Options Chain for DIAGEO PLC SPON ADR NEW (DEO) - $83.59 as of 6/1/2026 4:35:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 29.70 | 31.50 | 30.60 | 35.50 | 0.00 | 0.00% | 0.61 | 0 | 5 | 1.04 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 6/1/2026 1:59:00 PM EST |
| 55.00 | 24.70 | 26.50 | 25.60 | 30.30 | 0.00 | 0.00% | 0.47 | 0 | 5 | 0.89 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 6/1/2026 1:59:00 PM EST |
| 60.00 | 19.80 | 21.20 | 20.50 | % | 0.34 | 0 | 10 | 0.64 | 0.99 | 0.00 | -0.01 | 6/1/2026 1:59:00 PM EST | |||
| 65.00 | 15.00 | 16.30 | 15.65 | 18.20 | 0.00 | 0.00% | 0.24 | 0 | 3 | 0.52 | 0.97 | 0.01 | -0.02 | 5/18/2026 | 6/1/2026 1:59:00 PM EST |
| 70.00 | 10.40 | 11.60 | 11.00 | 17.10 | 0.00 | 0.00% | 0.16 | 0 | 99 | 0.43 | 0.89 | 0.02 | -0.03 | 5/27/2026 | 6/1/2026 1:59:00 PM EST |
| 75.00 | 6.40 | 7.30 | 6.85 | 7.60 | -2.90 | -27.62% | 0.09 | 1 | 88 | 0.30 | 0.76 | 0.04 | -0.04 | 6/1/2026 | 6/1/2026 1:59:00 PM EST |
| 80.00 | 3.50 | 4.00 | 3.75 | 3.40 | -2.15 | -38.74% | 0.05 | 2 | 372 | 0.30 | 0.55 | 0.05 | -0.04 | 6/1/2026 | 6/1/2026 1:59:00 PM EST |
| 85.00 | 1.55 | 1.85 | 1.70 | 1.75 | -0.80 | -31.38% | 0.02 | 72 | 483 | 0.29 | 0.32 | 0.04 | -0.04 | 6/1/2026 | 6/1/2026 1:59:00 PM EST |
| 90.00 | 0.55 | 1.00 | 0.78 | 0.78 | -0.27 | -25.72% | 0.01 | 2 | 871 | 0.31 | 0.16 | 0.03 | -0.02 | 6/1/2026 | 6/1/2026 1:59:00 PM EST |
| 95.00 | 0.00 | 0.60 | 0.30 | 0.30 | -0.17 | -36.17% | 0.00 | 1 | 344 | 0.37 | 0.08 | 0.02 | -0.01 | 6/1/2026 | 6/1/2026 1:59:00 PM EST |
| 100.00 | 0.05 | 0.40 | 0.23 | 0.05 | -0.15 | -75.00% | 0.00 | 1 | 378 | 0.35 | 0.04 | 0.01 | -0.01 | 6/1/2026 | 6/1/2026 1:59:00 PM EST |
| 105.00 | 0.00 | 0.30 | 0.15 | 0.01 | -0.14 | -93.34% | 0.00 | 1 | 214 | 0.45 | 0.01 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 1:59:00 PM EST |
| 110.00 | 0.00 | 0.35 | 0.18 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.53 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 6/1/2026 1:59:00 PM EST |
| 115.00 | 0.00 | 0.35 | 0.18 | 0.10 | -0.05 | -33.34% | 0.00 | 20 | 128 | 0.58 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 1:59:00 PM EST |
| 120.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 201 | 0.62 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 6/1/2026 1:59:00 PM EST |
| 125.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.15 | -75.00% | 0.00 | 129 | 117 | 0.63 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 1:59:00 PM EST |
| 130.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 108 | 0.70 | 0.00 | 0.00 | 0.00 | 6/1/2026 1:59:00 PM EST | |||
| 135.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.90 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/1/2026 1:59:00 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 104 | 1.22 | 0.00 | 0.00 | 0.00 | 6/1/2026 1:59:00 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.27 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 6/1/2026 1:59:00 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 29 | 1.32 | 0.00 | 0.00 | 0.00 | 6/1/2026 1:59:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.30 | 0.15 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.78 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 6/1/2026 1:59:00 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.53 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/1/2026 1:59:00 PM EST |
| 60.00 | 0.05 | 0.15 | 0.10 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 264 | 0.42 | -0.01 | 0.00 | -0.01 | 5/18/2026 | 6/1/2026 1:59:00 PM EST |
| 65.00 | 0.10 | 0.25 | 0.18 | 0.25 | +0.10 | +66.67% | 0.00 | 2 | 195 | 0.36 | -0.03 | 0.01 | -0.02 | 6/1/2026 | 6/1/2026 1:59:00 PM EST |
| 70.00 | 0.45 | 0.60 | 0.53 | 0.57 | +0.22 | +62.86% | 0.01 | 1 | 243 | 0.33 | -0.11 | 0.02 | -0.03 | 6/1/2026 | 6/1/2026 1:59:00 PM EST |
| 75.00 | 1.20 | 1.40 | 1.30 | 1.35 | +0.50 | +58.83% | 0.02 | 18 | 532 | 0.31 | -0.24 | 0.04 | -0.04 | 6/1/2026 | 6/1/2026 1:59:00 PM EST |
| 80.00 | 2.90 | 3.30 | 3.10 | 3.10 | +1.00 | +47.62% | 0.04 | 7 | 285 | 0.30 | -0.45 | 0.05 | -0.04 | 6/1/2026 | 6/1/2026 1:59:00 PM EST |
| 85.00 | 5.90 | 6.70 | 6.30 | 6.35 | +2.00 | +45.98% | 0.07 | 20 | 768 | 0.31 | -0.68 | 0.04 | -0.04 | 6/1/2026 | 6/1/2026 1:59:00 PM EST |
| 90.00 | 9.70 | 10.70 | 10.20 | 8.20 | 0.00 | 0.00% | 0.11 | 0 | 268 | 0.37 | -0.84 | 0.03 | -0.02 | 5/29/2026 | 6/1/2026 1:59:00 PM EST |
| 95.00 | 14.40 | 15.50 | 14.95 | 8.51 | 0.00 | 0.00% | 0.16 | 0 | 202 | 0.44 | -0.92 | 0.02 | -0.01 | 5/27/2026 | 6/1/2026 1:59:00 PM EST |
| 100.00 | 19.00 | 20.70 | 19.85 | % | 0.20 | 0 | 14 | 0.57 | -0.96 | 0.01 | -0.01 | 6/1/2026 1:59:00 PM EST | |||
| 105.00 | 22.70 | 26.70 | 24.70 | 24.45 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.78 | -0.99 | 0.00 | 0.00 | 4/30/2026 | 6/1/2026 1:59:00 PM EST |
| 110.00 | 27.70 | 31.60 | 29.65 | % | 0.27 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 6/1/2026 1:59:00 PM EST | |||
| 115.00 | 32.90 | 36.80 | 34.85 | % | 0.30 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 6/1/2026 1:59:00 PM EST | |||
| 120.00 | 38.30 | 41.90 | 40.10 | % | 0.33 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 6/1/2026 1:59:00 PM EST | |||
| 125.00 | 42.70 | 46.80 | 44.75 | % | 0.36 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 6/1/2026 1:59:00 PM EST | |||
| 130.00 | 48.30 | 51.80 | 50.05 | % | 0.38 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 6/1/2026 1:59:00 PM EST | |||
| 135.00 | 52.70 | 56.90 | 54.80 | % | 0.41 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 6/1/2026 1:59:00 PM EST | |||
| 140.00 | 57.70 | 61.90 | 59.80 | % | 0.43 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 6/1/2026 1:59:00 PM EST | |||
| 145.00 | 62.70 | 66.90 | 64.80 | % | 0.45 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 6/1/2026 1:59:00 PM EST | |||
| 150.00 | 67.70 | 71.90 | 69.80 | % | 0.47 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 6/1/2026 1:59:00 PM EST |