Dark

Check out our Dark Pool Levels

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 21, 2028View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,520	2,857	206	661

DEO Jan 21, 2028 Exp. - Volume by Strike

Puts

Calls

DEO Jan 21, 2028 Exp. - Open Interest by Strike

Puts

Calls

DEO Jan 21, 2028 Exp. - Max Pain @ $80.00

Puts

Calls

DEO Jan 21, 2028 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
140 C	2.50	+12.61%	1	1	08-20	DEO280121C00140000
135 C	3.00	+9.09%	1	3	08-31	DEO280121C00135000
130 C	3.60	+9.09%	10	29	08-21	DEO280121C00130000
125 C	3.90	-4.88%	6	74	08-31	DEO280121C00125000
120 C	4.80	-27.27%	1	25	08-17	DEO280121C00120000
115 C	7.26	+10.00%	1	138	08-24	DEO280121C00115000
110 C	7.70	+9.38%	1	901	08-21	DEO280121C00110000
105 C	10.44	-5.61%	1	12	08-11	DEO280121C00105000
100 C	10.51	-8.05%	15	704	08-27	DEO280121C00100000
95 C	13.80	-6.76%	4	970	08-25	DEO280121C00095000
90 C	15.35	+3.72%	21	59	08-28	DEO280121C00090000
85 C	17.58	-13.57%	6	1,016	08-19	DEO280121C00085000
80 C	20.00	-16.67%	36	209	08-19	DEO280121C00080000
75 C	23.50	-2.08%	1	88	08-31	DEO280121C00075000
70 C	29.00	+5.84%	5	13	08-25	DEO280121C00070000
65 C	31.15	+24.10%	1	2	08-27	DEO280121C00065000
60 C	34.70	+1.02%	2	26	08-19	DEO280121C00060000
55 C	30.08	0%	1	1	05-11	DEO280121C00055000
50 C	47.90	+45.15%	3	95	08-07	DEO280121C00050000
45 C	49.80	0%	4	4	08-13	DEO280121C00045000
40 C	41.70	-4.05%	1	7	06-30	DEO280121C00040000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
140 P	0	0%	0			DEO280121P00140000
135 P	0	0%	0			DEO280121P00135000
130 P	0	0%	0			DEO280121P00130000
125 P	0	0%	0			DEO280121P00125000
120 P	41.10	-0.96%	1	11	04-24	DEO280121P00120000
115 P	37.22	0%	1	1	04-16	DEO280121P00115000
110 P	0	0%	0			DEO280121P00110000
105 P	18.50	+5.71%	2	8	08-19	DEO280121P00105000
100 P	14.20	-27.55%	2	45	08-07	DEO280121P00100000
95 P	12.50	+6.84%	110	141	08-19	DEO280121P00095000
90 P	9.73	-6.44%	1	87	08-20	DEO280121P00090000
85 P	8.03	+10.00%	3	96	08-28	DEO280121P00085000
80 P	6.00	-4.76%	3	155	08-26	DEO280121P00080000
75 P	5.00	+9.89%	3	95	08-26	DEO280121P00075000
70 P	3.77	-2.33%	1	112	08-27	DEO280121P00070000
65 P	2.77	+23.11%	1	53	08-27	DEO280121P00065000
60 P	1.85	-5.13%	10	22	08-07	DEO280121P00060000
55 P	1.35	+22.73%	1	9	08-19	DEO280121P00055000
50 P	1.39	-22.78%	20	28	06-26	DEO280121P00050000
45 P	0	0%	0			DEO280121P00045000
40 P	0.35	-36.36%	2	4	08-26	DEO280121P00040000

Share