Options Chain for DIAGEO PLC SPON ADR NEW (DEO) - $73.74 as of 3/26/2026 8:46:01 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 | 31.70 | 36.00 | 33.85 | % | 0.85 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:57 PM EST | |||
| 45.00 | 27.40 | 30.90 | 29.15 | % | 0.65 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:57 PM EST | |||
| 50.00 | 22.80 | 25.00 | 23.90 | % | 0.48 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:57 PM EST | |||
| 55.00 | 17.90 | 20.10 | 19.00 | % | 0.35 | 0 | 0 | 0.84 | 0.99 | 0.01 | 0.00 | 3/26/2026 3:59:57 PM EST | |||
| 60.00 | 13.70 | 15.10 | 14.40 | % | 0.24 | 0 | 0 | 0.49 | 0.92 | 0.02 | -0.01 | 3/26/2026 3:59:57 PM EST | |||
| 65.00 | 9.00 | 10.40 | 9.70 | % | 0.15 | 0 | 4 | 0.40 | 0.81 | 0.03 | -0.02 | 3/26/2026 3:59:57 PM EST | |||
| 70.00 | 5.40 | 6.20 | 5.80 | 5.95 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.37 | 0.65 | 0.04 | -0.03 | 3/25/2026 | 3/26/2026 3:59:57 PM EST |
| 75.00 | 2.75 | 3.30 | 3.03 | 3.09 | +0.44 | +16.61% | 0.04 | 15 | 1 | 0.35 | 0.45 | 0.04 | -0.03 | 3/26/2026 | 3/26/2026 3:59:57 PM EST |
| 80.00 | 1.15 | 1.65 | 1.40 | 1.39 | -0.01 | -0.72% | 0.02 | 52 | 31 | 0.35 | 0.26 | 0.03 | -0.03 | 3/26/2026 | 3/26/2026 3:59:57 PM EST |
| 85.00 | 0.35 | 0.80 | 0.58 | 0.57 | -0.03 | -5.00% | 0.01 | 7 | 88 | 0.34 | 0.13 | 0.02 | -0.02 | 3/26/2026 | 3/26/2026 3:59:57 PM EST |
| 90.00 | 0.10 | 0.50 | 0.30 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.36 | 0.06 | 0.01 | -0.01 | 3/23/2026 | 3/26/2026 3:59:57 PM EST |
| 95.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.50 | 0.02 | 0.00 | 0.00 | 3/26/2026 3:59:57 PM EST | |||
| 100.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.40 | 0.01 | 0.00 | 0.00 | 3/26/2026 3:59:57 PM EST | |||
| 105.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:57 PM EST | |||
| 110.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:57 PM EST | |||
| 115.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:57 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 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:57 PM EST | |||
| 45.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:57 PM EST | |||
| 50.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:57 PM EST | |||
| 55.00 | 0.05 | 0.40 | 0.23 | 0.20 | +0.02 | +11.12% | 0.00 | 2 | 28 | 0.46 | -0.01 | 0.01 | 0.00 | 3/26/2026 | 3/26/2026 3:59:57 PM EST |
| 60.00 | 0.35 | 0.70 | 0.53 | 0.27 | -0.10 | -27.03% | 0.01 | 2 | 2 | 0.44 | -0.08 | 0.02 | -0.01 | 3/26/2026 | 3/26/2026 3:59:57 PM EST |
| 65.00 | 0.90 | 1.25 | 1.08 | 0.86 | -0.29 | -25.22% | 0.02 | 3 | 12 | 0.40 | -0.19 | 0.03 | -0.02 | 3/26/2026 | 3/26/2026 3:59:57 PM EST |
| 70.00 | 2.15 | 2.65 | 2.40 | 2.44 | +0.09 | +3.83% | 0.03 | 11 | 23 | 0.38 | -0.35 | 0.04 | -0.03 | 3/26/2026 | 3/26/2026 3:59:57 PM EST |
| 75.00 | 4.40 | 5.00 | 4.70 | 4.30 | -0.57 | -11.71% | 0.06 | 1 | 114 | 0.36 | -0.55 | 0.04 | -0.03 | 3/26/2026 | 3/26/2026 3:59:57 PM EST |
| 80.00 | 7.60 | 8.50 | 8.05 | 7.21 | -0.94 | -11.54% | 0.10 | 1 | 4 | 0.34 | -0.74 | 0.03 | -0.03 | 3/26/2026 | 3/26/2026 3:59:57 PM EST |
| 85.00 | 11.40 | 12.80 | 12.10 | 11.36 | -0.04 | -0.36% | 0.14 | 1 | 2 | 0.42 | -0.87 | 0.02 | -0.02 | 3/26/2026 | 3/26/2026 3:59:57 PM EST |
| 90.00 | 16.00 | 17.50 | 16.75 | % | 0.19 | 0 | 4 | 0.47 | -0.94 | 0.01 | -0.01 | 3/26/2026 3:59:57 PM EST | |||
| 95.00 | 19.90 | 23.90 | 21.90 | % | 0.23 | 0 | 0 | 0.00 | -0.98 | 0.00 | 0.00 | 3/26/2026 3:59:57 PM EST | |||
| 100.00 | 24.60 | 28.70 | 26.65 | % | 0.27 | 0 | 0 | 0.00 | -0.99 | 0.00 | 0.00 | 3/26/2026 3:59:57 PM EST | |||
| 105.00 | 29.70 | 33.90 | 31.80 | % | 0.30 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:57 PM EST | |||
| 110.00 | 35.80 | 38.70 | 37.25 | % | 0.34 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:57 PM EST | |||
| 115.00 | 39.90 | 43.80 | 41.85 | % | 0.36 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:57 PM EST |