Options Chain for DIAGEO PLC SPON ADR NEW (DEO) - $82.16 as of 7/5/2026 8:55:10 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 | 36.50 | 38.50 | 37.50 | % | 0.83 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 50.00 | 31.50 | 33.40 | 32.45 | % | 0.65 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 55.00 | 26.60 | 28.60 | 27.60 | % | 0.50 | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.01 | 7/2/2026 3:59:58 PM EST | |||
| 60.00 | 21.80 | 23.30 | 22.55 | % | 0.38 | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.01 | 7/2/2026 3:59:58 PM EST | |||
| 65.00 | 17.10 | 18.30 | 17.70 | % | 0.27 | 0 | 0 | 0.53 | 0.96 | 0.01 | -0.02 | 7/2/2026 3:59:58 PM EST | |||
| 70.00 | 12.40 | 13.50 | 12.95 | 10.30 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.43 | 0.90 | 0.02 | -0.03 | 7/1/2026 | 7/2/2026 3:59:58 PM EST |
| 75.00 | 8.40 | 9.40 | 8.90 | 6.07 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.33 | 0.80 | 0.03 | -0.04 | 7/1/2026 | 7/2/2026 3:59:58 PM EST |
| 80.00 | 5.10 | 5.60 | 5.35 | 3.29 | 0.00 | 0.00% | 0.07 | 0 | 125 | 0.32 | 0.63 | 0.04 | -0.04 | 7/1/2026 | 7/2/2026 3:59:58 PM EST |
| 85.00 | 2.65 | 2.90 | 2.78 | 2.77 | +1.27 | +84.67% | 0.03 | 33 | 1,005 | 0.31 | 0.43 | 0.04 | -0.04 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 90.00 | 1.15 | 1.40 | 1.28 | 1.25 | +0.60 | +92.31% | 0.01 | 8 | 193 | 0.31 | 0.25 | 0.03 | -0.03 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 95.00 | 0.40 | 0.70 | 0.55 | 0.48 | +0.06 | +14.29% | 0.01 | 5 | 161 | 0.31 | 0.14 | 0.02 | -0.02 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 100.00 | 0.15 | 0.30 | 0.23 | 0.21 | -0.04 | -16.00% | 0.00 | 5 | 39 | 0.31 | 0.07 | 0.01 | -0.01 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 105.00 | 0.05 | 0.30 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.35 | 0.03 | 0.01 | -0.01 | 6/29/2026 | 7/2/2026 3:59:58 PM EST |
| 110.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.43 | 0.01 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 115.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.50 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/2/2026 3:59:58 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 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 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 50.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.72 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 3:59:58 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.60 | 0.00 | 0.00 | -0.01 | 7/2/2026 3:59:58 PM EST | |||
| 60.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.51 | -0.01 | 0.00 | -0.01 | 6/24/2026 | 7/2/2026 3:59:58 PM EST |
| 65.00 | 0.10 | 0.55 | 0.33 | 0.25 | -0.15 | -37.50% | 0.01 | 1 | 32 | 0.37 | -0.04 | 0.01 | -0.02 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 70.00 | 0.50 | 0.60 | 0.55 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.37 | -0.10 | 0.02 | -0.03 | 7/1/2026 | 7/2/2026 3:59:58 PM EST |
| 75.00 | 1.15 | 1.40 | 1.28 | 1.25 | -0.82 | -39.62% | 0.02 | 8 | 597 | 0.35 | -0.20 | 0.03 | -0.04 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 80.00 | 2.60 | 2.90 | 2.75 | 2.83 | -1.32 | -31.81% | 0.03 | 1 | 755 | 0.33 | -0.37 | 0.04 | -0.04 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 85.00 | 5.00 | 5.30 | 5.15 | 5.70 | -1.50 | -20.84% | 0.06 | 1 | 10 | 0.31 | -0.57 | 0.04 | -0.04 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 90.00 | 8.30 | 9.20 | 8.75 | 8.60 | -2.86 | -24.96% | 0.10 | 11 | 11 | 0.31 | -0.75 | 0.03 | -0.03 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 95.00 | 12.40 | 13.80 | 13.10 | % | 0.14 | 0 | 0 | 0.41 | -0.86 | 0.02 | -0.02 | 7/2/2026 3:59:58 PM EST | |||
| 100.00 | 17.20 | 18.70 | 17.95 | 18.05 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.47 | -0.93 | 0.01 | -0.01 | 6/23/2026 | 7/2/2026 3:59:58 PM EST |
| 105.00 | 22.20 | 23.70 | 22.95 | % | 0.22 | 0 | 0 | 0.57 | -0.97 | 0.01 | -0.01 | 7/2/2026 3:59:58 PM EST | |||
| 110.00 | 26.30 | 30.00 | 28.15 | % | 0.26 | 0 | 0 | 0.81 | -0.99 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 115.00 | 31.20 | 35.00 | 33.10 | % | 0.29 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 120.00 | 36.40 | 40.00 | 38.20 | % | 0.32 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST |