Options Chain for DIAGEO PLC SPON ADR NEW (DEO) - $90.57 as of 9/4/2026 7:32:58 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 | 43.50 | 46.40 | 44.95 | % | 1.00 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 50.00 | 39.10 | 41.40 | 40.25 | % | 0.81 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 55.00 | 33.40 | 36.40 | 34.90 | % | 0.63 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 60.00 | 28.60 | 31.60 | 30.10 | % | 0.50 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 65.00 | 24.00 | 26.60 | 25.30 | % | 0.39 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 70.00 | 19.20 | 19.60 | 19.40 | 16.45 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.27 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 9/4/2026 4:00:00 PM EST |
| 75.00 | 14.20 | 15.20 | 14.70 | 19.20 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.81 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 9/4/2026 4:00:00 PM EST |
| 80.00 | 8.80 | 10.20 | 9.50 | 11.70 | 0.00 | 0.00% | 0.12 | 0 | 15 | 0.59 | 0.97 | 0.01 | -0.02 | 9/2/2026 | 9/4/2026 4:00:00 PM EST |
| 85.00 | 4.40 | 5.30 | 4.85 | 4.92 | -0.63 | -11.36% | 0.06 | 2 | 207 | 0.38 | 0.83 | 0.05 | -0.05 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 90.00 | 1.40 | 1.55 | 1.48 | 1.52 | -0.74 | -32.75% | 0.02 | 24 | 457 | 0.25 | 0.45 | 0.09 | -0.07 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 95.00 | 0.20 | 0.35 | 0.28 | 0.40 | -0.10 | -20.00% | 0.00 | 132 | 630 | 0.26 | 0.10 | 0.04 | -0.03 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 100.00 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 564 | 0.36 | 0.01 | 0.01 | 0.00 | 9/3/2026 | 9/4/2026 4:00:00 PM EST |
| 105.00 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 202 | 0.47 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 4:00:00 PM EST |
| 110.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.54 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/4/2026 4:00:00 PM EST |
| 115.00 | 0.00 | 1.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.02 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/4/2026 4:00:00 PM EST |
| 120.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.84 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 9/4/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 50.00 | 0.00 | 1.55 | 0.78 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.38 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 9/4/2026 4:00:00 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.21 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 9/4/2026 4:00:00 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.65 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/4/2026 4:00:00 PM EST |
| 75.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 114 | 0.53 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/4/2026 4:00:00 PM EST |
| 80.00 | 0.00 | 0.15 | 0.08 | 0.09 | +0.04 | +80.00% | 0.00 | 1 | 404 | 0.36 | -0.03 | 0.01 | -0.02 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 85.00 | 0.30 | 0.45 | 0.38 | 0.35 | +0.05 | +16.67% | 0.00 | 70 | 120 | 0.26 | -0.17 | 0.05 | -0.05 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 90.00 | 2.00 | 2.20 | 2.10 | 2.10 | +0.35 | +20.00% | 0.02 | 21 | 194 | 0.25 | -0.55 | 0.09 | -0.07 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 95.00 | 5.30 | 6.40 | 5.85 | 4.07 | 0.00 | 0.00% | 0.06 | 0 | 126 | 0.38 | -0.90 | 0.04 | -0.03 | 9/2/2026 | 9/4/2026 4:00:00 PM EST |
| 100.00 | 10.00 | 11.00 | 10.50 | 8.35 | 0.00 | 0.00% | 0.10 | 0 | 8 | 0.45 | -0.99 | 0.01 | 0.00 | 8/31/2026 | 9/4/2026 4:00:00 PM EST |
| 105.00 | 13.90 | 17.20 | 15.55 | 8.85 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 9/4/2026 4:00:00 PM EST |
| 110.00 | 19.20 | 21.50 | 20.35 | 17.50 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 9/4/2026 4:00:00 PM EST |
| 115.00 | 23.50 | 26.10 | 24.80 | % | 0.22 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 120.00 | 28.50 | 31.60 | 30.05 | % | 0.25 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST |