Options Chain for DIAGEO PLC SPON ADR NEW (DEO) - $91.17 as of 11/26/2025 2:58:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 29.10 | 33.30 | 31.20 | 32.36 | 0.00 | 0.00% | 0.52 | 0 | 5 | 1.06 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 11/26/2025 3:59:55 PM EST |
| 65.00 | 24.10 | 28.20 | 26.15 | 31.40 | 0.00 | 0.00% | 0.40 | 0 | 2 | 0.89 | 1.00 | 0.00 | -0.01 | 11/10/2025 | 11/26/2025 3:59:55 PM EST |
| 70.00 | 19.20 | 23.30 | 21.25 | 28.90 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.76 | 0.98 | 0.00 | -0.01 | 10/16/2025 | 11/26/2025 3:59:55 PM EST |
| 75.00 | 15.30 | 17.50 | 16.40 | 16.90 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.52 | 0.95 | 0.01 | -0.02 | 11/7/2025 | 11/26/2025 3:59:55 PM EST |
| 80.00 | 11.60 | 12.10 | 11.85 | 13.70 | 0.00 | 0.00% | 0.15 | 0 | 15 | 0.33 | 0.88 | 0.02 | -0.03 | 11/21/2025 | 11/26/2025 3:59:55 PM EST |
| 85.00 | 7.30 | 8.00 | 7.65 | 13.60 | 0.00 | 0.00% | 0.09 | 0 | 48 | 0.30 | 0.76 | 0.03 | -0.04 | 11/11/2025 | 11/26/2025 3:59:55 PM EST |
| 90.00 | 4.30 | 4.60 | 4.45 | 4.44 | -0.56 | -11.20% | 0.05 | 3 | 261 | 0.29 | 0.57 | 0.04 | -0.04 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 95.00 | 2.05 | 2.30 | 2.18 | 2.15 | -0.35 | -14.00% | 0.02 | 66 | 955 | 0.27 | 0.36 | 0.04 | -0.04 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 100.00 | 0.80 | 1.05 | 0.93 | 0.89 | -0.16 | -15.24% | 0.01 | 35 | 1,047 | 0.27 | 0.19 | 0.03 | -0.03 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 105.00 | 0.30 | 0.50 | 0.40 | 0.40 | -0.07 | -14.90% | 0.00 | 1 | 892 | 0.28 | 0.09 | 0.02 | -0.02 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 110.00 | 0.10 | 0.25 | 0.18 | 0.25 | +0.03 | +13.64% | 0.00 | 3 | 731 | 0.30 | 0.04 | 0.01 | -0.01 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 115.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 668 | 0.33 | 0.01 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:55 PM EST |
| 120.00 | 0.00 | 0.15 | 0.08 | 0.09 | +0.04 | +80.00% | 0.00 | 1 | 545 | 0.35 | 0.01 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 125.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 308 | 0.43 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:55 PM EST |
| 130.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 521 | 0.47 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 11/26/2025 3:59:55 PM EST |
| 135.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 419 | 0.51 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 3:59:55 PM EST |
| 140.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 157 | 0.72 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/26/2025 3:59:55 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 334 | 0.77 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/26/2025 3:59:55 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 0.11 | -0.04 | -26.67% | 0.00 | 2 | 136 | 0.81 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 155.00 | 0.00 | 1.75 | 0.88 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.03 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/26/2025 3:59:55 PM EST |
| 160.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.69 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 11/26/2025 3:59:55 PM EST |
| 165.00 | 0.00 | 1.75 | 0.88 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.11 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 11/26/2025 3:59:55 PM EST |
| 170.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 175.00 | 0.00 | 1.75 | 0.88 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.19 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 11/26/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.57 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 11/26/2025 3:59:55 PM EST |
| 65.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.50 | 0.00 | 0.00 | -0.01 | 11/20/2025 | 11/26/2025 3:59:55 PM EST |
| 70.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.35 | -0.02 | 0.00 | -0.01 | 11/25/2025 | 11/26/2025 3:59:55 PM EST |
| 75.00 | 0.15 | 0.35 | 0.25 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.33 | -0.05 | 0.01 | -0.02 | 11/20/2025 | 11/26/2025 3:59:55 PM EST |
| 80.00 | 0.55 | 0.70 | 0.63 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 432 | 0.31 | -0.12 | 0.02 | -0.03 | 11/24/2025 | 11/26/2025 3:59:55 PM EST |
| 85.00 | 1.35 | 1.55 | 1.45 | 1.45 | +0.03 | +2.12% | 0.02 | 60 | 574 | 0.28 | -0.24 | 0.03 | -0.04 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 90.00 | 3.00 | 3.30 | 3.15 | 3.14 | 0.00 | 0.00% | 0.03 | 0 | 468 | 0.27 | -0.43 | 0.04 | -0.04 | 11/25/2025 | 11/26/2025 3:59:55 PM EST |
| 95.00 | 5.70 | 6.10 | 5.90 | 6.10 | -1.62 | -20.99% | 0.06 | 1 | 531 | 0.26 | -0.64 | 0.04 | -0.04 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 100.00 | 9.50 | 9.90 | 9.70 | 9.81 | 0.00 | 0.00% | 0.10 | 0 | 563 | 0.25 | -0.81 | 0.03 | -0.03 | 11/24/2025 | 11/26/2025 3:59:55 PM EST |
| 105.00 | 14.10 | 14.90 | 14.50 | 14.50 | +0.50 | +3.58% | 0.14 | 1 | 416 | 0.32 | -0.91 | 0.02 | -0.02 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 110.00 | 17.30 | 20.50 | 18.90 | 24.33 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.53 | -0.96 | 0.01 | -0.01 | 11/6/2025 | 11/26/2025 3:59:55 PM EST |
| 115.00 | 22.30 | 25.50 | 23.90 | 17.60 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.60 | -0.99 | 0.00 | 0.00 | 11/11/2025 | 11/26/2025 3:59:55 PM EST |
| 120.00 | 27.30 | 30.50 | 28.90 | 29.07 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.67 | -0.99 | 0.00 | 0.00 | 10/30/2025 | 11/26/2025 3:59:55 PM EST |
| 125.00 | 32.30 | 35.70 | 34.00 | 36.10 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/26/2025 3:59:55 PM EST |
| 130.00 | 37.30 | 41.30 | 39.30 | 33.16 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 10/23/2025 | 11/26/2025 3:59:55 PM EST |
| 135.00 | 42.30 | 46.30 | 44.30 | 37.99 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 10/23/2025 | 11/26/2025 3:59:55 PM EST |
| 140.00 | 47.30 | 51.30 | 49.30 | 43.00 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 10/23/2025 | 11/26/2025 3:59:55 PM EST |
| 145.00 | 52.30 | 55.70 | 54.00 | 48.00 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 10/23/2025 | 11/26/2025 3:59:55 PM EST |
| 150.00 | 57.30 | 60.70 | 59.00 | % | 0.39 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 155.00 | 62.30 | 65.70 | 64.00 | % | 0.41 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 160.00 | 67.30 | 71.30 | 69.30 | % | 0.43 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 165.00 | 72.30 | 76.30 | 74.30 | % | 0.45 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 170.00 | 77.30 | 81.30 | 79.30 | % | 0.47 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 175.00 | 82.30 | 86.30 | 84.30 | % | 0.48 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST |