Options Chain for DIAGEO PLC SPON ADR NEW (DEO) - $89.35 as of 1/16/2026 3:58:39 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 | 41.60 | 45.50 | 43.55 | % | 0.97 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:56 PM EST | |||
| 50.00 | 36.60 | 40.60 | 38.60 | 40.00 | 0.00 | 0.00% | 0.77 | 0 | 4 | 1.56 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 3:59:56 PM EST |
| 55.00 | 31.60 | 35.60 | 33.60 | % | 0.61 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:56 PM EST | |||
| 60.00 | 26.60 | 30.60 | 28.60 | % | 0.48 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:56 PM EST | |||
| 65.00 | 21.70 | 25.20 | 23.45 | % | 0.36 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:56 PM EST | |||
| 70.00 | 17.20 | 20.00 | 18.60 | 20.50 | 0.00 | 0.00% | 0.27 | 0 | 7 | 0.71 | 1.00 | 0.00 | -0.01 | 1/12/2026 | 1/16/2026 3:59:56 PM EST |
| 75.00 | 13.60 | 15.30 | 14.45 | 10.77 | 0.00 | 0.00% | 0.19 | 0 | 43 | 0.61 | 0.97 | 0.01 | -0.02 | 1/7/2026 | 1/16/2026 3:59:56 PM EST |
| 80.00 | 9.10 | 10.60 | 9.85 | 9.60 | -0.90 | -8.58% | 0.12 | 1 | 49 | 0.36 | 0.89 | 0.02 | -0.03 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 85.00 | 5.10 | 5.40 | 5.25 | 5.05 | -1.35 | -21.10% | 0.06 | 1 | 141 | 0.27 | 0.71 | 0.04 | -0.04 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 90.00 | 2.35 | 2.45 | 2.40 | 2.35 | -0.85 | -26.57% | 0.03 | 20 | 402 | 0.26 | 0.46 | 0.05 | -0.05 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 95.00 | 0.75 | 1.05 | 0.90 | 0.90 | -0.35 | -28.00% | 0.01 | 52 | 474 | 0.27 | 0.22 | 0.04 | -0.03 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 100.00 | 0.20 | 0.40 | 0.30 | 0.25 | -0.25 | -50.00% | 0.00 | 16 | 369 | 0.27 | 0.07 | 0.02 | -0.01 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 105.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.36 | 0.02 | 0.01 | 0.00 | 1/14/2026 | 1/16/2026 3:59:56 PM EST |
| 110.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.40 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 3:59:56 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:56 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.50 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 1/16/2026 3:59:56 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.05 | +0.02 | +66.67% | 0.00 | 2 | 1 | 0.47 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 130.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:56 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:56 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 | 1.88 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:56 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:56 PM EST | |||
| 55.00 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:56 PM EST | |||
| 60.00 | 0.00 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.77 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/16/2026 3:59:56 PM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.54 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/16/2026 3:59:56 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.09 | -69.24% | 0.00 | 29 | 31 | 0.40 | 0.00 | 0.00 | -0.01 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 75.00 | 0.10 | 0.35 | 0.23 | 0.15 | 0.00 | 0.00% | 0.00 | 9 | 38 | 0.34 | -0.03 | 0.01 | -0.02 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 80.00 | 0.45 | 0.60 | 0.53 | 0.50 | +0.08 | +19.05% | 0.01 | 86 | 361 | 0.30 | -0.11 | 0.02 | -0.03 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 85.00 | 0.90 | 1.55 | 1.23 | 1.50 | +0.21 | +16.28% | 0.01 | 104 | 938 | 0.28 | -0.29 | 0.04 | -0.04 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 90.00 | 3.40 | 3.80 | 3.60 | 3.74 | +0.44 | +13.34% | 0.04 | 28 | 493 | 0.27 | -0.54 | 0.05 | -0.05 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 95.00 | 5.90 | 7.40 | 6.65 | 7.22 | +1.08 | +17.59% | 0.07 | 4 | 610 | 0.30 | -0.78 | 0.04 | -0.03 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 100.00 | 11.30 | 12.10 | 11.70 | 14.67 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.37 | -0.93 | 0.02 | -0.01 | 12/24/2025 | 1/16/2026 3:59:56 PM EST |
| 105.00 | 14.90 | 18.60 | 16.75 | % | 0.16 | 0 | 0 | 0.68 | -0.98 | 0.01 | 0.00 | 1/16/2026 3:59:56 PM EST | |||
| 110.00 | 19.60 | 23.60 | 21.60 | % | 0.20 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:56 PM EST | |||
| 115.00 | 24.60 | 28.60 | 26.60 | % | 0.23 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:56 PM EST | |||
| 120.00 | 29.60 | 33.50 | 31.55 | % | 0.26 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:56 PM EST | |||
| 125.00 | 34.60 | 38.50 | 36.55 | % | 0.29 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:56 PM EST | |||
| 130.00 | 39.60 | 43.50 | 41.55 | % | 0.32 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:56 PM EST | |||
| 135.00 | 44.60 | 48.60 | 46.60 | % | 0.35 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:56 PM EST |