Dark

Check out our API

DEO
Diageo plc
stock NYSE ADR

At Close

May 13, 2025 3:59:30 PM EDT

112.20USD-2.324%(-2.67)806,152

112.43Bid 112.51Ask 0.08Spread

Pre-market

May 13, 2025 9:26:30 AM EDT

113.30USD-1.367%(-1.57)6,363

After-hours

May 13, 2025 4:47:30 PM EDT

111.98USD-0.196%(-0.22)533

OverviewOption ChainHistoricalExchangesShortsMore

May 16, 2025 Jun 20, 2025 Jul 18, 2025 Oct 17, 2025 Jan 16, 2026

ITM/OTM for Jan 16, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
242	820	610	1,996

DEO Jan 16, 2026 Exp. - Volume by Strike

Puts

Calls

DEO Jan 16, 2026 Exp. - Open Interest by Strike

Puts

Calls

DEO Jan 16, 2026 Exp. - Max Pain @ $115.00

Puts

Calls

DEO Jan 16, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
175 C	0.15	-53.13%	2	9	05-12	DEO260116C00175000
170 C	0	0%	0			DEO260116C00170000
165 C	0.50	-50.00%	10	20	03-25	DEO260116C00165000
160 C	0.59	-30.59%	10	15	05-12	DEO260116C00160000
155 C	0.82	-26.79%	5	26	05-12	DEO260116C00155000
150 C	1.45	-6.45%	24	44	05-08	DEO260116C00150000
145 C	1.65	-10.81%	5	252	04-30	DEO260116C00145000
140 C	2.35	-12.96%	2	103	05-12	DEO260116C00140000
135 C	3.88	+6.01%	4	44	05-08	DEO260116C00135000
130 C	4.50	-8.91%	6	84	05-09	DEO260116C00130000
125 C	7.00	+7.69%	1	53	05-07	DEO260116C00125000
120 C	7.56	+4.71%	1	111	05-05	DEO260116C00120000
115 C	10.33	+26.90%	1	59	05-06	DEO260116C00115000
110 C	10.40	-13.69%	34	125	04-25	DEO260116C00110000
105 C	12.87	+36.62%	25	20	04-10	DEO260116C00105000
100 C	15.92	-9.55%	1	43	04-21	DEO260116C00100000
95 C	24.21	+19.26%	2	6	05-08	DEO260116C00095000
90 C	23.80	+24.93%	2	17	04-30	DEO260116C00090000
85 C	0	0%	0			DEO260116C00085000
80 C	29.60	-0.87%	4	3	02-14	DEO260116C00080000
75 C	37.50	0%	1	1	03-11	DEO260116C00075000
70 C	42.90	+28.14%	1	26	04-14	DEO260116C00070000
65 C	0	0%	0			DEO260116C00065000
60 C	52.45	0%	1	1	04-14	DEO260116C00060000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
175 P	0	0%	0			DEO260116P00175000
170 P	0	0%	0			DEO260116P00170000
165 P	0	0%	0			DEO260116P00165000
160 P	0	0%	0			DEO260116P00160000
155 P	0	0%	0			DEO260116P00155000
150 P	0	0%	0			DEO260116P00150000
145 P	33.73	0%	2	2	02-05	DEO260116P00145000
140 P	26.80	-10.37%	5	9	05-12	DEO260116P00140000
135 P	25.40	-11.81%	1	4	04-24	DEO260116P00135000
130 P	26.47	+35.47%	2	13	03-27	DEO260116P00130000
125 P	15.12	-30.80%	17	18	05-12	DEO260116P00125000
120 P	11.91	-17.41%	4	214	05-06	DEO260116P00120000
115 P	8.90	-21.93%	20	350	05-12	DEO260116P00115000
110 P	6.75	-7.53%	2	599	05-08	DEO260116P00110000
105 P	5.25	-22.79%	1	311	05-07	DEO260116P00105000
100 P	3.80	+2.98%	7	310	05-12	DEO260116P00100000
95 P	2.91	-19.17%	1	182	05-07	DEO260116P00095000
90 P	1.76	-6.88%	3	183	05-12	DEO260116P00090000
85 P	1.30	-36.59%	1	149	05-08	DEO260116P00085000
80 P	0.85	-12.37%	14	106	05-12	DEO260116P00080000
75 P	0.55	0.00%	8	48	05-12	DEO260116P00075000
70 P	0.30	-40.00%	12	34	05-12	DEO260116P00070000
65 P	0.70	-36.36%	1	13	04-10	DEO260116P00065000
60 P	0.40	+33.33%	2	61	04-04	DEO260116P00060000

Share