Options Chain for DIAGEO PLC SPON ADR NEW (DEO) - $91.10 as of 1/30/2026 9:26:04 AM 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 45.60 49.90 47.75 % 1.06 0 0 1.81 1.00 0.00 0.00 1/30/2026 4:00:03 PM EST
50.00 40.70 44.70 42.70 % 0.85 0 0 1.56 1.00 0.00 0.00 1/30/2026 4:00:03 PM EST
55.00 35.70 39.70 37.70 % 0.69 0 0 1.36 1.00 0.00 0.00 1/30/2026 4:00:03 PM EST
60.00 30.70 34.70 32.70 % 0.55 0 0 1.17 1.00 0.00 0.00 1/30/2026 4:00:03 PM EST
65.00 25.80 29.80 27.80 % 0.43 0 0 1.02 1.00 0.00 0.00 1/30/2026 4:00:03 PM EST
70.00 21.00 24.90 22.95 % 0.33 0 0 0.87 0.97 0.01 -0.01 1/30/2026 4:00:03 PM EST
75.00 16.20 19.50 17.85 15.00 0.00 0.00% 0.24 0 1 0.66 0.91 0.01 -0.02 1/22/2026 1/30/2026 4:00:03 PM EST
80.00 11.80 15.30 13.55 10.31 0.00 0.00% 0.17 0 9 0.60 0.83 0.02 -0.03 1/27/2026 1/30/2026 4:00:03 PM EST
85.00 7.90 11.30 9.60 6.10 0.00 0.00% 0.11 0 1 0.35 0.74 0.02 -0.04 1/20/2026 1/30/2026 4:00:03 PM EST
90.00 5.60 7.10 6.35 5.00 0.00 0.00% 0.07 0 148 0.37 0.61 0.03 -0.05 1/29/2026 1/30/2026 4:00:03 PM EST
95.00 2.00 4.70 3.35 3.25 +0.25 +8.34% 0.04 1 299 0.32 0.45 0.03 -0.05 1/30/2026 1/30/2026 4:00:03 PM EST
100.00 1.80 3.60 2.70 1.70 +0.25 +17.25% 0.03 1 526 0.39 0.31 0.03 -0.04 1/30/2026 1/30/2026 4:00:03 PM EST
105.00 0.55 1.45 1.00 1.05 +0.35 +50.00% 0.01 2 147 0.33 0.22 0.02 -0.04 1/30/2026 1/30/2026 4:00:03 PM EST
110.00 0.00 2.65 1.33 0.40 0.00 0.00% 0.01 0 3 0.59 0.12 0.02 -0.03 1/21/2026 1/30/2026 4:00:03 PM EST
115.00 0.00 2.40 1.20 % 0.01 0 0 0.65 0.07 0.01 -0.02 1/30/2026 4:00:03 PM EST
120.00 0.00 2.30 1.15 % 0.01 0 0 0.71 0.04 0.01 -0.01 1/30/2026 4:00:03 PM EST
125.00 0.00 2.20 1.10 0.06 0.00 0.00% 0.01 0 1 0.77 0.02 0.00 -0.01 1/21/2026 1/30/2026 4:00:03 PM EST
130.00 0.00 2.20 1.10 % 0.01 0 0 0.83 0.01 0.00 0.00 1/30/2026 4:00:03 PM EST
135.00 0.00 2.15 1.08 % 0.01 0 0 0.89 0.01 0.00 0.00 1/30/2026 4:00:03 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 3.40 1.70 % 0.04 0 0 1.93 0.00 0.00 0.00 1/30/2026 4:00:03 PM EST
50.00 0.00 2.15 1.08 % 0.02 0 0 1.46 0.00 0.00 0.00 1/30/2026 4:00:03 PM EST
55.00 0.00 2.15 1.08 % 0.02 0 0 1.28 0.00 0.00 0.00 1/30/2026 4:00:03 PM EST
60.00 0.00 2.15 1.08 % 0.02 0 0 1.12 0.00 0.00 0.00 1/30/2026 4:00:03 PM EST
65.00 0.00 2.20 1.10 % 0.02 0 0 0.97 0.00 0.00 0.00 1/30/2026 4:00:03 PM EST
70.00 0.00 2.25 1.13 0.45 0.00 0.00% 0.02 0 1 0.83 -0.03 0.01 -0.01 1/15/2026 1/30/2026 4:00:03 PM EST
75.00 0.00 0.95 0.48 0.50 0.00 0.00% 0.01 0 158 0.51 -0.09 0.01 -0.02 1/22/2026 1/30/2026 4:00:03 PM EST
80.00 0.70 1.05 0.88 0.90 -0.32 -26.23% 0.01 3 469 0.39 -0.17 0.02 -0.03 1/30/2026 1/30/2026 4:00:03 PM EST
85.00 1.65 4.10 2.88 2.45 0.00 0.00% 0.03 0 1,069 0.47 -0.26 0.02 -0.04 1/28/2026 1/30/2026 4:00:03 PM EST
90.00 2.90 5.40 4.15 4.67 0.00 0.00% 0.05 0 525 0.42 -0.39 0.03 -0.05 1/27/2026 1/30/2026 4:00:03 PM EST
95.00 5.20 6.20 5.70 7.50 0.00 0.00% 0.06 0 250 0.34 -0.55 0.03 -0.05 1/21/2026 1/30/2026 4:00:03 PM EST
100.00 7.80 9.40 8.60 13.50 0.00 0.00% 0.09 0 933 0.30 -0.69 0.03 -0.04 1/20/2026 1/30/2026 4:00:03 PM EST
105.00 11.60 15.10 13.35 14.00 0.00 0.00% 0.13 0 5 0.54 -0.78 0.02 -0.04 1/23/2026 1/30/2026 4:00:03 PM EST
110.00 16.30 19.70 18.00 19.60 0.00 0.00% 0.16 0 0 0.60 -0.88 0.02 -0.03 1/21/2026 1/30/2026 4:00:03 PM EST
115.00 20.30 24.50 22.40 % 0.19 0 0 0.67 -0.93 0.01 -0.02 1/30/2026 4:00:03 PM EST
120.00 25.20 29.40 27.30 % 0.23 0 0 0.74 -0.96 0.01 -0.01 1/30/2026 4:00:03 PM EST
125.00 30.30 34.40 32.35 % 0.26 0 0 0.82 -0.98 0.00 -0.01 1/30/2026 4:00:03 PM EST
130.00 35.30 39.40 37.35 % 0.29 0 0 0.89 -0.99 0.00 0.00 1/30/2026 4:00:03 PM EST
135.00 40.30 44.40 42.35 % 0.31 0 0 0.96 -0.99 0.00 0.00 1/30/2026 4:00:03 PM EST