Options Chain for DIAGEO PLC SPON ADR NEW (DEO) - $81.88 as of 4/18/2026 5:02:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 40.20 | 44.10 | 42.15 | 40.15 | 0.00 | 0.00% | 1.05 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 4:00:07 PM EST |
| 45.00 | 35.10 | 39.20 | 37.15 | 35.25 | 0.00 | 0.00% | 0.83 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 4:00:07 PM EST |
| 50.00 | 30.90 | 33.70 | 32.30 | % | 0.65 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:07 PM EST | |||
| 55.00 | 26.10 | 28.50 | 27.30 | % | 0.50 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:07 PM EST | |||
| 60.00 | 21.10 | 23.60 | 22.35 | % | 0.37 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:07 PM EST | |||
| 65.00 | 16.30 | 18.50 | 17.40 | 17.43 | +2.04 | +13.26% | 0.27 | 3 | 5 | 0.84 | 0.99 | 0.00 | -0.01 | 4/17/2026 | 4/17/2026 4:00:07 PM EST |
| 70.00 | 11.70 | 13.70 | 12.70 | 11.21 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.67 | 0.95 | 0.01 | -0.03 | 4/14/2026 | 4/17/2026 4:00:07 PM EST |
| 75.00 | 7.70 | 8.40 | 8.05 | 8.00 | +2.05 | +34.46% | 0.11 | 21 | 144 | 0.36 | 0.84 | 0.03 | -0.05 | 4/17/2026 | 4/17/2026 4:00:07 PM EST |
| 80.00 | 3.90 | 4.50 | 4.20 | 4.20 | +1.42 | +51.08% | 0.05 | 37 | 278 | 0.33 | 0.64 | 0.05 | -0.06 | 4/17/2026 | 4/17/2026 4:00:07 PM EST |
| 85.00 | 1.55 | 2.55 | 2.05 | 1.55 | +0.53 | +51.97% | 0.02 | 103 | 341 | 0.30 | 0.37 | 0.05 | -0.05 | 4/17/2026 | 4/17/2026 4:00:07 PM EST |
| 90.00 | 0.40 | 0.65 | 0.53 | 0.50 | +0.21 | +72.42% | 0.01 | 138 | 142 | 0.30 | 0.14 | 0.03 | -0.03 | 4/17/2026 | 4/17/2026 4:00:07 PM EST |
| 95.00 | 0.00 | 0.35 | 0.18 | 0.15 | -0.10 | -40.00% | 0.00 | 2 | 3 | 0.39 | 0.04 | 0.01 | -0.01 | 4/17/2026 | 4/17/2026 4:00:07 PM EST |
| 100.00 | 0.00 | 0.30 | 0.15 | 0.05 | % | 0.00 | 1 | 0 | 0.48 | 0.01 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:07 PM EST | |
| 105.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:07 PM EST | |||
| 110.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:07 PM EST | |||
| 115.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 1.05 | 0.53 | 0.02 | % | 0.01 | 1 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:07 PM EST | |
| 45.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:07 PM EST | |||
| 50.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:07 PM EST | |||
| 55.00 | 0.00 | 0.30 | 0.15 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.86 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/17/2026 4:00:07 PM EST |
| 60.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.04 | -33.34% | 0.00 | 3 | 26 | 0.61 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:07 PM EST |
| 65.00 | 0.05 | 0.15 | 0.10 | 0.07 | -0.15 | -68.19% | 0.00 | 9 | 98 | 0.44 | -0.01 | 0.00 | -0.01 | 4/17/2026 | 4/17/2026 4:00:07 PM EST |
| 70.00 | 0.20 | 0.40 | 0.30 | 0.26 | -0.19 | -42.23% | 0.00 | 32 | 142 | 0.40 | -0.05 | 0.01 | -0.03 | 4/17/2026 | 4/17/2026 4:00:07 PM EST |
| 75.00 | 0.60 | 0.80 | 0.70 | 0.70 | -0.62 | -46.97% | 0.01 | 51 | 301 | 0.35 | -0.16 | 0.03 | -0.05 | 4/17/2026 | 4/17/2026 4:00:07 PM EST |
| 80.00 | 1.70 | 2.15 | 1.93 | 1.90 | -1.30 | -40.63% | 0.02 | 65 | 102 | 0.33 | -0.36 | 0.05 | -0.06 | 4/17/2026 | 4/17/2026 4:00:07 PM EST |
| 85.00 | 4.20 | 4.70 | 4.45 | 4.21 | -2.23 | -34.63% | 0.05 | 28 | 14 | 0.31 | -0.63 | 0.05 | -0.05 | 4/17/2026 | 4/17/2026 4:00:07 PM EST |
| 90.00 | 7.30 | 9.50 | 8.40 | 10.55 | 0.00 | 0.00% | 0.09 | 0 | 11 | 0.48 | -0.86 | 0.03 | -0.03 | 4/16/2026 | 4/17/2026 4:00:07 PM EST |
| 95.00 | 11.80 | 14.30 | 13.05 | 12.92 | % | 0.14 | 8 | 0 | 0.58 | -0.96 | 0.01 | -0.01 | 4/17/2026 | 4/17/2026 4:00:07 PM EST | |
| 100.00 | 16.00 | 20.00 | 18.00 | % | 0.18 | 0 | 0 | 0.68 | -0.99 | 0.00 | 0.00 | 4/17/2026 4:00:07 PM EST | |||
| 105.00 | 22.50 | 23.50 | 23.00 | % | 0.22 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:07 PM EST | |||
| 110.00 | 26.00 | 28.60 | 27.30 | % | 0.25 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:07 PM EST | |||
| 115.00 | 31.00 | 35.00 | 33.00 | % | 0.29 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:07 PM EST |