Options Chain for DIAGEO PLC SPON ADR NEW (DEO) - $76.88 as of 3/18/2026 9:06:06 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 | 28.80 | 32.90 | 30.85 | % | 0.69 | 0 | 0 | 6.32 | 1.00 | 0.00 | 0.00 | 3/18/2026 10:58:53 AM EST | |||
| 50.00 | 24.30 | 28.00 | 26.15 | % | 0.52 | 0 | 0 | 5.34 | 1.00 | 0.00 | 0.00 | 3/18/2026 10:58:53 AM EST | |||
| 55.00 | 19.70 | 22.00 | 20.85 | % | 0.38 | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 3/18/2026 10:58:53 AM EST | |||
| 60.00 | 14.30 | 17.00 | 15.65 | % | 0.26 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 3/18/2026 10:58:53 AM EST | |||
| 65.00 | 9.30 | 12.10 | 10.70 | 24.50 | 0.00 | 0.00% | 0.16 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 3/18/2026 10:58:53 AM EST |
| 70.00 | 5.30 | 6.80 | 6.05 | 8.25 | 0.00 | 0.00% | 0.09 | 0 | 22 | 1.40 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/18/2026 10:58:53 AM EST |
| 75.00 | 1.40 | 1.65 | 1.53 | 1.41 | -1.13 | -44.49% | 0.02 | 3 | 71 | 0.47 | 0.64 | 0.18 | -0.15 | 3/18/2026 | 3/18/2026 10:58:53 AM EST |
| 80.00 | 0.05 | 0.15 | 0.10 | 0.12 | -0.07 | -36.85% | 0.00 | 15 | 198 | 0.49 | 0.02 | 0.03 | -0.02 | 3/18/2026 | 3/18/2026 10:58:53 AM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 9 | 228 | 0.78 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 10:58:53 AM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 499 | 1.09 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/18/2026 10:58:53 AM EST |
| 95.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 827 | 1.62 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/18/2026 10:58:53 AM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,020 | 1.79 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/18/2026 10:58:53 AM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 244 | 1.86 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/18/2026 10:58:53 AM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 125 | 2.08 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/18/2026 10:58:53 AM EST |
| 115.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 64 | 2.78 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/18/2026 10:58:53 AM EST |
| 120.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.71 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/18/2026 10:58:53 AM EST |
| 125.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 5 | 3.22 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/18/2026 10:58:53 AM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 5.58 | 0.00 | 0.00 | 0.00 | 3/18/2026 10:58:53 AM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 5.83 | 0.00 | 0.00 | 0.00 | 3/18/2026 10:58:53 AM 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 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.93 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/18/2026 10:58:53 AM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 5.37 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 3/18/2026 10:58:53 AM EST |
| 55.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 3/18/2026 10:58:53 AM EST | |||
| 60.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 3/18/2026 10:58:53 AM EST | |||
| 65.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 3/18/2026 10:58:53 AM EST | |||
| 70.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.57 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/18/2026 10:58:53 AM EST |
| 75.00 | 0.50 | 0.55 | 0.53 | 0.55 | +0.16 | +41.03% | 0.01 | 124 | 398 | 0.37 | -0.36 | 0.18 | -0.15 | 3/18/2026 | 3/18/2026 10:58:53 AM EST |
| 80.00 | 3.90 | 4.40 | 4.15 | 4.03 | +0.77 | +23.62% | 0.05 | 4 | 974 | 0.55 | -0.98 | 0.03 | -0.02 | 3/18/2026 | 3/18/2026 10:58:53 AM EST |
| 85.00 | 9.00 | 9.30 | 9.15 | 9.24 | +1.34 | +16.97% | 0.11 | 5 | 1,256 | 0.77 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 10:58:53 AM EST |
| 90.00 | 13.00 | 15.40 | 14.20 | 12.60 | 0.00 | 0.00% | 0.16 | 0 | 766 | 2.14 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/18/2026 10:58:53 AM EST |
| 95.00 | 18.00 | 20.40 | 19.20 | 17.46 | 0.00 | 0.00% | 0.20 | 0 | 105 | 0.00 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/18/2026 10:58:53 AM EST |
| 100.00 | 22.80 | 25.50 | 24.15 | 21.40 | 0.00 | 0.00% | 0.24 | 0 | 18 | 3.67 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/18/2026 10:58:53 AM EST |
| 105.00 | 27.00 | 31.10 | 29.05 | 18.20 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/25/2026 | 3/18/2026 10:58:53 AM EST |
| 110.00 | 32.10 | 36.10 | 34.10 | 22.42 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/25/2026 | 3/18/2026 10:58:53 AM EST |
| 115.00 | 37.10 | 41.10 | 39.10 | 14.16 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 3/18/2026 10:58:53 AM EST |
| 120.00 | 42.10 | 46.10 | 44.10 | % | 0.37 | 0 | 0 | 5.03 | -1.00 | 0.00 | 0.00 | 3/18/2026 10:58:53 AM EST | |||
| 125.00 | 47.10 | 51.10 | 49.10 | % | 0.39 | 0 | 0 | 5.32 | -1.00 | 0.00 | 0.00 | 3/18/2026 10:58:53 AM EST | |||
| 130.00 | 52.10 | 56.10 | 54.10 | % | 0.42 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/18/2026 10:58:53 AM EST | |||
| 135.00 | 57.10 | 61.10 | 59.10 | % | 0.44 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/18/2026 10:58:53 AM EST |