Options Chain for DIAGEO PLC SPON ADR NEW (DEO) - $79.48 as of 4/24/2026 7:54:08 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 | 33.30 | 35.70 | 34.50 | % | 0.77 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 50.00 | 28.40 | 30.70 | 29.55 | % | 0.59 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 55.00 | 23.90 | 25.80 | 24.85 | 25.00 | 0.00 | 0.00% | 0.45 | 0 | 3 | 0.83 | 0.99 | 0.00 | -0.01 | 4/16/2026 | 4/24/2026 4:00:05 PM EST |
| 60.00 | 19.20 | 20.90 | 20.05 | % | 0.33 | 0 | 0 | 0.68 | 0.97 | 0.01 | -0.01 | 4/24/2026 4:00:05 PM EST | |||
| 65.00 | 14.50 | 16.00 | 15.25 | 18.04 | 0.00 | 0.00% | 0.23 | 0 | 186 | 0.55 | 0.93 | 0.01 | -0.02 | 4/21/2026 | 4/24/2026 4:00:05 PM EST |
| 70.00 | 10.10 | 11.40 | 10.75 | 11.80 | 0.00 | 0.00% | 0.15 | 0 | 48 | 0.36 | 0.85 | 0.02 | -0.03 | 4/22/2026 | 4/24/2026 4:00:05 PM EST |
| 75.00 | 6.30 | 7.10 | 6.70 | 9.18 | 0.00 | 0.00% | 0.09 | 0 | 530 | 0.33 | 0.70 | 0.03 | -0.04 | 4/20/2026 | 4/24/2026 4:00:05 PM EST |
| 80.00 | 3.50 | 3.80 | 3.65 | 4.17 | 0.00 | 0.00% | 0.05 | 0 | 585 | 0.31 | 0.51 | 0.04 | -0.04 | 4/22/2026 | 4/24/2026 4:00:05 PM EST |
| 85.00 | 1.60 | 1.90 | 1.75 | 1.72 | -0.29 | -14.43% | 0.02 | 2 | 893 | 0.30 | 0.31 | 0.04 | -0.03 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 90.00 | 0.65 | 0.90 | 0.78 | 0.76 | -0.15 | -16.49% | 0.01 | 76 | 545 | 0.31 | 0.16 | 0.03 | -0.02 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 95.00 | 0.20 | 0.50 | 0.35 | 0.35 | -0.05 | -12.50% | 0.00 | 10 | 366 | 0.31 | 0.08 | 0.02 | -0.01 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 100.00 | 0.10 | 0.15 | 0.13 | 0.14 | -0.01 | -6.67% | 0.00 | 11 | 1,332 | 0.31 | 0.04 | 0.01 | -0.01 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 105.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 218 | 0.43 | 0.01 | 0.00 | 0.00 | 4/21/2026 | 4/24/2026 4:00:05 PM EST |
| 110.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 179 | 0.48 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/24/2026 4:00:05 PM EST |
| 115.00 | 0.00 | 0.20 | 0.10 | 0.13 | +0.04 | +44.45% | 0.00 | 4 | 141 | 0.50 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 120.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.56 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/24/2026 4:00:05 PM EST |
| 125.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 519 | 0.56 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/24/2026 4:00:05 PM EST |
| 130.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 21 | 0.84 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.09 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/24/2026 4:00:05 PM EST |
| 140.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 112 | 0.87 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 145.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 35 | 0.74 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 150.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 258 | 0.77 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/24/2026 4:00:05 PM EST |
| 155.00 | 0.00 | 0.35 | 0.18 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.88 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/24/2026 4:00:05 PM EST |
| 160.00 | 0.00 | 0.20 | 0.10 | 0.06 | -0.36 | -85.72% | 0.00 | 1 | 5 | 0.84 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 165.00 | 0.00 | 0.20 | 0.10 | 0.04 | +0.01 | +33.34% | 0.00 | 1 | 253 | 0.87 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:05 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 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 50.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 55.00 | 0.00 | 0.30 | 0.15 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.58 | -0.01 | 0.00 | -0.01 | 3/27/2026 | 4/24/2026 4:00:05 PM EST |
| 60.00 | 0.05 | 0.25 | 0.15 | 0.15 | -0.85 | -85.00% | 0.00 | 2 | 61 | 0.39 | -0.03 | 0.01 | -0.01 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 65.00 | 0.25 | 0.50 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 520 | 0.37 | -0.07 | 0.01 | -0.02 | 4/23/2026 | 4/24/2026 4:00:05 PM EST |
| 70.00 | 0.70 | 1.15 | 0.93 | 0.85 | -0.15 | -15.00% | 0.01 | 6 | 1,034 | 0.35 | -0.15 | 0.02 | -0.03 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 75.00 | 1.85 | 2.30 | 2.08 | 1.90 | +0.05 | +2.71% | 0.03 | 8 | 548 | 0.33 | -0.30 | 0.03 | -0.04 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 80.00 | 3.80 | 4.30 | 4.05 | 4.21 | 0.00 | 0.00% | 0.05 | 0 | 902 | 0.31 | -0.49 | 0.04 | -0.04 | 4/23/2026 | 4/24/2026 4:00:05 PM EST |
| 85.00 | 6.80 | 7.70 | 7.25 | 6.53 | 0.00 | 0.00% | 0.09 | 0 | 1,087 | 0.31 | -0.69 | 0.04 | -0.03 | 4/23/2026 | 4/24/2026 4:00:05 PM EST |
| 90.00 | 10.30 | 11.60 | 10.95 | 10.60 | 0.00 | 0.00% | 0.12 | 1 | 709 | 0.35 | -0.84 | 0.03 | -0.02 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 95.00 | 14.90 | 16.50 | 15.70 | 13.25 | 0.00 | 0.00% | 0.17 | 0 | 396 | 0.42 | -0.92 | 0.02 | -0.01 | 4/17/2026 | 4/24/2026 4:00:05 PM EST |
| 100.00 | 19.80 | 21.70 | 20.75 | 20.09 | 0.00 | 0.00% | 0.21 | 0 | 19 | 0.53 | -0.96 | 0.01 | -0.01 | 4/14/2026 | 4/24/2026 4:00:05 PM EST |
| 105.00 | 24.80 | 26.90 | 25.85 | % | 0.25 | 0 | 1 | 0.64 | -0.99 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 110.00 | 29.40 | 32.30 | 30.85 | % | 0.28 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 115.00 | 34.40 | 37.30 | 35.85 | 34.92 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 4/16/2026 | 4/24/2026 4:00:05 PM EST |
| 120.00 | 39.40 | 42.30 | 40.85 | % | 0.34 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 125.00 | 44.40 | 47.30 | 45.85 | % | 0.37 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 130.00 | 49.40 | 52.30 | 50.85 | % | 0.39 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 135.00 | 54.40 | 57.30 | 55.85 | % | 0.41 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 140.00 | 59.40 | 62.30 | 60.85 | % | 0.43 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 145.00 | 64.40 | 67.30 | 65.85 | % | 0.45 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 150.00 | 69.40 | 72.30 | 70.85 | % | 0.47 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 155.00 | 74.40 | 77.30 | 75.85 | % | 0.49 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 160.00 | 79.20 | 82.30 | 80.75 | % | 0.50 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 165.00 | 84.20 | 87.30 | 85.75 | % | 0.52 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST |