Dark

Check out our Level2View

DEO
Diageo plc
stock NYSE ADR

At Close

Sep 1, 2026 3:59:53 PM EDT

90.07USD-1.938%(-1.78)949,835

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 1, 2026 9:29:59 AM EDT

90.35USD-1.633%(-1.50)5,652

After-hours

Sep 1, 2026 4:10:30 PM EDT

90.06USD-0.011%(-0.01)1

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Sep 18, 2026 Oct 16, 2026 Jan 15, 2027 Apr 16, 2027 Jan 21, 2028

ITM/OTM for Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,563	2,022	298	1,253

DEO Jan 15, 2027 Exp. - Volume by Strike

Puts

Calls

DEO Jan 15, 2027 Exp. - Open Interest by Strike

Puts

Calls

DEO Jan 15, 2027 Exp. - Max Pain @ $85.00

Puts

Calls

DEO Jan 15, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
135 C	0.21	0%	1	1	08-25	DEO270115C00135000
130 C	0.55	-1.79%	2	3	08-07	DEO270115C00130000
125 C	0.52	+13.04%	7	46	08-25	DEO270115C00125000
120 C	0.85	-5.56%	4	57	08-25	DEO270115C00120000
115 C	1.20	-18.92%	1	203	08-25	DEO270115C00115000
110 C	1.35	-3.57%	2	345	08-31	DEO270115C00110000
105 C	3.10	-10.14%	80	190	08-26	DEO270115C00105000
100 C	5.20	+26.83%	18	369	08-24	DEO270115C00100000
95 C	5.04	-24.55%	10	808	08-31	DEO270115C00095000
90 C	7.39	-6.46%	17	362	08-31	DEO270115C00090000
85 C	10.35	-8.41%	15	559	08-31	DEO270115C00085000
80 C	14.00	-4.76%	6	397	08-31	DEO270115C00080000
75 C	16.00	+26.58%	3	24	08-03	DEO270115C00075000
70 C	20.21	+23.84%	4	201	08-03	DEO270115C00070000
65 C	32.10	+49.30%	3	17	08-07	DEO270115C00065000
60 C	0	0%	0			DEO270115C00060000
55 C	0	0%	0			DEO270115C00055000
50 C	35.44	+17.35%	1	3	05-08	DEO270115C00050000
45 C	0	0%	0			DEO270115C00045000
40 C	0	0%	0			DEO270115C00040000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
135 P	0	0%	0			DEO270115P00135000
130 P	0	0%	0			DEO270115P00130000
125 P	0	0%	0			DEO270115P00125000
120 P	24.48	-12.57%	18	18	08-07	DEO270115P00120000
115 P	23.60	+10.95%	4	7	08-27	DEO270115P00115000
110 P	18.81	+2.12%	1	56	08-28	DEO270115P00110000
105 P	14.80	+13.41%	1	17	08-17	DEO270115P00105000
100 P	8.39	-27.36%	2	51	08-24	DEO270115P00100000
95 P	6.90	+13.11%	87	149	08-26	DEO270115P00095000
90 P	5.50	+6.18%	21	234	08-31	DEO270115P00090000
85 P	3.40	+3.03%	13	249	08-31	DEO270115P00085000
80 P	1.95	0.00%	10	253	08-28	DEO270115P00080000
75 P	1.10	+14.58%	19	168	08-31	DEO270115P00075000
70 P	0.63	+5.00%	11	203	08-28	DEO270115P00070000
65 P	0.30	-14.29%	1	64	08-25	DEO270115P00065000
60 P	0.20	-76.47%	10	51	08-07	DEO270115P00060000
55 P	0.35	-30.00%	1	13	07-22	DEO270115P00055000
50 P	0.18	0.00%	2	16	08-05	DEO270115P00050000
45 P	0.25	0%	1	1	05-13	DEO270115P00045000
40 P	0.08	-46.67%	1	1	08-06	DEO270115P00040000

Share