DEO Option Chain

End of day data from July 30, 2021 for DEO options expiring on August 20, 2021.

  1. NYSE
  2. >
  3. DEO
  4. >
  5. Option Chain
|USD |DEO: $198.21 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
DEO20Aug21C210.00CALL210.00$0.18$0.15 / 10$0.65 / 508125917.996727%0.049936-0.0156920.0148900.0501720.005885
DEO20Aug21C200.00CALL200.00$2.25$2.05 / 10$2.60 / 35671,79016.179048%0.402501-0.0567310.0558900.1883220.046955
DEO20Aug21P200.00PUT200.00$3.55$3.70 / 20$4.40 / 303866315.643543%-0.596355-0.0667940.0558900.188322-0.073589
DEO20Aug21C195.00CALL195.00$4.69$4.90 / 5$5.80 / 343049718.384057%0.683743-0.0489280.0513250.1729400.078984
DEO20Aug21C190.00CALL190.00$8.70$8.10 / 30$10.80 / 301240221.797779%0.888757-0.0206070.0271900.0916170.101127
DEO20Aug21P145.00PUT145.00$0.10$2.15 / 38534102.043347%-0.0000010.0000000.0000010.0000000.000000
DEO20Aug21P190.00PUT190.00$0.77$0.75 / 23$1.40 / 4031,25920.317507%-0.110099-0.0306820.0271900.091617-0.013391
DEO20Aug21P180.00PUT180.00$0.32$0.25 / 20$0.75 / 43317828.333111%-0.002749-0.0013570.0012220.004119-0.000332
DEO20Aug21P195.00PUT195.00$1.75$1.50 / 25$2.55 / 3721,10417.541135%-0.315113-0.0589980.0513250.172940-0.038547
DEO20Aug21P290.00PUT290.00$89.40 / 30$94.00 / 310061.618517%-0.998856-0.0099520.0000010.000000-0.174790
DEO20Aug21C290.00CALL290.00$2.15 / 3800108.134789%0.0000010.0000000.0000010.0000000.000000
DEO20Aug21P280.00PUT280.00$79.40 / 30$84.00 / 310056.634372%-0.998856-0.0099650.0000010.000000-0.168763
DEO20Aug21C280.00CALL280.00$2.15 / 3800100.898859%0.0000010.0000000.0000010.0000000.000000
DEO20Aug21P270.00PUT270.00$69.40 / 30$74.00 / 310042.487806%-0.998856-0.0099770.0000010.000000-0.162735
DEO20Aug21C270.00CALL270.00$2.15 / 380093.233141%0.0000010.0000000.0000010.0000000.000000
DEO20Aug21P260.00PUT260.00$59.40 / 30$64.00 / 310045.837734%-0.998856-0.0099890.0000010.000000-0.156708
DEO20Aug21C260.00CALL260.00$1.07$2.15 / 380185.073400%0.0000010.0000000.0000010.0000000.000000
DEO20Aug21C250.00CALL250.00$0.18$0.50 / 330654.552750%0.0000010.0000000.0000010.0000000.000000
DEO20Aug21P250.00PUT250.00$54.50$49.30 / 30$54.00 / 310442.769874%-0.998856-0.0100020.0000010.000000-0.150681
DEO20Aug21C240.00CALL240.00$0.05$0.50 / 330446.872506%0.0000010.0000000.0000010.0000000.000000
DEO20Aug21P240.00PUT240.00$39.40 / 30$44.00 / 310033.455147%-0.998856-0.0100140.0000010.000000-0.144654
DEO20Aug21P230.00PUT230.00$33.80$29.40 / 30$34.00 / 310226.942824%-0.998846-0.0100340.0000070.000023-0.138625
DEO20Aug21C230.00CALL230.00$0.50 / 330038.564321%0.000010-0.0000070.0000070.0000230.000001
DEO20Aug21C220.00CALL220.00$0.05$0.10 / 1102721.540723%0.001444-0.0007260.0006810.0022960.000171
DEO20Aug21P220.00PUT220.00$24.80$19.40 / 31$24.00 / 31034721.857552%-0.997412-0.0107650.0006810.002296-0.132428
DEO20Aug21P210.00PUT210.00$9.90 / 31$14.50 / 310017.683233%-0.948920-0.0257430.0148900.050172-0.120686
DEO20Aug21P185.00PUT185.00$0.67$0.40 / 20$0.95 / 42025023.986470%-0.023261-0.0088820.0079500.026789-0.002818
DEO20Aug21C185.00CALL185.00$6.80$11.50 / 31$16.30 / 30060424.527299%0.9755950.0012000.0079500.0267890.108686
DEO20Aug21C180.00CALL180.00$12.60$16.40 / 30$20.80 / 3005327.266974%0.9961070.0087310.0012220.0041190.108158
DEO20Aug21C175.00CALL175.00$18.70$21.50 / 31$26.00 / 31013535.753224%0.9986870.0099910.0000940.0003160.105456
DEO20Aug21P175.00PUT175.00$0.45$0.05 / 39$0.40 / 36010029.221388%-0.000169-0.0001040.0000940.000316-0.000020
DEO20Aug21C170.00CALL170.00$24.50$26.40 / 31$30.70 / 30025238.397950%0.9988510.0100970.0000030.0000110.102462
DEO20Aug21P170.00PUT170.00$0.45$0.05 / 30$0.35 / 3508234.029605%-0.000005-0.0000040.0000030.000011-0.000001
DEO20Aug21P165.00PUT165.00$1.19$0.35 / 3306643.749963%-0.0000010.0000000.0000010.0000000.000000
DEO20Aug21C165.00CALL165.00$28.60$31.00 / 31$35.60 / 30016836.746715%0.9988560.0101070.0000010.0000000.099449
DEO20Aug21C160.00CALL160.00$31.50$36.00 / 31$40.70 / 30024044.238729%0.9988560.0101130.0000010.0000000.096436
DEO20Aug21P160.00PUT160.00$0.30$0.50 / 5505853.355812%-0.0000010.0000000.0000010.0000000.000000
DEO20Aug21C155.00CALL155.00$39.72$41.00 / 31$45.70 / 3005749.833807%0.9988560.0101190.0000010.0000000.093422
DEO20Aug21P155.00PUT155.00$0.35$0.30 / 34064954.351953%-0.0000010.0000000.0000010.0000000.000000
DEO20Aug21P150.00PUT150.00$0.65$0.30 / 35039460.454796%-0.0000010.0000000.0000010.0000000.000000
DEO20Aug21C150.00CALL150.00$43.00$46.00 / 32$50.90 / 3209259.673335%0.9988560.0101250.0000010.0000000.090409
DEO20Aug21C145.00CALL145.00$50.50$51.00 / 31$55.70 / 3006561.408443%0.9988560.0101310.0000010.0000000.087395
DEO20Aug21C140.00CALL140.00$50.00$56.00 / 31$60.70 / 3006067.421772%0.9988560.0101370.0000010.0000000.084381
DEO20Aug21P140.00PUT140.00$0.40$1.00 / 33035791.906698%-0.0000010.0000000.0000010.0000000.000000
DEO20Aug21C135.00CALL135.00$45.34$61.00 / 31$65.70 / 3008073.612653%0.9988560.0101440.0000010.0000000.081368
DEO20Aug21P135.00PUT135.00$0.10$2.15 / 370787119.797598%-0.0000010.0000000.0000010.0000000.000000
DEO20Aug21C130.00CALL130.00$62.11$66.00 / 32$70.90 / 3202385.504428%0.9988560.0101500.0000010.0000000.078354
DEO20Aug21P130.00PUT130.00$1.25$2.15 / 37014129.062650%-0.0000010.0000000.0000010.0000000.000000
DEO20Aug21C125.00CALL125.00$35.30$71.00 / 31$75.60 / 300282.809415%0.9988560.0101560.0000010.0000000.075340
DEO20Aug21P125.00PUT125.00$0.50$2.15 / 38055138.630159%-0.0000010.0000000.0000010.0000000.000000
DEO20Aug21C120.00CALL120.00$73.70$76.00 / 32$80.70 / 3003493.450773%0.9988560.0101620.0000010.0000000.072327
DEO20Aug21P120.00PUT120.00$0.05$0.55 / 330118111.465685%-0.0000010.0000000.0000010.0000000.000000
DEO20Aug21C115.00CALL115.00$45.50$81.10 / 30$85.80 / 3000107.198328%0.9988560.0101680.0000010.0000000.069313
DEO20Aug21P115.00PUT115.00$1.50$2.15 / 38039158.826389%-0.0000010.0000000.0000010.0000000.000000
DEO20Aug21C110.00CALL110.00$57.16$86.00 / 32$90.90 / 3206115.012744%0.9988560.0101740.0000010.0000000.066300
DEO20Aug21P110.00PUT110.00$0.49$0.05 / 17$2.15 / 38025146.019199%-0.0000010.0000000.0000010.0000000.000000
DEO20Aug21P105.00PUT105.00$0.12$2.15 / 3700180.721575%-0.0000010.0000000.0000010.0000000.000000
DEO20Aug21C105.00CALL105.00$28.50$91.00 / 32$95.90 / 3200123.165108%0.9988560.0101810.0000010.0000000.063286
DEO20Aug21C100.00CALL100.00$67.40$96.00 / 31$100.70 / 3000123.794171%0.9988560.0101870.0000010.0000000.060272
DEO20Aug21P100.00PUT100.00$0.28$2.15 / 38022192.435860%-0.0000010.0000000.0000010.0000000.000000
DEO20Aug21P95.00PUT95.00$0.25$0.25 / 30014138.446256%-0.0000010.0000000.0000010.0000000.000000
DEO20Aug21C95.00CALL95.00$101.00 / 32$105.90 / 3200140.664303%0.9988560.0101930.0000010.0000000.057259
DEO20Aug21P90.00PUT90.00$0.30$0.20 / 11020143.287937%-0.0000010.0000000.0000010.0000000.000000
DEO20Aug21C90.00CALL90.00$106.00 / 32$110.90 / 3200150.102588%0.9988560.0101990.0000010.0000000.054245
DEO20Aug21P85.00PUT85.00$0.43$2.15 / 34014231.474405%-0.0000010.0000000.0000010.0000000.000000
DEO20Aug21C85.00CALL85.00$111.00 / 31$115.70 / 3000150.703720%0.9988560.0102050.0000010.0000000.051231
DEO20Aug21P80.00PUT80.00$0.15$2.15 / 380500246.086233%-0.0000010.0000000.0000010.0000000.000000
DEO20Aug21C80.00CALL80.00$110.00$116.00 / 32$120.90 / 3200170.670333%0.9988560.0102110.0000010.0000000.048218
DEO20Aug21P75.00PUT75.00$0.98$0.05 / 17017147.885854%-0.0000010.0000000.0000010.0000000.000000
DEO20Aug21C75.00CALL75.00$121.00 / 32$125.90 / 3200181.953485%0.9988560.0102180.0000010.0000000.045204
DEO20Aug21P70.00PUT70.00$0.55 / 3300214.735946%-0.0000010.0000000.0000010.0000000.000000
DEO20Aug21C70.00CALL70.00$126.00 / 32$130.90 / 3200194.035094%0.9988560.0102240.0000010.0000000.042191
DEO20Aug21P65.00PUT65.00$0.25$0.55 / 3301229.003673%-0.0000010.0000000.0000010.0000000.000000
DEO20Aug21C65.00CALL65.00$131.00 / 31$135.70 / 3000195.205941%0.9988560.0102300.0000010.0000000.039177