DEO Option Chain

End of day data from October 15, 2021 for DEO options expired on October 15, 2021.

  1. NYSE
  2. >
  3. DEO
  4. >
  5. Option Chain
|USD |DEO: $199.18 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
DEO15Oct21C200.00CALL200.00$0.01$0.05 / 231402,61947.971837%0.0000010.0000000.0000010.0000000.000000
DEO15Oct21C210.00CALL210.00$0.05$0.05 / 611251,93086.212455%0.0000010.0000000.0000010.0000000.000000
DEO15Oct21C195.00CALL195.00$4.20$4.00 / 31$6.20 / 6677397176.719485%0.001027-0.0024560.0024120.0003440.000005
DEO15Oct21C190.00CALL190.00$8.80$9.10 / 10$9.50 / 3112543227.416204%0.647332-0.2589830.2596640.0370400.003355
DEO15Oct21P185.00PUT185.00$0.14$0.15 / 105537640.569217%-0.000042-0.0001260.0001230.0000180.000000
DEO15Oct21C185.00CALL185.00$13.90$14.10 / 10$15.40 / 685281300.677054%0.9999030.0100770.0001230.0000180.005068
DEO15Oct21P180.00PUT180.00$0.02$0.20 / 2659971.980214%-0.0000010.0000000.0000010.0000000.000000
DEO15Oct21P260.00PUT260.00$58.80 / 30$62.80 / 3000217.237980%-0.999945-0.0101110.0000000.000000-0.007123
DEO15Oct21C260.00CALL260.00$0.14$0.35 / 4909305.521255%0.0000000.0000000.0000000.0000000.000000
DEO15Oct21C250.00CALL250.00$0.28$0.85 / 5203323.633558%0.0000010.0000000.0000010.0000000.000000
DEO15Oct21P250.00PUT250.00$48.90 / 30$52.80 / 3000201.917332%-0.999945-0.0101230.0000010.000000-0.006849
DEO15Oct21C240.00CALL240.00$0.10$1.00 / 6101296.553951%0.0000010.0000000.0000010.0000000.000000
DEO15Oct21P240.00PUT240.00$38.60 / 34$42.90 / 3500142.955249%-0.999945-0.0101350.0000010.000000-0.006575
DEO15Oct21C230.00CALL230.00$0.19$1.00 / 6104255.010539%0.0000010.0000000.0000010.0000000.000000
DEO15Oct21P230.00PUT230.00$33.60$28.90 / 34$32.80 / 3401137.611572%-0.999945-0.0101480.0000010.000000-0.006301
DEO15Oct21C220.00CALL220.00$0.05$0.05 / 450350120.457138%0.0000010.0000000.0000010.0000000.000000
DEO15Oct21P220.00PUT220.00$23.70$18.70 / 47$23.00 / 41027101.313411%-0.999945-0.0101600.0000010.000000-0.006027
DEO15Oct21P210.00PUT210.00$8.90 / 47$13.00 / 410068.464028%-0.999945-0.0101720.0000010.000000-0.005753
DEO15Oct21P200.00PUT200.00$7.03$0.05 / 55$1.60 / 6702858.620193%-0.999945-0.0101850.0000010.000000-0.005479
DEO15Oct21P195.00PUT195.00$0.35$0.20 / 112019334.586941%-0.998919-0.0126470.0024120.000344-0.005337
DEO15Oct21P190.00PUT190.00$0.15$0.20 / 114016710.408405%-0.352613-0.2691800.2596640.037040-0.001850
DEO15Oct21C180.00CALL180.00$19.20$17.40 / 47$19.70 / 17055325.848065%0.9999450.0102090.0000010.0000000.004932
DEO15Oct21C175.00CALL175.00$20.90$22.40 / 47$26.10 / 4702400.280927%0.9999450.0102150.0000010.0000000.004795
DEO15Oct21P175.00PUT175.00$0.11$0.20 / 104051199.066783%-0.0000010.0000000.0000010.0000000.000000
DEO15Oct21P170.00PUT170.00$0.15$0.15 / 940315119.286343%-0.0000010.0000000.0000010.0000000.000000
DEO15Oct21C170.00CALL170.00$21.79$27.30 / 30$31.20 / 30014454.549427%0.9999450.0102220.0000010.0000000.004658
DEO15Oct21C165.00CALL165.00$28.40$32.40 / 30$35.70 / 3000502.140743%0.9999450.0102280.0000010.0000000.004521
DEO15Oct21P165.00PUT165.00$0.05$0.10 / 990207135.760158%-0.0000010.0000000.0000010.0000000.000000
DEO15Oct21C160.00CALL160.00$36.50$37.00 / 31$41.10 / 3401555.847024%0.9999450.0102340.0000010.0000000.004384
DEO15Oct21P160.00PUT160.00$1.50$2.15 / 35037315.731549%-0.0000010.0000000.0000010.0000000.000000
DEO15Oct21C155.00CALL155.00$37.50$42.50 / 30$46.10 / 3000618.665776%0.9999450.0102400.0000010.0000000.004247
DEO15Oct21P155.00PUT155.00$1.20$0.15 / 1040206197.083279%-0.0000010.0000000.0000010.0000000.000000
DEO15Oct21P150.00PUT150.00$1.00$0.15 / 1050111223.810192%-0.0000010.0000000.0000010.0000000.000000
DEO15Oct21C150.00CALL150.00$43.40$47.30 / 30$51.10 / 3000670.328318%0.9999450.0102460.0000010.0000000.004110
DEO15Oct21C145.00CALL145.00$48.00$52.10 / 30$56.20 / 3002724.554887%0.9999450.0102520.0000010.0000000.003973
DEO15Oct21P145.00PUT145.00$0.18$0.25 / 62071272.185126%-0.0000010.0000000.0000010.0000000.000000
DEO15Oct21P140.00PUT140.00$0.01$2.15 / 35021478.908935%-0.0000010.0000000.0000000.0000000.000000
DEO15Oct21C140.00CALL140.00$49.20$57.30 / 30$61.00 / 3000781.842415%0.9999450.0102590.0000000.0000000.003836
DEO15Oct21P135.00PUT135.00$0.05$0.10 / 54073291.137279%-0.0000010.0000000.0000000.0000000.000000
DEO15Oct21C135.00CALL135.00$31.60$62.00 / 31$66.40 / 3000842.681820%0.9999450.0102650.0000000.0000000.003699
DEO15Oct21P130.00PUT130.00$2.15 / 6000565.998675%-0.0000010.0000000.0000000.0000000.000000
DEO15Oct21C130.00CALL130.00$35.20$67.30 / 30$71.00 / 3000901.090322%0.9999450.0102710.0000000.0000000.003562
DEO15Oct21P125.00PUT125.00$0.10$0.05 / 310452320.691923%-0.0000010.0000000.0000000.0000000.000000
DEO15Oct21C125.00CALL125.00$72.30 / 30$76.10 / 3000965.819604%0.9999450.0102770.0000000.0000000.003425
DEO15Oct21P120.00PUT120.00$1.95$0.05 / 11017348.922179%-0.0000010.0000000.0000000.0000000.000000
DEO15Oct21C120.00CALL120.00$77.20 / 30$81.40 / 30001035.363142%0.9999450.0102830.0000000.0000000.003288
DEO15Oct21C115.00CALL115.00$82.00 / 31$86.50 / 36001100.462820%0.9999450.0102890.0000000.0000000.003151
DEO15Oct21P115.00PUT115.00$0.15$0.15 / 4056432.736909%-0.0000010.0000000.0000000.0000000.000000
DEO15Oct21P110.00PUT110.00$0.71$2.15 / 35011758.130670%-0.0000010.0000000.0000000.0000000.000000
DEO15Oct21C110.00CALL110.00$87.10 / 30$91.20 / 30001165.624144%0.9999450.0102950.0000000.0000000.003014
DEO15Oct21C105.00CALL105.00$92.10 / 30$96.30 / 30001241.710048%0.9999450.0103020.0000000.0000000.002877
DEO15Oct21P105.00PUT105.00$0.35$3.60 / 58022929.805905%-0.0000010.0000000.0000000.0000000.000000
DEO15Oct21C100.00CALL100.00$97.00 / 31$101.40 / 34001318.880790%0.9999450.0103080.0000000.0000000.002740
DEO15Oct21P100.00PUT100.00$0.56$0.10 / 57078513.104174%-0.0000010.0000000.0000000.0000000.000000
DEO15Oct21C95.00CALL95.00$102.10 / 30$106.40 / 30001403.215088%0.9999450.0103140.0000000.0000000.002603
DEO15Oct21P95.00PUT95.00$2.37$0.10 / 5407550.606535%-0.0000010.0000000.0000000.0000000.000000
DEO15Oct21C90.00CALL90.00$107.00 / 31$111.40 / 30001486.340874%0.9999450.0103200.0000000.0000000.002466
DEO15Oct21P90.00PUT90.00$0.53$0.10 / 3702590.082582%-0.0000010.0000000.0000000.0000000.000000
DEO15Oct21C85.00CALL85.00$112.10 / 30$116.00 / 30001567.972598%0.9999450.0103260.0000000.0000000.002329
DEO15Oct21P85.00PUT85.00$0.49$0.10 / 1060168631.781665%-0.0000010.0000000.0000000.0000000.000000