Options Chain for DIAGEO PLC SPON ADR NEW (DEO) - $138.64 as of 4/29/2024 12:56:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 42.80 | 46.40 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | -0.02 | 4/29/2024 12:58:57 PM EST | |||
| 100.00 | 38.40 | 41.30 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.02 | 4/29/2024 12:58:57 PM EST | |||
| 105.00 | 32.70 | 36.50 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.02 | 4/29/2024 12:58:57 PM EST | |||
| 110.00 | 28.00 | 31.10 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.02 | 4/29/2024 12:58:57 PM EST | |||
| 115.00 | 22.90 | 25.30 | % | 0 | 0 | 0.63 | 1.00 | 0.00 | -0.02 | 4/29/2024 12:58:57 PM EST | |||
| 120.00 | 18.40 | 20.40 | 20.47 | 0.00 | 0.00% | 0 | 2 | 0.54 | 1.00 | 0.00 | -0.02 | 4/17/2024 | 4/29/2024 12:58:57 PM EST |
| 125.00 | 14.70 | 15.20 | % | 0 | 0 | 0.37 | 0.99 | 0.00 | -0.03 | 4/29/2024 12:58:57 PM EST | |||
| 130.00 | 9.80 | 10.30 | 11.30 | 0.00 | 0.00% | 0 | 8 | 0.20 | 0.93 | 0.02 | -0.05 | 4/24/2024 | 4/29/2024 12:58:57 PM EST |
| 135.00 | 5.40 | 5.70 | 4.90 | 0.00 | 0.00% | 0 | 40 | 0.20 | 0.78 | 0.05 | -0.07 | 4/25/2024 | 4/29/2024 12:58:57 PM EST |
| 140.00 | 2.05 | 2.25 | 2.30 | +0.45 | +24.33% | 5 | 138 | 0.18 | 0.49 | 0.07 | -0.07 | 4/29/2024 | 4/29/2024 12:58:57 PM EST |
| 145.00 | 0.40 | 0.60 | 0.57 | +0.17 | +42.50% | 3 | 485 | 0.17 | 0.18 | 0.05 | -0.04 | 4/29/2024 | 4/29/2024 12:58:57 PM EST |
| 150.00 | 0.05 | 0.20 | 0.13 | +0.03 | +30.00% | 4 | 353 | 0.18 | 0.05 | 0.02 | -0.02 | 4/29/2024 | 4/29/2024 12:58:57 PM EST |
| 155.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 197 | 0.39 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/29/2024 12:58:57 PM EST |
| 160.00 | 0.00 | 0.75 | 0.17 | 0.00 | 0.00% | 0 | 216 | 0.48 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/29/2024 12:58:57 PM EST |
| 165.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.55 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/29/2024 12:58:57 PM EST |
| 170.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 4 | 0.62 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/29/2024 12:58:57 PM EST |
| 175.00 | 0.00 | 0.75 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:57 PM EST | |||
| 180.00 | 0.00 | 0.75 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:57 PM EST | |||
| 185.00 | 0.00 | 0.75 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:57 PM EST | |||
| 190.00 | 0.00 | 0.75 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:57 PM EST | |||
| 195.00 | 0.00 | 0.75 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:57 PM EST | |||
| 200.00 | 0.00 | 0.75 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:57 PM EST | |||
| 210.00 | 0.00 | 0.75 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:57 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 | 0.72 | 0.00 | 0.00 | -0.02 | 4/29/2024 12:58:57 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.02 | 4/29/2024 12:58:57 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.02 | 4/29/2024 12:58:57 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.02 | 4/29/2024 12:58:57 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | -0.02 | 4/29/2024 12:58:57 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 34 | 0.54 | 0.00 | 0.00 | -0.02 | 4/16/2024 | 4/29/2024 12:58:57 PM EST |
| 125.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 29 | 0.32 | -0.01 | 0.00 | -0.03 | 4/23/2024 | 4/29/2024 12:58:57 PM EST |
| 130.00 | 0.15 | 0.30 | 0.22 | -0.08 | -26.67% | 3 | 141 | 0.22 | -0.07 | 0.02 | -0.05 | 4/29/2024 | 4/29/2024 12:58:57 PM EST |
| 135.00 | 0.65 | 0.80 | 0.70 | -0.30 | -30.00% | 10 | 333 | 0.20 | -0.22 | 0.05 | -0.07 | 4/29/2024 | 4/29/2024 12:58:57 PM EST |
| 140.00 | 2.20 | 2.45 | 2.90 | 0.00 | 0.00% | 0 | 713 | 0.18 | -0.51 | 0.07 | -0.07 | 4/26/2024 | 4/29/2024 12:58:57 PM EST |
| 145.00 | 5.70 | 6.00 | 7.30 | 0.00 | 0.00% | 0 | 393 | 0.17 | -0.82 | 0.05 | -0.04 | 4/25/2024 | 4/29/2024 12:58:57 PM EST |
| 150.00 | 10.30 | 11.00 | 8.58 | 0.00 | 0.00% | 0 | 62 | 0.28 | -0.95 | 0.02 | -0.02 | 4/22/2024 | 4/29/2024 12:58:57 PM EST |
| 155.00 | 15.20 | 16.20 | 10.00 | 0.00 | 0.00% | 0 | 0 | 0.40 | -1.00 | 0.00 | 0.00 | 3/20/2024 | 4/29/2024 12:58:57 PM EST |
| 160.00 | 20.20 | 20.90 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:57 PM EST | |||
| 165.00 | 24.10 | 27.30 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:57 PM EST | |||
| 170.00 | 29.20 | 32.20 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:57 PM EST | |||
| 175.00 | 34.20 | 37.20 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:57 PM EST | |||
| 180.00 | 39.20 | 42.20 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:57 PM EST | |||
| 185.00 | 44.20 | 47.20 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:57 PM EST | |||
| 190.00 | 49.20 | 52.20 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:57 PM EST | |||
| 195.00 | 54.20 | 57.20 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:57 PM EST | |||
| 200.00 | 59.20 | 62.20 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:57 PM EST | |||
| 210.00 | 69.10 | 72.00 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:57 PM EST |