Dark

Check out our API

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 Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
411	1,411	342	458

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 @ $80.00

Puts

Calls

DEO Jan 15, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
125 C	0.25	-16.67%	10	11	07-16	DEO270115C00125000
120 C	0.60	+9.09%	1	33	06-24	DEO270115C00120000
115 C	0.55	0.00%	2	219	07-09	DEO270115C00115000
110 C	0.61	-44.55%	1	130	07-09	DEO270115C00110000
105 C	1.25	+4.17%	1	27	07-13	DEO270115C00105000
100 C	2.42	+36.72%	67	181	07-16	DEO270115C00100000
95 C	3.54	+44.49%	2	191	07-16	DEO270115C00095000
90 C	5.34	+10.10%	16	225	07-16	DEO270115C00090000
85 C	7.40	+25.42%	23	394	07-16	DEO270115C00085000
80 C	10.35	+24.85%	29	165	07-16	DEO270115C00080000
75 C	11.20	+24.44%	12	24	07-10	DEO270115C00075000
70 C	16.32	+0.12%	2	202	07-13	DEO270115C00070000
65 C	21.50	+36.94%	1	17	07-16	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
125 P	0	0%	0			DEO270115P00125000
120 P	0	0%	0			DEO270115P00120000
115 P	35.99	+1.95%	1	1	07-01	DEO270115P00115000
110 P	27.82	-9.38%	2	3	07-13	DEO270115P00110000
105 P	26.40	-16.85%	2	4	04-24	DEO270115P00105000
100 P	22.06	+7.71%	2	10	07-01	DEO270115P00100000
95 P	14.65	-14.97%	1	16	06-29	DEO270115P00095000
90 P	10.14	-16.89%	15	151	07-16	DEO270115P00090000
85 P	10.40	+16.85%	22	157	07-01	DEO270115P00085000
80 P	4.57	-19.12%	1	167	07-16	DEO270115P00080000
75 P	3.68	-14.42%	7	74	07-13	DEO270115P00075000
70 P	1.83	-26.80%	1	57	07-16	DEO270115P00070000
65 P	1.30	+4.00%	6	67	07-15	DEO270115P00065000
60 P	0.85	-32.00%	20	61	06-29	DEO270115P00060000
55 P	0.50	0.00%	8	13	07-06	DEO270115P00055000
50 P	0.43	-28.33%	11	17	05-18	DEO270115P00050000
45 P	0.25	0%	1	1	05-13	DEO270115P00045000
40 P	0.15	0.00%	1	1	07-01	DEO270115P00040000

Share