Options Chain for DIAGEO PLC SPON ADR NEW (DEO) - $94.62 as of 8/24/2026 1:57:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 54.90 | 57.80 | 56.35 | % | 1.41 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:07 PM EST | |||
| 45.00 | 49.50 | 53.40 | 51.45 | % | 1.14 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:07 PM EST | |||
| 50.00 | 45.00 | 47.90 | 46.45 | 47.00 | 0.00 | 0.00% | 0.93 | 0 | 12 | 1.58 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/24/2026 4:00:07 PM EST |
| 55.00 | 40.00 | 42.90 | 41.45 | 31.87 | 0.00 | 0.00% | 0.75 | 0 | 3 | 1.39 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 8/24/2026 4:00:07 PM EST |
| 60.00 | 34.80 | 38.60 | 36.70 | 28.84 | 0.00 | 0.00% | 0.61 | 0 | 8 | 1.23 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/24/2026 4:00:07 PM EST |
| 65.00 | 30.80 | 33.00 | 31.90 | 32.00 | 0.00 | 0.00% | 0.49 | 0 | 42 | 0.99 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/24/2026 4:00:07 PM EST |
| 70.00 | 25.80 | 27.50 | 26.65 | 24.63 | 0.00 | 0.00% | 0.38 | 0 | 33 | 0.77 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 4:00:07 PM EST |
| 75.00 | 21.30 | 22.50 | 21.90 | 19.48 | 0.00 | 0.00% | 0.29 | 0 | 75 | 0.54 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 4:00:07 PM EST |
| 80.00 | 15.40 | 17.60 | 16.50 | 15.00 | 0.00 | 0.00% | 0.21 | 0 | 446 | 0.53 | 0.95 | 0.01 | -0.01 | 8/21/2026 | 8/24/2026 4:00:07 PM EST |
| 85.00 | 11.50 | 12.80 | 12.15 | 12.10 | +1.53 | +14.48% | 0.14 | 1 | 455 | 0.40 | 0.86 | 0.02 | -0.02 | 8/24/2026 | 8/24/2026 4:00:07 PM EST |
| 90.00 | 7.70 | 8.20 | 7.95 | 8.18 | +1.68 | +25.85% | 0.09 | 9 | 672 | 0.34 | 0.72 | 0.03 | -0.03 | 8/24/2026 | 8/24/2026 4:00:07 PM EST |
| 95.00 | 4.00 | 4.80 | 4.40 | 4.95 | +1.20 | +32.00% | 0.05 | 3 | 595 | 0.29 | 0.54 | 0.04 | -0.04 | 8/24/2026 | 8/24/2026 4:00:07 PM EST |
| 100.00 | 2.25 | 2.45 | 2.35 | 2.49 | +0.89 | +55.63% | 0.02 | 26 | 733 | 0.28 | 0.35 | 0.04 | -0.04 | 8/24/2026 | 8/24/2026 4:00:07 PM EST |
| 105.00 | 0.95 | 1.15 | 1.05 | 1.10 | +0.30 | +37.50% | 0.01 | 23 | 406 | 0.28 | 0.20 | 0.03 | -0.03 | 8/24/2026 | 8/24/2026 4:00:07 PM EST |
| 110.00 | 0.40 | 0.50 | 0.45 | 0.47 | +0.15 | +46.88% | 0.00 | 2 | 235 | 0.28 | 0.10 | 0.02 | -0.02 | 8/24/2026 | 8/24/2026 4:00:07 PM EST |
| 115.00 | 0.15 | 0.30 | 0.23 | 0.18 | +0.02 | +12.50% | 0.00 | 18 | 45 | 0.29 | 0.04 | 0.01 | -0.01 | 8/24/2026 | 8/24/2026 4:00:07 PM EST |
| 120.00 | 0.05 | 0.25 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.31 | 0.02 | 0.00 | 0.00 | 8/19/2026 | 8/24/2026 4:00:07 PM EST |
| 125.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.38 | 0.01 | 0.00 | 0.00 | 8/5/2026 | 8/24/2026 4:00:07 PM EST |
| 130.00 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.40 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 8/24/2026 4:00:07 PM EST |
| 135.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.44 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 8/24/2026 4:00:07 PM EST |
| 140.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 5 | 0.48 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:07 PM EST | |||
| 145.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:07 PM EST | |||
| 150.00 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.60 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/24/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.39 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 8/24/2026 4:00:07 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.64 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 8/24/2026 4:00:07 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 201 | 1.45 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/24/2026 4:00:07 PM EST |
| 55.00 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 62 | 1.12 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/24/2026 4:00:07 PM EST |
| 60.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 797 | 0.67 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/24/2026 4:00:07 PM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | 0.06 | -0.19 | -76.00% | 0.00 | 2 | 416 | 0.52 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:07 PM EST |
| 70.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.05 | -33.34% | 0.00 | 3 | 338 | 0.44 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:07 PM EST |
| 75.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.05 | -25.00% | 0.00 | 2 | 169 | 0.35 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:07 PM EST |
| 80.00 | 0.25 | 0.35 | 0.30 | 0.30 | -0.10 | -25.00% | 0.00 | 8 | 200 | 0.31 | -0.05 | 0.01 | -0.01 | 8/24/2026 | 8/24/2026 4:00:07 PM EST |
| 85.00 | 0.60 | 0.75 | 0.68 | 0.63 | -0.46 | -42.21% | 0.01 | 3 | 588 | 0.28 | -0.14 | 0.02 | -0.02 | 8/24/2026 | 8/24/2026 4:00:07 PM EST |
| 90.00 | 1.50 | 1.80 | 1.65 | 1.60 | -0.83 | -34.16% | 0.02 | 24 | 518 | 0.27 | -0.28 | 0.03 | -0.03 | 8/24/2026 | 8/24/2026 4:00:07 PM EST |
| 95.00 | 3.50 | 3.70 | 3.60 | 3.60 | -1.79 | -33.21% | 0.04 | 14 | 422 | 0.27 | -0.46 | 0.04 | -0.04 | 8/24/2026 | 8/24/2026 4:00:07 PM EST |
| 100.00 | 6.30 | 6.70 | 6.50 | 9.57 | 0.00 | 0.00% | 0.07 | 0 | 43 | 0.26 | -0.65 | 0.04 | -0.04 | 8/17/2026 | 8/24/2026 4:00:07 PM EST |
| 105.00 | 10.00 | 10.60 | 10.30 | 10.20 | -0.37 | -3.50% | 0.10 | 4 | 10 | 0.26 | -0.80 | 0.03 | -0.03 | 8/24/2026 | 8/24/2026 4:00:07 PM EST |
| 110.00 | 14.40 | 15.60 | 15.00 | 37.15 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.29 | -0.90 | 0.02 | -0.02 | 4/2/2026 | 8/24/2026 4:00:07 PM EST |
| 115.00 | 18.90 | 21.40 | 20.15 | 32.40 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.56 | -0.96 | 0.01 | -0.01 | 4/17/2026 | 8/24/2026 4:00:07 PM EST |
| 120.00 | 23.70 | 24.90 | 24.30 | % | 0.20 | 0 | 0 | 0.47 | -0.98 | 0.00 | 0.00 | 8/24/2026 4:00:07 PM EST | |||
| 125.00 | 28.60 | 30.30 | 29.45 | % | 0.24 | 0 | 0 | 0.59 | -0.99 | 0.00 | 0.00 | 8/24/2026 4:00:07 PM EST | |||
| 130.00 | 33.60 | 35.70 | 34.65 | 47.70 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 8/24/2026 4:00:07 PM EST |
| 135.00 | 38.50 | 40.20 | 39.35 | % | 0.29 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:07 PM EST | |||
| 140.00 | 43.50 | 45.20 | 44.35 | % | 0.32 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:07 PM EST | |||
| 145.00 | 48.50 | 50.60 | 49.55 | % | 0.34 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:07 PM EST | |||
| 150.00 | 53.40 | 55.10 | 54.25 | % | 0.36 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:07 PM EST |