 PM EST | |||
| 120.00 | 2.75 | 3.20 | 2.90 | -0.05 | -1.70% | 3 | 190 | 0.22 | 0.51 | 0.06 | -0.06 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 125.00 | 1.10 | 1.30 | 1.20 | 0.00 | 0.00% | 14 | 368 | 0.22 | 0.27 | 0.04 | -0.05 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 130.00 | 0.35 | 0.45 | 0.40 | +0.05 | +14.29% | 2 | 1,304 | 0.22 | 0.11 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 135.00 | 0.05 | 0.30 | 0.20 | +0.08 | +66.67% | 1 | 79 | 0.24 | 0.04 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 140.00 | 0.00 | 0.10 | 0.05 | -0.12 | -70.59% | 3 | 252 | 0.28 | 0.01 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 145.00 | 0.00 | 0.20 | 0.13 | 0.00 | 0.00% | 0 | 110 | 0.37 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:00 PM EST |
| 150.00 | 0.00 | 0.15 | 0.23 | 0.00 | 0.00% | 0 | 77 | 0.40 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 4:00:00 PM EST |
| 155.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 13 | 0.38 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:00 PM EST |
| 160.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.00 | 0.00 | 0.00 | 10/18/2024 | 11/20/2024 4:00:00 PM EST |
| 165.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 4:00:00 PM EST |
| 170.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 16 | 0.50 | 0.00 | 0.00 | 0.00 | 10/9/2024 | 11/20/2024 4:00:00 PM EST |
| 175.00 | 0.00 | 0.75 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 180.00 | 0.00 | 0.75 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 185.00 | 0.00 | 0.75 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 190.00 | 0.00 | 0.95 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.15 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 85.00 | 0.00 | 0.20 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 90.00 | 0.00 | 0.20 | 0.11 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 95.00 | 0.00 | 0.20 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | -0.01 | 11/20/2024 4:00:00 PM EST | |||
| 100.00 | 0.05 | 0.25 | 0.13 | 0.00 | 0.00% | 0 | 11 | 0.34 | -0.02 | 0.00 | -0.03 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 105.00 | 0.15 | 0.30 | 0.22 | -0.06 | -21.43% | 10 | 27 | 0.29 | -0.06 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 110.00 | 0.45 | 0.60 | 0.50 | -0.20 | -28.58% | 2 | 156 | 0.26 | -0.12 | 0.02 | -0.05 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 115.00 | 1.15 | 1.30 | 1.35 | +0.03 | +2.28% | 1 | 167 | 0.23 | -0.25 | 0.04 | -0.06 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 120.00 | 2.80 | 3.10 | 3.30 | +0.10 | +3.13% | 2 | 478 | 0.21 | -0.49 | 0.06 | -0.06 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 125.00 | 4.40 | 7.80 | 6.51 | -2.18 | -25.09% | 3 | 402 | 0.20 | -0.73 | 0.04 | -0.05 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 130.00 | 9.10 | 12.20 | 11.92 | 0.00 | 0.00% | 0 | 304 | 0.27 | -0.89 | 0.03 | -0.03 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 135.00 | 13.50 | 16.40 | 16.51 | 0.00 | 0.00% | 0 | 4 | 0.35 | -0.96 | 0.01 | -0.01 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 140.00 | 19.20 | 21.60 | 15.12 | 0.00 | 0.00% | 0 | 0 | 0.53 | -0.99 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 4:00:00 PM EST |
| 145.00 | 24.30 | 26.80 | 8.90 | 0.00 | 0.00% | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 4:00:00 PM EST |
| 150.00 | 28.50 | 32.50 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 155.00 | 33.40 | 37.20 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 160.00 | 38.90 | 42.70 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 165.00 | 43.50 | 47.50 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 170.00 | 48.50 | 52.50 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 175.00 | 53.50 | 57.50 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 180.00 | 58.50 | 62.30 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 185.00 | 63.40 | 67.50 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 190.00 | 68.40 | 72.50 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST |