Dark

Check out our Level2View

DEO
Diageo plc
stock NYSE ADR

At Close

Jul 17, 2026 3:59:50 PM EDT

83.99USD-1.743%(-1.49)775,475

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 17, 2026 9:29:30 AM EDT

85.18USD-0.351%(-0.30)16,721

After-hours

Jul 17, 2026 4:00:30 PM EDT

84.00USD+0.012%(+0.01)40,520

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Jul 17, 2026 Aug 21, 2026 Oct 16, 2026 Jan 15, 2027 Jan 21, 2028

ITM/OTM for Oct 16, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
677	2,693	1,039	2,279

DEO Oct 16, 2026 Exp. - Volume by Strike

Puts

Calls

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

Puts

Calls

DEO Oct 16, 2026 Exp. - Max Pain @ $85.00

Puts

Calls

DEO Oct 16, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
150 C	0	0%	0			DEO261016C00150000
145 C	0	0%	0			DEO261016C00145000
140 C	0.50	-61.54%	6	5	02-25	DEO261016C00140000
135 C	0.05	-91.53%	12	11	06-17	DEO261016C00135000
130 C	0.13	+160.00%	1	18	07-02	DEO261016C00130000
125 C	0.11	-26.67%	1	97	07-15	DEO261016C00125000
120 C	0.22	+10.00%	7	76	06-25	DEO261016C00120000
115 C	0.25	-16.67%	2	40	07-07	DEO261016C00115000
110 C	0.25	-26.47%	1	127	07-06	DEO261016C00110000
105 C	0.52	+48.57%	20	313	07-16	DEO261016C00105000
100 C	1.05	+61.54%	13	427	07-16	DEO261016C00100000
95 C	2.00	+48.15%	5	461	07-16	DEO261016C00095000
90 C	3.30	+35.25%	49	672	07-16	DEO261016C00090000
85 C	5.80	+38.10%	6	446	07-16	DEO261016C00085000
80 C	8.85	+48.99%	5	473	07-16	DEO261016C00080000
75 C	12.35	+26.02%	1	103	07-16	DEO261016C00075000
70 C	15.51	+42.56%	1	35	07-16	DEO261016C00070000
65 C	21.40	+23.34%	4	42	07-16	DEO261016C00065000
60 C	22.00	+0.69%	1	9	07-06	DEO261016C00060000
55 C	31.87	+24.35%	1	3	05-21	DEO261016C00055000
50 C	29.40	-2.58%	2	12	04-23	DEO261016C00050000
45 C	0	0%	0			DEO261016C00045000
40 C	0	0%	0			DEO261016C00040000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
150 P	61.95	0%	12	0	02-25	DEO261016P00150000
145 P	0	0%	0			DEO261016P00145000
140 P	62.20	+22.44%	1	9	03-16	DEO261016P00140000
135 P	0	0%	0			DEO261016P00135000
130 P	47.70	+42.81%	3	3	04-20	DEO261016P00130000
125 P	51.48	+77.52%	1	2	03-20	DEO261016P00125000
120 P	33.50	+34.54%	11	1	02-25	DEO261016P00120000
115 P	32.40	-22.06%	1	3	04-17	DEO261016P00115000
110 P	37.15	+11.56%	1	2	04-02	DEO261016P00110000
105 P	22.80	-11.01%	10	11	07-13	DEO261016P00105000
100 P	17.70	-2.75%	8	38	06-29	DEO261016P00100000
95 P	14.30	-16.37%	7	229	07-02	DEO261016P00095000
90 P	9.85	-7.94%	1	287	07-13	DEO261016P00090000
85 P	5.30	-19.70%	11	454	07-16	DEO261016P00085000
80 P	3.13	-31.96%	3	164	07-16	DEO261016P00080000
75 P	1.70	-24.78%	1	257	07-16	DEO261016P00075000
70 P	1.15	-17.86%	1	369	07-15	DEO261016P00070000
65 P	0.65	+18.18%	10	408	07-15	DEO261016P00065000
60 P	0.40	+60.00%	1	812	07-08	DEO261016P00060000
55 P	0.20	-39.39%	1	63	07-10	DEO261016P00055000
50 P	0.20	+33.33%	1	201	07-08	DEO261016P00050000
45 P	0.40	-36.51%	1	4	03-30	DEO261016P00045000
40 P	0.10	0%	1	1	07-01	DEO261016P00040000

Share