Options Chain for DIAGEO PLC SPON ADR NEW (DEO) - $138.31 as of 4/26/2024 3:07:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 42.00 | 45.90 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 100.00 | 37.00 | 41.00 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 105.00 | 31.90 | 36.10 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 110.00 | 27.10 | 30.80 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 115.00 | 22.70 | 25.40 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 120.00 | 17.20 | 20.10 | 20.47 | 0.00 | 0.00% | 0 | 2 | 0.40 | 1.00 | 0.00 | -0.01 | 4/17/2024 | 4/26/2024 4:00:01 PM EST |
| 125.00 | 12.40 | 16.00 | % | 0 | 0 | 0.55 | 0.98 | 0.01 | -0.02 | 4/26/2024 4:00:01 PM EST | |||
| 130.00 | 9.10 | 9.90 | 11.30 | 0.00 | 0.00% | 0 | 8 | 0.22 | 0.92 | 0.02 | -0.04 | 4/24/2024 | 4/26/2024 4:00:01 PM EST |
| 135.00 | 3.10 | 5.40 | 4.90 | 0.00 | 0.00% | 0 | 40 | 0.20 | 0.75 | 0.05 | -0.06 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 140.00 | 1.80 | 2.15 | 1.85 | -0.10 | -5.13% | 111 | 158 | 0.18 | 0.45 | 0.07 | -0.06 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 145.00 | 0.40 | 0.65 | 0.40 | -0.10 | -20.00% | 10 | 480 | 0.18 | 0.16 | 0.04 | -0.04 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 150.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 353 | 0.18 | 0.04 | 0.01 | -0.01 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 155.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 197 | 0.38 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 4:00:01 PM EST |
| 160.00 | 0.00 | 0.75 | 0.17 | 0.00 | 0.00% | 0 | 216 | 0.45 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/26/2024 4:00:01 PM EST |
| 165.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.52 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 4:00:01 PM EST |
| 170.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 4 | 0.59 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 4:00:01 PM EST |
| 175.00 | 0.00 | 0.75 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 180.00 | 0.00 | 0.75 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 185.00 | 0.00 | 0.75 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 190.00 | 0.00 | 0.75 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 195.00 | 0.00 | 0.75 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 200.00 | 0.00 | 0.75 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 210.00 | 0.00 | 0.75 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 0.05 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 34 | 0.49 | 0.00 | 0.00 | -0.01 | 4/16/2024 | 4/26/2024 4:00:01 PM EST |
| 125.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 29 | 0.29 | -0.02 | 0.01 | -0.02 | 4/23/2024 | 4/26/2024 4:00:01 PM EST |
| 130.00 | 0.20 | 0.35 | 0.30 | -0.14 | -31.82% | 3 | 141 | 0.21 | -0.08 | 0.02 | -0.04 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 135.00 | 0.90 | 1.15 | 1.00 | -0.25 | -20.00% | 24 | 342 | 0.20 | -0.25 | 0.05 | -0.06 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 140.00 | 2.70 | 3.10 | 2.90 | -0.30 | -9.38% | 14 | 702 | 0.18 | -0.55 | 0.07 | -0.06 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 145.00 | 6.30 | 8.60 | 7.30 | 0.00 | 0.00% | 0 | 393 | 0.32 | -0.84 | 0.04 | -0.04 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 150.00 | 9.50 | 11.50 | 8.58 | 0.00 | 0.00% | 0 | 62 | 0.25 | -0.96 | 0.01 | -0.01 | 4/22/2024 | 4/26/2024 4:00:01 PM EST |
| 155.00 | 14.70 | 17.20 | 10.00 | 0.00 | 0.00% | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 3/20/2024 | 4/26/2024 4:00:01 PM EST |
| 160.00 | 19.80 | 23.10 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 165.00 | 24.40 | 28.40 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 170.00 | 29.40 | 33.40 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 175.00 | 34.40 | 38.40 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 180.00 | 39.40 | 43.40 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 185.00 | 44.40 | 48.30 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 190.00 | 49.40 | 53.30 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 195.00 | 54.40 | 58.30 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 200.00 | 59.40 | 63.30 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 210.00 | 69.40 | 73.30 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST |