Options Chain for DIAGEO PLC SPON ADR NEW (DEO) - $103.55 as of 7/11/2025 8:17:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 36.60 | 40.60 | 38.60 | 39.89 | 0.00 | 0.00% | 0.59 | 0 | 1 | 2.62 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/11/2025 3:59:54 PM EST |
| 70.00 | 31.60 | 35.60 | 33.60 | 34.91 | 0.00 | 0.00% | 0.48 | 0 | 2 | 2.33 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/11/2025 3:59:54 PM EST |
| 75.00 | 26.50 | 30.70 | 28.60 | % | 0.38 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 80.00 | 21.50 | 25.10 | 23.30 | 27.00 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 2/19/2025 | 7/11/2025 3:59:54 PM EST |
| 85.00 | 16.60 | 20.10 | 18.35 | 16.30 | 0.00 | 0.00% | 0.22 | 0 | 4 | 1.34 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/11/2025 3:59:54 PM EST |
| 90.00 | 11.60 | 15.70 | 13.65 | 11.31 | 0.00 | 0.00% | 0.15 | 0 | 36 | 0.86 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/11/2025 3:59:54 PM EST |
| 95.00 | 6.70 | 10.00 | 8.35 | 10.30 | 0.00 | 0.00% | 0.09 | 0 | 16 | 0.75 | 0.98 | 0.01 | -0.03 | 7/2/2025 | 7/11/2025 3:59:54 PM EST |
| 100.00 | 3.70 | 4.00 | 3.85 | 3.80 | -2.00 | -34.49% | 0.04 | 1 | 154 | 0.24 | 0.84 | 0.06 | -0.08 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 105.00 | 0.60 | 0.75 | 0.68 | 0.72 | -1.28 | -64.00% | 0.01 | 107 | 312 | 0.22 | 0.34 | 0.11 | -0.09 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 110.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.19 | -65.52% | 0.00 | 7 | 331 | 0.30 | 0.03 | 0.02 | -0.02 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 1,090 | 0.38 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 694 | 0.50 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:54 PM EST |
| 125.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 726 | 0.62 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:54 PM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 330 | 0.73 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/11/2025 3:59:54 PM EST |
| 135.00 | 0.00 | 1.10 | 0.55 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 284 | 0.83 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:54 PM EST |
| 140.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,122 | 0.93 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 7/11/2025 3:59:54 PM EST |
| 145.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 186 | 1.02 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 7/11/2025 3:59:54 PM EST |
| 150.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,219 | 1.11 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 7/11/2025 3:59:54 PM EST |
| 155.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 350 | 1.19 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 7/11/2025 3:59:54 PM EST |
| 160.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.28 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 7/11/2025 3:59:54 PM EST |
| 165.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.47 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/11/2025 3:59:54 PM EST |
| 170.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.43 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 7/11/2025 3:59:54 PM EST |
| 175.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.50 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 7/11/2025 3:59:54 PM EST |
| 180.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 185.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.63 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 7/11/2025 3:59:54 PM EST |
| 190.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.70 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 7/11/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.81 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 7/11/2025 3:59:54 PM EST |
| 70.00 | 0.00 | 0.95 | 0.48 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.95 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 7/11/2025 3:59:54 PM EST |
| 75.00 | 0.00 | 1.15 | 0.58 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.78 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 7/11/2025 3:59:54 PM EST |
| 80.00 | 0.00 | 0.70 | 0.35 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 201 | 1.10 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/11/2025 3:59:54 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 200 | 0.75 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:54 PM EST |
| 90.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.60 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:54 PM EST |
| 95.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 467 | 0.37 | -0.02 | 0.01 | -0.03 | 7/10/2025 | 7/11/2025 3:59:54 PM EST |
| 100.00 | 0.20 | 0.35 | 0.28 | 0.40 | +0.19 | +90.48% | 0.00 | 82 | 742 | 0.25 | -0.16 | 0.06 | -0.08 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 105.00 | 1.05 | 2.25 | 1.65 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 568 | 0.13 | -0.66 | 0.11 | -0.09 | 7/10/2025 | 7/11/2025 3:59:54 PM EST |
| 110.00 | 4.50 | 8.00 | 6.25 | 7.15 | +2.65 | +58.89% | 0.06 | 1 | 505 | 0.34 | -0.97 | 0.02 | -0.02 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 115.00 | 9.60 | 12.10 | 10.85 | 10.00 | 0.00 | 0.00% | 0.09 | 0 | 286 | 0.51 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:54 PM EST |
| 120.00 | 15.00 | 18.20 | 16.60 | 15.00 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:54 PM EST |
| 125.00 | 20.20 | 23.50 | 21.85 | 25.10 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 6/27/2025 | 7/11/2025 3:59:54 PM EST |
| 130.00 | 24.40 | 28.50 | 26.45 | 26.20 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.55 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 7/11/2025 3:59:54 PM EST |
| 135.00 | 29.40 | 33.50 | 31.45 | 30.15 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.79 | -1.00 | 0.00 | 0.00 | 7/2/2025 | 7/11/2025 3:59:54 PM EST |
| 140.00 | 34.40 | 38.50 | 36.45 | 35.15 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 7/2/2025 | 7/11/2025 3:59:54 PM EST |
| 145.00 | 39.40 | 43.50 | 41.45 | 33.63 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 2/5/2025 | 7/11/2025 3:59:54 PM EST |
| 150.00 | 44.40 | 48.50 | 46.45 | 30.10 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 11/22/2024 | 7/11/2025 3:59:54 PM EST |
| 155.00 | 49.40 | 53.50 | 51.45 | % | 0.33 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 160.00 | 54.40 | 58.50 | 56.45 | % | 0.35 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 165.00 | 59.40 | 63.50 | 61.45 | % | 0.37 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 170.00 | 64.40 | 68.50 | 66.45 | 43.50 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 12/31/2024 | 7/11/2025 3:59:54 PM EST |
| 175.00 | 69.40 | 73.50 | 71.45 | % | 0.41 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 180.00 | 74.40 | 78.50 | 76.45 | % | 0.42 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 185.00 | 79.40 | 83.50 | 81.45 | % | 0.44 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 190.00 | 84.40 | 88.50 | 86.45 | % | 0.46 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST |