Options Chain for DIAGEO PLC SPON ADR NEW (DEO) - $83.08 as of 7/27/2026 10:46:53 AM 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 | 38.80 | 42.70 | 40.75 | % | 0.91 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:03 PM EST | |||
| 50.00 | 33.80 | 37.70 | 35.75 | % | 0.71 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:03 PM EST | |||
| 55.00 | 28.90 | 32.80 | 30.85 | % | 0.56 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:03 PM EST | |||
| 60.00 | 23.90 | 27.80 | 25.85 | % | 0.43 | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.01 | 7/27/2026 4:00:03 PM EST | |||
| 65.00 | 20.10 | 23.00 | 21.55 | % | 0.33 | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.02 | 7/27/2026 4:00:03 PM EST | |||
| 70.00 | 14.40 | 18.30 | 16.35 | 16.45 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.64 | 0.95 | 0.01 | -0.03 | 7/16/2026 | 7/27/2026 4:00:03 PM EST |
| 75.00 | 9.80 | 13.20 | 11.50 | 12.00 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.48 | 0.89 | 0.02 | -0.04 | 7/16/2026 | 7/27/2026 4:00:03 PM EST |
| 80.00 | 6.20 | 9.80 | 8.00 | 7.40 | 0.00 | 0.00% | 0.10 | 0 | 8 | 0.48 | 0.77 | 0.03 | -0.04 | 7/22/2026 | 7/27/2026 4:00:03 PM EST |
| 85.00 | 3.40 | 5.50 | 4.45 | 4.40 | +0.80 | +22.23% | 0.05 | 41 | 125 | 0.29 | 0.58 | 0.04 | -0.05 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 90.00 | 1.40 | 4.30 | 2.85 | 1.60 | 0.00 | 0.00% | 0.03 | 0 | 411 | 0.33 | 0.37 | 0.04 | -0.04 | 7/24/2026 | 7/27/2026 4:00:03 PM EST |
| 95.00 | 0.40 | 2.00 | 1.20 | 1.00 | +0.20 | +25.00% | 0.01 | 2 | 305 | 0.27 | 0.20 | 0.03 | -0.03 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 100.00 | 0.20 | 0.80 | 0.50 | 0.48 | +0.16 | +50.00% | 0.01 | 5 | 49 | 0.29 | 0.09 | 0.02 | -0.02 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 105.00 | 0.00 | 1.35 | 0.68 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.49 | 0.04 | 0.01 | -0.01 | 7/20/2026 | 7/27/2026 4:00:03 PM EST |
| 110.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.66 | 0.01 | 0.00 | 0.00 | 7/27/2026 4:00:03 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.73 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 4:00:03 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/27/2026 4:00:03 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 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:03 PM EST | |||
| 50.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:03 PM EST | |||
| 55.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:03 PM EST | |||
| 60.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.01 | 7/27/2026 4:00:03 PM EST | |||
| 65.00 | 0.00 | 2.30 | 1.15 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.83 | -0.01 | 0.00 | -0.02 | 7/23/2026 | 7/27/2026 4:00:03 PM EST |
| 70.00 | 0.10 | 0.50 | 0.30 | 0.40 | -0.30 | -42.86% | 0.00 | 1 | 5 | 0.35 | -0.05 | 0.01 | -0.03 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 75.00 | 0.50 | 0.95 | 0.73 | 1.56 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.34 | -0.11 | 0.02 | -0.04 | 7/23/2026 | 7/27/2026 4:00:03 PM EST |
| 80.00 | 1.85 | 2.10 | 1.98 | 1.95 | -1.15 | -37.10% | 0.02 | 6 | 156 | 0.35 | -0.23 | 0.03 | -0.04 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 85.00 | 1.75 | 4.60 | 3.18 | 3.48 | -0.74 | -17.54% | 0.04 | 2 | 18 | 0.29 | -0.42 | 0.04 | -0.05 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 90.00 | 4.60 | 7.60 | 6.10 | % | 0.07 | 0 | 0 | 0.42 | -0.63 | 0.04 | -0.04 | 7/27/2026 4:00:03 PM EST | |||
| 95.00 | 8.40 | 12.30 | 10.35 | 11.20 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.52 | -0.80 | 0.03 | -0.03 | 7/22/2026 | 7/27/2026 4:00:03 PM EST |
| 100.00 | 13.10 | 16.80 | 14.95 | % | 0.15 | 0 | 0 | 0.59 | -0.91 | 0.02 | -0.02 | 7/27/2026 4:00:03 PM EST | |||
| 105.00 | 17.60 | 21.50 | 19.55 | % | 0.19 | 0 | 0 | 0.65 | -0.96 | 0.01 | -0.01 | 7/27/2026 4:00:03 PM EST | |||
| 110.00 | 22.70 | 26.60 | 24.65 | % | 0.22 | 0 | 0 | 0.74 | -0.99 | 0.00 | 0.00 | 7/27/2026 4:00:03 PM EST | |||
| 115.00 | 27.70 | 31.60 | 29.65 | % | 0.26 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:03 PM EST | |||
| 120.00 | 32.70 | 36.60 | 34.65 | % | 0.29 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:03 PM EST |