Options Chain for DIAGEO PLC SPON ADR NEW (DEO) - $85.66 as of 12/26/2025 12:56:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 39.20 | 43.30 | 41.25 | % | 0.92 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 50.00 | 34.30 | 38.50 | 36.40 | % | 0.73 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 55.00 | 29.30 | 33.40 | 31.35 | % | 0.57 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 60.00 | 24.40 | 28.50 | 26.45 | % | 0.44 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 65.00 | 19.50 | 23.50 | 21.50 | % | 0.33 | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.01 | 12/26/2025 3:59:54 PM EST | |||
| 70.00 | 14.50 | 18.30 | 16.40 | 15.93 | 0.00 | 0.00% | 0.23 | 0 | 7 | 0.60 | 0.97 | 0.01 | -0.01 | 12/24/2025 | 12/26/2025 3:59:54 PM EST |
| 75.00 | 10.20 | 13.70 | 11.95 | 16.20 | 0.00 | 0.00% | 0.16 | 0 | 7 | 0.51 | 0.91 | 0.02 | -0.02 | 12/19/2025 | 12/26/2025 3:59:54 PM EST |
| 80.00 | 7.50 | 8.10 | 7.80 | 7.81 | +0.11 | +1.43% | 0.10 | 4 | 15 | 0.27 | 0.79 | 0.03 | -0.03 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 85.00 | 4.20 | 4.70 | 4.45 | 4.30 | +0.35 | +8.87% | 0.05 | 2 | 19 | 0.26 | 0.60 | 0.04 | -0.04 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 90.00 | 1.95 | 2.20 | 2.08 | 2.10 | +0.26 | +14.13% | 0.02 | 5 | 192 | 0.25 | 0.38 | 0.05 | -0.03 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 95.00 | 0.80 | 0.95 | 0.88 | 0.89 | +0.14 | +18.67% | 0.01 | 20 | 166 | 0.25 | 0.20 | 0.03 | -0.02 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 100.00 | 0.05 | 0.35 | 0.20 | 0.27 | -0.03 | -10.00% | 0.00 | 4 | 38 | 0.23 | 0.09 | 0.02 | -0.01 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 105.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.28 | 0.03 | 0.01 | -0.01 | 12/26/2025 3:59:54 PM EST | |||
| 110.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.36 | 0.01 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 115.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 120.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.42 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 3:59:54 PM EST |
| 125.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 130.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 135.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 55.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 60.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 65.00 | 0.00 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.47 | 0.00 | 0.00 | -0.01 | 12/22/2025 | 12/26/2025 3:59:54 PM EST |
| 70.00 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.29 | -0.03 | 0.01 | -0.01 | 12/24/2025 | 12/26/2025 3:59:54 PM EST |
| 75.00 | 0.35 | 0.55 | 0.45 | 0.45 | +0.05 | +12.50% | 0.01 | 2 | 19 | 0.29 | -0.09 | 0.02 | -0.02 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 80.00 | 1.05 | 1.15 | 1.10 | 1.15 | -0.20 | -14.82% | 0.01 | 39 | 115 | 0.27 | -0.21 | 0.03 | -0.03 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 85.00 | 2.60 | 2.90 | 2.75 | 2.85 | -0.25 | -8.07% | 0.03 | 22 | 399 | 0.26 | -0.40 | 0.04 | -0.04 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 90.00 | 5.10 | 5.70 | 5.40 | 5.47 | -0.53 | -8.84% | 0.06 | 9 | 281 | 0.26 | -0.62 | 0.05 | -0.03 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 95.00 | 8.90 | 9.50 | 9.20 | 10.00 | 0.00 | 0.00% | 0.10 | 0 | 11 | 0.24 | -0.80 | 0.03 | -0.02 | 12/24/2025 | 12/26/2025 3:59:54 PM EST |
| 100.00 | 12.80 | 15.80 | 14.30 | 14.67 | 0.00 | 0.00% | 0.14 | 0 | 13 | 0.51 | -0.91 | 0.02 | -0.01 | 12/24/2025 | 12/26/2025 3:59:54 PM EST |
| 105.00 | 17.20 | 21.00 | 19.10 | % | 0.18 | 0 | 0 | 0.60 | -0.97 | 0.01 | -0.01 | 12/26/2025 3:59:54 PM EST | |||
| 110.00 | 21.90 | 26.00 | 23.95 | % | 0.22 | 0 | 0 | 0.68 | -0.99 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 115.00 | 26.90 | 31.00 | 28.95 | % | 0.25 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 120.00 | 31.90 | 36.00 | 33.95 | % | 0.28 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 125.00 | 36.90 | 41.00 | 38.95 | % | 0.31 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 130.00 | 41.90 | 46.00 | 43.95 | % | 0.34 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 135.00 | 46.90 | 51.00 | 48.95 | % | 0.36 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST |