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 Jan 21, 2028View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
308	3,703	218	354

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
125 C	2.65	+1.53%	1	30	07-16	DEO280121C00125000
120 C	3.25	+16.07%	2	39	07-16	DEO280121C00120000
115 C	3.40	-9.33%	20	107	06-01	DEO280121C00115000
110 C	5.25	+25.00%	16	890	07-16	DEO280121C00110000
105 C	4.46	-36.56%	3	9	07-01	DEO280121C00105000
100 C	7.40	+25.42%	26	702	07-16	DEO280121C00100000
95 C	8.00	+12.68%	2	947	07-13	DEO280121C00095000
90 C	9.23	-8.61%	2	14	07-10	DEO280121C00090000
85 C	10.60	-7.02%	2	965	07-14	DEO280121C00085000
80 C	13.88	+6.77%	1	189	07-15	DEO280121C00080000
75 C	15.32	+16.95%	5	5	06-04	DEO280121C00075000
70 C	18.00	-6.25%	1	9	07-09	DEO280121C00070000
65 C	24.70	+12.43%	2	4	05-18	DEO280121C00065000
60 C	25.49	+7.55%	2	29	07-08	DEO280121C00060000
55 C	30.08	0%	1	1	05-11	DEO280121C00055000
50 C	34.00	-3.19%	142	64	07-02	DEO280121C00050000
45 C	0	0%	0			DEO280121C00045000
40 C	41.70	-4.05%	1	7	06-30	DEO280121C00040000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
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	27.02	0%	1	1	04-17	DEO280121P00105000
100 P	20.38	-5.78%	11	45	07-16	DEO280121P00100000
95 P	17.10	-12.62%	15	59	07-16	DEO280121P00095000
90 P	14.85	+0.81%	1	49	06-29	DEO280121P00090000
85 P	12.70	+5.57%	2	52	07-14	DEO280121P00085000
80 P	8.80	-23.21%	2	124	07-16	DEO280121P00080000
75 P	7.72	+2.25%	7	68	07-07	DEO280121P00075000
70 P	5.48	-8.67%	1	65	07-15	DEO280121P00070000
65 P	3.70	-8.19%	2	53	07-16	DEO280121P00065000
60 P	2.99	-14.57%	1	12	07-15	DEO280121P00060000
55 P	1.90	-20.83%	1	3	07-16	DEO280121P00055000
50 P	1.39	-22.78%	20	28	06-26	DEO280121P00050000
45 P	0	0%	0			DEO280121P00045000
40 P	1.72	0%	1	1	04-07	DEO280121P00040000

Share