Options Chain for DIAGEO PLC SPON ADR NEW (DEO) - $95.22 as of 10/16/2025 10:46:50 AM 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 | 41.70 | 44.00 | 42.85 | % | 0.78 | 0 | 0 | 8.43 | 1.00 | 0.00 | 0.00 | 10/16/2025 10:59:11 AM EST | |||
| 60.00 | 36.80 | 39.00 | 37.90 | % | 0.63 | 0 | 0 | 7.42 | 1.00 | 0.00 | 0.00 | 10/16/2025 10:59:11 AM EST | |||
| 65.00 | 31.70 | 34.00 | 32.85 | % | 0.51 | 0 | 0 | 6.48 | 1.00 | 0.00 | 0.00 | 10/16/2025 10:59:11 AM EST | |||
| 70.00 | 27.80 | 29.00 | 28.40 | % | 0.41 | 0 | 0 | 5.59 | 1.00 | 0.00 | 0.00 | 10/16/2025 10:59:11 AM EST | |||
| 75.00 | 21.80 | 24.00 | 22.90 | 32.70 | 0.00 | 0.00% | 0.31 | 0 | 5 | 4.75 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 10/16/2025 10:59:11 AM EST |
| 80.00 | 18.60 | 19.20 | 18.90 | 14.40 | 0.00 | 0.00% | 0.24 | 0 | 16 | 3.15 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 10/16/2025 10:59:11 AM EST |
| 85.00 | 13.50 | 14.10 | 13.80 | 9.60 | 0.00 | 0.00% | 0.16 | 0 | 6 | 2.46 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 10/16/2025 10:59:11 AM EST |
| 90.00 | 8.60 | 8.90 | 8.75 | 4.52 | 0.00 | 0.00% | 0.10 | 0 | 99 | 1.75 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 10/16/2025 10:59:11 AM EST |
| 95.00 | 3.70 | 4.00 | 3.85 | 3.80 | +3.10 | +442.86% | 0.04 | 703 | 3,203 | 1.06 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 10/16/2025 10:59:11 AM EST |
| 100.00 | 0.05 | 0.10 | 0.08 | 0.05 | +0.02 | +66.67% | 0.00 | 799 | 1,371 | 0.42 | 0.01 | 0.01 | 0.00 | 10/16/2025 | 10/16/2025 10:59:11 AM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 0.00 | 6 | 601 | 0.82 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/16/2025 10:59:11 AM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 680 | 1.16 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/16/2025 10:59:11 AM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1,247 | 2.51 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/16/2025 10:59:11 AM EST |
| 120.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 311 | 2.08 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/16/2025 10:59:11 AM EST |
| 125.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 311 | 2.03 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/16/2025 10:59:11 AM EST |
| 130.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,477 | 2.91 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/16/2025 10:59:11 AM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 407 | 3.96 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/16/2025 10:59:11 AM EST |
| 140.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 10 | 3.34 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 10/16/2025 10:59:11 AM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 4.56 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 10/16/2025 10:59:11 AM EST |
| 150.00 | 0.00 | 0.50 | 0.25 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 10/16/2025 10:59:11 AM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 10/16/2025 10:59:11 AM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 10:59:11 AM 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 10:59:11 AM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 10:59:11 AM EST | |||
| 65.00 | 0.00 | 1.95 | 0.98 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 200 | 5.02 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 10/16/2025 10:59:11 AM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 9 | 4.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 10/16/2025 10:59:11 AM EST |
| 75.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 107 | 2.32 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/16/2025 10:59:11 AM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 154 | 2.61 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/16/2025 10:59:11 AM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 205 | 1.05 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/16/2025 10:59:11 AM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.17 | -85.00% | 0.00 | 52 | 1,013 | 0.61 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/16/2025 10:59:11 AM EST |
| 95.00 | 0.25 | 0.35 | 0.30 | 0.30 | -2.35 | -88.68% | 0.00 | 127 | 927 | 0.34 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/16/2025 10:59:11 AM EST |
| 100.00 | 3.50 | 3.90 | 3.70 | 3.82 | -3.66 | -48.93% | 0.04 | 36 | 957 | 0.26 | -0.99 | 0.01 | 0.00 | 10/16/2025 | 10/16/2025 10:59:11 AM EST |
| 105.00 | 8.40 | 9.00 | 8.70 | 12.40 | 0.00 | 0.00% | 0.08 | 0 | 269 | 1.04 | -1.00 | 0.00 | 0.00 | 10/14/2025 | 10/16/2025 10:59:11 AM EST |
| 110.00 | 12.60 | 14.70 | 13.65 | 13.90 | -3.15 | -18.48% | 0.12 | 60 | 199 | 1.38 | -1.00 | 0.00 | 0.00 | 10/16/2025 | 10/16/2025 10:59:11 AM EST |
| 115.00 | 18.30 | 20.80 | 19.55 | 19.76 | -2.64 | -11.79% | 0.17 | 6 | 288 | 1.67 | -1.00 | 0.00 | 0.00 | 10/16/2025 | 10/16/2025 10:59:11 AM EST |
| 120.00 | 23.50 | 25.10 | 24.30 | 24.37 | -3.03 | -11.06% | 0.20 | 1 | 223 | 1.49 | -1.00 | 0.00 | 0.00 | 10/16/2025 | 10/16/2025 10:59:11 AM EST |
| 125.00 | 28.30 | 30.80 | 29.55 | 31.33 | 0.00 | 0.00% | 0.24 | 0 | 75 | 2.14 | -1.00 | 0.00 | 0.00 | 9/25/2025 | 10/16/2025 10:59:11 AM EST |
| 130.00 | 33.30 | 35.70 | 34.50 | 36.49 | 0.00 | 0.00% | 0.27 | 0 | 28 | 2.31 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 10/16/2025 10:59:11 AM EST |
| 135.00 | 38.50 | 40.60 | 39.55 | 22.39 | 0.00 | 0.00% | 0.29 | 0 | 16 | 2.45 | -1.00 | 0.00 | 0.00 | 5/16/2025 | 10/16/2025 10:59:11 AM EST |
| 140.00 | 43.40 | 45.70 | 44.55 | 42.60 | 0.00 | 0.00% | 0.32 | 0 | 10 | 2.62 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 10/16/2025 10:59:11 AM EST |
| 145.00 | 48.50 | 50.80 | 49.65 | 34.50 | 0.00 | 0.00% | 0.34 | 0 | 38 | 2.87 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 10/16/2025 10:59:11 AM EST |
| 150.00 | 53.40 | 55.80 | 54.60 | % | 0.36 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 10/16/2025 10:59:11 AM EST | |||
| 155.00 | 58.40 | 60.80 | 59.60 | % | 0.38 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 10/16/2025 10:59:11 AM EST | |||
| 160.00 | 63.30 | 65.80 | 64.55 | 49.40 | 0.00 | 0.00% | 0.40 | 0 | 24 | 3.27 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 10/16/2025 10:59:11 AM EST |