Options Chain for DIAGEO PLC SPON ADR NEW (DEO) - $105.38 as of 3/31/2025 3:46:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 33.50 | 36.00 | 38.80 | 0.00 | 0.00% | 0 | 1 | 1.60 | 1.00 | 0.00 | 0.00 | 2/27/2025 | 3/31/2025 1:58:55 PM EST |
| 75.00 | 28.20 | 31.20 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 3/31/2025 1:58:55 PM EST | |||
| 80.00 | 23.30 | 26.20 | 28.80 | 0.00 | 0.00% | 0 | 2 | 1.01 | 1.00 | 0.00 | 0.00 | 2/27/2025 | 3/31/2025 1:58:55 PM EST |
| 85.00 | 18.40 | 20.70 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.01 | 3/31/2025 1:58:55 PM EST | |||
| 90.00 | 13.60 | 15.90 | 18.50 | 0.00 | 0.00% | 0 | 10 | 0.75 | 0.97 | 0.01 | -0.03 | 3/20/2025 | 3/31/2025 1:58:55 PM EST |
| 95.00 | 9.20 | 10.80 | 13.67 | 0.00 | 0.00% | 0 | 3 | 0.42 | 0.91 | 0.02 | -0.06 | 3/14/2025 | 3/31/2025 1:58:55 PM EST |
| 100.00 | 5.90 | 6.50 | 5.60 | -1.50 | -21.13% | 5 | 36 | 0.30 | 0.75 | 0.04 | -0.08 | 3/31/2025 | 3/31/2025 1:58:55 PM EST |
| 105.00 | 2.80 | 3.00 | 2.40 | -1.30 | -35.14% | 12 | 153 | 0.30 | 0.49 | 0.06 | -0.09 | 3/31/2025 | 3/31/2025 1:58:55 PM EST |
| 110.00 | 0.90 | 1.10 | 0.80 | -0.33 | -29.21% | 11 | 324 | 0.29 | 0.23 | 0.04 | -0.06 | 3/31/2025 | 3/31/2025 1:58:55 PM EST |
| 115.00 | 0.25 | 0.30 | 0.30 | -0.05 | -14.29% | 1 | 222 | 0.30 | 0.07 | 0.02 | -0.03 | 3/31/2025 | 3/31/2025 1:58:55 PM EST |
| 120.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 490 | 0.39 | 0.02 | 0.01 | -0.01 | 3/28/2025 | 3/31/2025 1:58:55 PM EST |
| 125.00 | 0.05 | 0.15 | 0.15 | +0.03 | +25.00% | 33 | 664 | 0.42 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 1:58:55 PM EST |
| 130.00 | 0.00 | 0.10 | 0.09 | -0.03 | -25.00% | 1 | 774 | 0.53 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 1:58:55 PM EST |
| 135.00 | 0.00 | 0.05 | 0.05 | -0.01 | -16.67% | 3 | 365 | 0.52 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 1:58:55 PM EST |
| 140.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 255 | 0.58 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 1:58:55 PM EST |
| 145.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 220 | 1.00 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 3/31/2025 1:58:55 PM EST |
| 150.00 | 0.00 | 0.35 | 0.06 | 0.00 | 0.00% | 0 | 275 | 0.93 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/31/2025 1:58:55 PM EST |
| 155.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 40 | 1.15 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 3/31/2025 1:58:55 PM EST |
| 160.00 | 0.00 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 53 | 1.22 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 3/31/2025 1:58:55 PM EST |
| 165.00 | 0.00 | 0.75 | 1.25 | 0.00 | 0.00% | 0 | 22 | 1.29 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 3/31/2025 1:58:55 PM EST |
| 170.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 37 | 1.25 | 0.00 | 0.00 | 0.00 | 11/26/2024 | 3/31/2025 1:58:55 PM EST |
| 175.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 10 | 1.41 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 3/31/2025 1:58:55 PM EST |
| 180.00 | 0.00 | 0.75 | 0.47 | 0.00 | 0.00% | 0 | 2 | 1.47 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 3/31/2025 1:58:55 PM EST |
| 185.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 1 | 1.52 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 3/31/2025 1:58:55 PM EST |
| 190.00 | 0.00 | 0.75 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 3/31/2025 1:58:55 PM EST | |||
| 195.00 | 0.00 | 0.75 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 3/31/2025 1:58:55 PM EST | |||
| 200.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 18 | 1.16 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 3/31/2025 1:58:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.05 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 3/31/2025 1:58:55 PM EST | |||
| 75.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 6 | 0.79 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 3/31/2025 1:58:55 PM EST |
| 80.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 9 | 0.66 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 1:58:55 PM EST |
| 85.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 26 | 0.53 | 0.00 | 0.00 | -0.01 | 3/17/2025 | 3/31/2025 1:58:55 PM EST |
| 90.00 | 0.05 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 46 | 0.38 | -0.03 | 0.01 | -0.03 | 3/25/2025 | 3/31/2025 1:58:55 PM EST |
| 95.00 | 0.25 | 0.40 | 0.30 | 0.00 | 0.00% | 3 | 155 | 0.35 | -0.09 | 0.02 | -0.06 | 3/31/2025 | 3/31/2025 1:58:55 PM EST |
| 100.00 | 0.90 | 1.05 | 1.25 | +0.45 | +56.25% | 107 | 468 | 0.32 | -0.25 | 0.04 | -0.08 | 3/31/2025 | 3/31/2025 1:58:55 PM EST |
| 105.00 | 2.50 | 2.70 | 3.10 | +0.48 | +18.33% | 5 | 470 | 0.31 | -0.51 | 0.06 | -0.09 | 3/31/2025 | 3/31/2025 1:58:55 PM EST |
| 110.00 | 5.60 | 6.00 | 6.43 | +0.85 | +15.24% | 4 | 668 | 0.31 | -0.77 | 0.04 | -0.06 | 3/31/2025 | 3/31/2025 1:58:55 PM EST |
| 115.00 | 9.90 | 10.30 | 10.25 | +0.35 | +3.54% | 3 | 254 | 0.38 | -0.93 | 0.02 | -0.03 | 3/31/2025 | 3/31/2025 1:58:55 PM EST |
| 120.00 | 14.80 | 15.50 | 15.85 | +2.05 | +14.86% | 3 | 230 | 0.54 | -0.98 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 1:58:55 PM EST |
| 125.00 | 19.40 | 22.00 | 19.13 | 0.00 | 0.00% | 0 | 1 | 0.78 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 1:58:55 PM EST |
| 130.00 | 24.80 | 26.40 | 16.10 | 0.00 | 0.00% | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 3/31/2025 1:58:55 PM EST |
| 135.00 | 29.50 | 31.80 | 26.48 | 0.00 | 0.00% | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 3/31/2025 1:58:55 PM EST |
| 140.00 | 34.10 | 36.80 | 31.70 | 0.00 | 0.00% | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 1:58:55 PM EST |
| 145.00 | 39.40 | 42.00 | 36.70 | 0.00 | 0.00% | 0 | 1 | 1.21 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 1:58:55 PM EST |
| 150.00 | 44.50 | 46.30 | 44.40 | 0.00 | 0.00% | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 3/31/2025 1:58:55 PM EST |
| 155.00 | 49.20 | 51.90 | 29.00 | 0.00 | 0.00% | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 12/31/2024 | 3/31/2025 1:58:55 PM EST |
| 160.00 | 54.30 | 56.90 | 35.10 | 0.00 | 0.00% | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 12/23/2024 | 3/31/2025 1:58:55 PM EST |
| 165.00 | 59.20 | 62.00 | 45.40 | 0.00 | 0.00% | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 1/31/2025 | 3/31/2025 1:58:55 PM EST |
| 170.00 | 64.30 | 66.90 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 3/31/2025 1:58:55 PM EST | |||
| 175.00 | 69.10 | 71.70 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 3/31/2025 1:58:55 PM EST | |||
| 180.00 | 74.40 | 76.40 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 3/31/2025 1:58:55 PM EST | |||
| 185.00 | 79.10 | 82.00 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 3/31/2025 1:58:55 PM EST | |||
| 190.00 | 84.30 | 87.00 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 3/31/2025 1:58:55 PM EST | |||
| 195.00 | 89.30 | 91.80 | 75.30 | 0.00 | 0.00% | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 1/21/2025 | 3/31/2025 1:58:55 PM EST |
| 200.00 | 94.30 | 97.00 | 78.30 | 0.00 | 0.00% | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 1/3/2025 | 3/31/2025 1:58:55 PM EST |