Home Options DEOChain

DEO

Diageo plcClose $85.12EOD only

Max Pain

$85.00

Next expiry Jun 18, 2026

Expected Move

±$5.38

6.3% from close

Price Gap

-0.12

Distance to max pain

IV Rank

Low premium

P/C OI

0.76

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: May 20, 2026 close

End-of-day snapshot

This page reflects DEO options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

May 20, 2026 close

DEO Options Chain

Data as of market close May 20, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 29)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
55.00	25.00	29.00	31.80	0.00	5	3	87.3%	0.972	0.0031	-0.029	0.015	0.041
65.00	18.04	19.40	21.40	0.00	1	186	58.3%	0.959	0.0062	-0.028	0.021	0.049
70.00	13.30	14.50	15.80	0.00	2	48	56.3%	0.909	0.0121	-0.045	0.039	0.049
75.00	7.20	9.80	11.20	0.00	1	535	48.3%	0.847	0.0204	-0.054	0.057	0.048
80.00	6.18	5.80	6.60	0.63	10	633	36.6%	0.754	0.0359	-0.054	0.076	0.046
85.00	2.95	2.75	3.10	0.45	33	1,133	31.3%	0.539	0.0529	-0.056	0.095	0.034
90.00	1.03	0.85	1.05	0.23	88	981	28.5%	0.270	0.0484	-0.042	0.079	0.017
95.00	0.15	0.15	0.45	-0.06	1	384	31.7%	0.126	0.0272	-0.028	0.050	0.008
100.00	0.10	0.05	0.35	0.00	1	1,321	39.1%	0.085	0.0165	-0.026	0.037	0.005
105.00	0.53	0.00	0.30	0.00	5	218	46.2%	0.064	0.0113	-0.025	0.030	0.004
110.00	0.15	0.00	0.30	0.00	10	174	53.9%	0.056	0.0087	-0.026	0.027	0.004
115.00	0.12	0.00	0.25	0.00	1	142	52.3%	0.026	0.0048	-0.013	0.015	0.002
120.00	0.13	0.00	0.80	0.00	3	63	71.5%	0.056	0.0066	-0.034	0.027	0.004
125.00	0.05	0.00	0.15	0.00	3	519	59.6%	0.014	0.0026	-0.009	0.009	0.001
130.00	0.05	0.00	2.15	0.00	3	21	103.6%	0.098	0.0070	-0.075	0.042	0.006
135.00	0.39	0.00	0.95	0.00	1	5	92.7%	0.053	0.0048	-0.042	0.026	0.003
140.00	0.18	0.00	0.00	0.00	1	0	25.0%	0.000	0.0000	0.000	0.000	0.000
145.00	0.13	0.15	0.50	0.00	60	35	97.0%	0.036	0.0034	-0.032	0.019	0.002
150.00	0.25	0.00	0.20	0.00	1	258	85.7%	0.014	0.0017	-0.012	0.008	0.001
155.00	0.02	0.00	0.00	0.00	1	0	50.0%	0.000	0.0000	-0.000	0.000	0.000
160.00	0.06	0.00	2.15	0.00	1	6	138.1%	0.078	0.0044	-0.084	0.035	0.004
165.00	0.05	0.00	0.25	0.00	2	256	100.6%	0.015	0.0015	-0.016	0.009	0.001

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
45.00	0.10	0.00	0.25	0.00	0	1	106.4%	-0.011	0.0011	-0.013	0.007	-0.001
50.00	0.12	0.00	2.50	0.00	2	3	144.4%	-0.064	0.0036	-0.074	0.030	-0.005
55.00	0.45	0.00	0.00	0.00	1	0	25.0%	0.000	0.0000	0.000	0.000	0.000
60.00	0.05	0.00	0.30	0.00	4	64	64.6%	-0.021	0.0033	-0.013	0.012	-0.002
65.00	0.05	0.05	0.30	-0.04	1	447	53.2%	-0.029	0.0052	-0.014	0.016	-0.002
70.00	0.17	0.10	0.25	-0.04	20	997	43.8%	-0.047	0.0094	-0.017	0.024	-0.003
75.00	0.25	0.15	0.45	-0.10	4	719	36.3%	-0.093	0.0191	-0.024	0.040	-0.007
80.00	0.92	0.75	1.00	-0.23	18	969	30.3%	-0.209	0.0395	-0.034	0.069	-0.015
85.00	2.50	2.30	2.60	-0.53	1	1,107	27.3%	-0.460	0.0605	-0.040	0.095	-0.033
90.00	7.90	5.20	6.00	0.00	1	706	29.3%	-0.723	0.0476	-0.033	0.080	-0.053
95.00	13.10	9.50	10.20	0.00	3	163	28.9%	-0.897	0.0258	-0.011	0.043	-0.069
100.00	20.09	17.50	19.30	0.00	2	1	86.3%	-0.701	0.0168	-0.115	0.083	-0.062
105.00	18.80	0.00	0.00	0.00	15	0	0.0%	-1.000	0.0000	0.012	0.000	-0.083
110.00	36.12	26.00	28.60	0.00	10	82	94.8%	-0.792	0.0126	-0.101	0.069	-0.075
115.00	34.92	27.70	31.90	0.00	1	0	98.2%	-0.825	0.0109	-0.093	0.062	-0.081
120.00	21.98	0.00	0.00	0.00	5	0	0.0%	-1.000	0.0000	0.014	0.000	-0.095
125.00	51.53	41.00	45.00	0.00	1	0	132.0%	-0.799	0.0089	-0.140	0.067	-0.088
130.00	41.30	37.30	40.80	0.00	4	4	0.0%	-1.000	0.0000	0.015	0.000	-0.103
135.00	46.10	42.00	45.60	0.00	2	2	0.0%	-1.000	0.0000	0.016	0.000	-0.107
140.00	43.60	46.90	51.00	0.00	3	0	0.0%	-1.000	0.0000	0.016	0.000	-0.111
145.00	51.72	46.70	50.70	0.00	1	0	0.0%	-1.000	0.0000	0.017	0.000	-0.115

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.