DEO - Diageo plc - Depositary Receipt (Common Stock) - Alternativkedja

Diageo plc - Depositary Receipt (Common Stock)

US ˙ NYSE ˙ US25243Q2057

Utgång

Calls för September 22, 2025

Kontrakt	Strike	Bud	Fråga	Senaste	Volym	OI	IV	Delta	Gamma	Theta	Theta	Rho
DEO20251017C00055000	55.00	40.20	42.00	0.00	0	0	149.70%	0.96	0.00	-0.06	0.02	0.03
DEO20251017C00060000	60.00	35.10	37.30	0.00	0	0	140.15%	0.94	0.00	-0.08	0.03	0.04
DEO20251017C00065000	65.00	30.10	33.20	0.00	0	0	96.12%	0.96	0.00	-0.04	0.02	0.04
DEO20251017C00070000	70.00	26.10	26.40	0.00	0	0	54.06%	0.99	0.00	-0.00	0.00	0.05
DEO20251017C00075000	75.00	21.10	21.50	0.00	0	5	83.07%	0.91	0.01	-0.07	0.04	0.04
DEO20251017C00080000	80.00	15.10	18.50	0.00	0	2	35.79%	0.98	0.00	-0.01	0.01	0.05
DEO20251017C00085000	85.00	11.30	11.70	0.00	0	5	35.52%	0.93	0.02	-0.02	0.03	0.05
DEO20251017C00090000	90.00	5.70	7.10	0.00	0	78	29.63%	0.83	0.04	-0.04	0.06	0.05
DEO20251017C00095000	95.00	3.20	3.50	3.40	61	94	27.93%	0.59	0.06	-0.05	0.09	0.04
DEO20251017C00100000	100.00	1.20	1.25	1.18	65	769	27.35%	0.31	0.05	-0.05	0.08	0.02
DEO20251017C00105000	105.00	0.30	0.40	0.35	36	563	27.36%	0.11	0.03	-0.03	0.04	0.01
DEO20251017C00110000	110.00	0.10	0.15	0.15	9	677	30.14%	0.04	0.01	-0.01	0.02	0.00
DEO20251017C00115000	115.00	0.00	0.10	0.00	0	1,290	32.90%	0.02	0.01	-0.01	0.01	0.00
DEO20251017C00120000	120.00	0.00	0.10	0.06	5	329	39.45%	0.02	0.00	-0.01	0.01	0.00
DEO20251017C00125000	125.00	0.00	0.15	0.00	0	314	48.13%	0.02	0.00	-0.01	0.01	0.00
DEO20251017C00130000	130.00	0.00	0.50	0.00	0	1,477	65.26%	0.04	0.01	-0.03	0.02	0.00
DEO20251017C00135000	135.00	0.00	0.75	0.00	0	407	77.08%	0.05	0.01	-0.04	0.03	0.00
DEO20251017C00140000	140.00	0.00	0.20	0.00	0	10	67.67%	0.02	0.00	-0.01	0.01	0.00
DEO20251017C00145000	145.00	0.00	0.75	0.00	0	12	89.47%	0.05	0.00	-0.04	0.02	0.00

Puts för September 22, 2025

Kontrakt	Strike	Bud	Fråga	Senaste	Volym	OI	IV	Delta	Gamma	Theta	Theta	Rho
DEO20251017P00055000	55.00	0.00	0.25	0.00	0	0	98.37%	-0.01	0.00	-0.02	0.01	-0.00
DEO20251017P00060000	60.00	0.00	1.35	0.00	0	0	115.06%	-0.05	0.00	-0.06	0.03	-0.00
DEO20251017P00065000	65.00	0.00	0.15	0.00	0	200	65.47%	-0.01	0.00	-0.01	0.01	-0.00
DEO20251017P00070000	70.00	0.00	0.15	0.00	0	9	53.69%	-0.02	0.00	-0.01	0.01	-0.00
DEO20251017P00075000	75.00	0.00	0.20	0.10	1	107	44.52%	-0.02	0.01	-0.01	0.01	-0.00
DEO20251017P00080000	80.00	0.10	0.20	0.12	2	141	36.01%	-0.04	0.01	-0.02	0.02	-0.00
DEO20251017P00085000	85.00	0.40	0.55	0.41	26	109	31.83%	-0.11	0.02	-0.03	0.05	-0.01
DEO20251017P00090000	90.00	1.25	1.35	1.30	119	478	29.02%	-0.28	0.05	-0.05	0.08	-0.02
DEO20251017P00095000	95.00	3.20	3.40	3.35	84	686	27.28%	-0.55	0.06	-0.05	0.10	-0.04
DEO20251017P00100000	100.00	6.70	7.00	6.65	25	1,016	26.59%	-0.81	0.04	-0.03	0.07	-0.06
DEO20251017P00105000	105.00	10.90	11.40	11.30	3	1,371	26.96%	-0.94	0.02	-0.01	0.03	-0.07
DEO20251017P00110000	110.00	14.90	16.40	0.00	0	201	26.90%	-0.99	0.01	-0.00	0.01	-0.07
DEO20251017P00115000	115.00	19.30	21.30	20.70	1	282	39.25%	-0.97	0.01	-0.01	0.02	-0.08
DEO20251017P00120000	120.00	24.00	27.30	0.00	0	224	47.00%	-0.97	0.01	-0.01	0.02	-0.08
DEO20251017P00125000	125.00	29.00	31.70	0.00	0	75	73.68%	-0.92	0.01	-0.05	0.04	-0.08
DEO20251017P00130000	130.00	34.10	37.00	0.00	0	28	89.11%	-0.90	0.01	-0.07	0.04	-0.08
DEO20251017P00135000	135.00	39.00	41.80	0.00	0	16	91.68%	-0.92	0.01	-0.06	0.04	-0.09
DEO20251017P00140000	140.00	44.20	47.10	0.00	0	10	106.70%	-0.90	0.01	-0.08	0.04	-0.09
DEO20251017P00145000	145.00	48.90	52.00	0.00	0	38	111.02%	-0.91	0.01	-0.08	0.04	-0.09

Other Listings

GB:DGED	97,99 US$
DE:GUIA	85,00 €
MX:DEO N

Fintel data has been cited in the following publications:

© 2015-2025 Fintel Ventures LLC. All rights reserved. Fintel® is a registered trademark.

This website is provided “as is” without any representations or warranties, express or implied. Fintel makes no representations or warranties in relation to this website or the information and materials provided on this website. Nothing on this website constitutes, or is meant to constitute, advice of any kind. If you require advice in relation to any financial matter you should consult an appropriate professional.