Options Chain for DIAGEO PLC SPON ADR NEW (DEO) - $79.00 as of 4/10/2026 7:11:41 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 | 19.10 | 19.90 | 19.50 | 21.00 | 0.00 | 0.00% | 0.33 | 0 | 1 | 2.72 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:13 PM EST |
| 65.00 | 14.50 | 14.80 | 14.65 | 16.10 | 0.00 | 0.00% | 0.23 | 0 | 143 | 1.94 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:13 PM EST |
| 70.00 | 8.70 | 10.40 | 9.55 | 10.01 | +0.71 | +7.64% | 0.14 | 1 | 127 | 1.93 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:13 PM EST |
| 75.00 | 3.80 | 5.30 | 4.55 | 4.10 | -1.80 | -30.51% | 0.06 | 3 | 382 | 1.16 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:13 PM EST |
| 80.00 | 0.40 | 0.80 | 0.60 | 0.65 | -0.60 | -48.00% | 0.01 | 120 | 622 | 0.42 | 0.37 | 0.19 | -0.13 | 4/15/2026 | 4/15/2026 4:00:13 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,783 | 0.55 | 0.01 | 0.01 | 0.00 | 4/14/2026 | 4/15/2026 4:00:13 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 1,032 | 0.89 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:13 PM EST |
| 95.00 | 0.00 | 0.15 | 0.08 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 918 | 1.42 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:13 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 642 | 1.62 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:13 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 382 | 1.71 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:13 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 0.00 | 3 | 264 | 1.95 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:13 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.02 | % | 0.01 | 3 | 244 | 4.56 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:13 PM EST | |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 99 | 4.88 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 4:00:13 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 56 | 5.19 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:13 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 11 | 5.48 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:13 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 13 | 5.74 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:13 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:13 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:13 PM EST | |||
| 150.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:13 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:13 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:13 PM EST | |||
| 165.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:13 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 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.74 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/15/2026 4:00:13 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.03 | -50.00% | 0.00 | 1 | 305 | 1.44 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:13 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 615 | 0.97 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:13 PM EST |
| 75.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.02 | -16.67% | 0.00 | 3 | 647 | 0.49 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:13 PM EST |
| 80.00 | 1.30 | 1.70 | 1.50 | 1.63 | +0.63 | +63.00% | 0.02 | 7 | 903 | 0.37 | -0.63 | 0.19 | -0.13 | 4/15/2026 | 4/15/2026 4:00:13 PM EST |
| 85.00 | 5.60 | 6.70 | 6.15 | 6.20 | +1.23 | +24.75% | 0.07 | 11 | 668 | 1.14 | -0.99 | 0.01 | 0.00 | 4/15/2026 | 4/15/2026 4:00:13 PM EST |
| 90.00 | 10.20 | 11.90 | 11.05 | 11.07 | +1.18 | +11.94% | 0.12 | 16 | 541 | 1.79 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:13 PM EST |
| 95.00 | 15.70 | 16.90 | 16.30 | 15.80 | 0.00 | 0.00% | 0.17 | 0 | 601 | 0.00 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:13 PM EST |
| 100.00 | 20.60 | 22.00 | 21.30 | 21.90 | 0.00 | 0.00% | 0.21 | 0 | 178 | 0.00 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:13 PM EST |
| 105.00 | 25.90 | 26.70 | 26.30 | 27.10 | 0.00 | 0.00% | 0.25 | 0 | 271 | 0.00 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:13 PM EST |
| 110.00 | 30.60 | 31.40 | 31.00 | 32.10 | 0.00 | 0.00% | 0.28 | 0 | 81 | 2.86 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:13 PM EST |
| 115.00 | 34.90 | 36.70 | 35.80 | % | 0.31 | 0 | 75 | 3.50 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:13 PM EST | |||
| 120.00 | 40.10 | 42.10 | 41.10 | % | 0.34 | 0 | 67 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:13 PM EST | |||
| 125.00 | 45.30 | 46.30 | 45.80 | % | 0.37 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:13 PM EST | |||
| 130.00 | 49.40 | 51.80 | 50.60 | % | 0.39 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:13 PM EST | |||
| 135.00 | 54.40 | 57.10 | 55.75 | % | 0.41 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:13 PM EST | |||
| 140.00 | 59.40 | 62.00 | 60.70 | % | 0.43 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:13 PM EST | |||
| 145.00 | 64.40 | 66.80 | 65.60 | % | 0.45 | 0 | 0 | 5.15 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:13 PM EST | |||
| 150.00 | 69.40 | 71.80 | 70.60 | % | 0.47 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:13 PM EST | |||
| 155.00 | 74.40 | 76.80 | 75.60 | % | 0.49 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:13 PM EST | |||
| 160.00 | 79.40 | 81.80 | 80.60 | % | 0.50 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:13 PM EST | |||
| 165.00 | 84.30 | 86.60 | 85.45 | % | 0.52 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:13 PM EST |