Dark

Check out our Dark Pool Levels

DEO
Diageo plc
stock NYSE ADR

At Close

May 12, 2025 3:59:47 PM EDT

114.90USD-0.425%(-0.49)1,037,435

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 13, 2025 9:26:30 AM EDT

113.30USD-1.367%(-1.57)6,363

After-hours

May 12, 2025 4:39:30 PM EDT

114.87USD-0.026%(-0.03)100

OverviewOption ChainHistoricalExchangesShortsMore

May 16, 2025 Jun 20, 2025 Jul 18, 2025 Oct 17, 2025 Jan 16, 2026

ITM/OTM for Jul 18, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
599	6,022	869	1,557

DEO Jul 18, 2025 Exp. - Volume by Strike

Puts

Calls

DEO Jul 18, 2025 Exp. - Open Interest by Strike

Puts

Calls

DEO Jul 18, 2025 Exp. - Max Pain @ $115.00

Puts

Calls

DEO Jul 18, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
190 C	0.05	-50.00%	1	28	03-13	DEO250718C00190000
185 C	0.10	0%	10	5	01-24	DEO250718C00185000
180 C	0	0%	0			DEO250718C00180000
175 C	0.10	-50.00%	1	12	03-27	DEO250718C00175000
170 C	0.10	-33.33%	1	2	02-20	DEO250718C00170000
165 C	0.14	+16.67%	1	9	03-19	DEO250718C00165000
160 C	0.15	-40.00%	1	22	03-05	DEO250718C00160000
155 C	0.27	0.00%	2	352	02-28	DEO250718C00155000
150 C	0.75	+400.00%	2	1,229	05-06	DEO250718C00150000
145 C	0.40	+100.00%	3	114	05-06	DEO250718C00145000
140 C	0.27	-50.91%	2	1,122	05-09	DEO250718C00140000
135 C	0.45	-10.00%	12	297	05-02	DEO250718C00135000
130 C	1.15	+8.49%	4	403	05-09	DEO250718C00130000
125 C	2.00	-6.10%	2	709	05-09	DEO250718C00125000
120 C	3.60	-7.69%	2	599	05-08	DEO250718C00120000
115 C	6.03	+3.97%	35	1,119	05-08	DEO250718C00115000
110 C	9.40	+46.88%	4	262	05-09	DEO250718C00110000
105 C	13.50	+3.85%	2	213	05-08	DEO250718C00105000
100 C	18.03	+19.80%	3	67	05-06	DEO250718C00100000
95 C	17.05	-46.38%	15	16	02-13	DEO250718C00095000
90 C	15.95	-13.83%	1	19	04-07	DEO250718C00090000
85 C	23.22	-11.61%	2	3	03-28	DEO250718C00085000
80 C	27.00	-9.61%	15	15	02-19	DEO250718C00080000
75 C	0	0%	0			DEO250718C00075000
70 C	39.10	-22.88%	1	1	03-13	DEO250718C00070000
65 C	62.49	0%	3	3	12-11	DEO250718C00065000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
190 P	0	0%	0			DEO250718P00190000
185 P	0	0%	0			DEO250718P00185000
180 P	0	0%	0			DEO250718P00180000
175 P	0	0%	0			DEO250718P00175000
170 P	43.50	0%	1	0	12-31	DEO250718P00170000
165 P	0	0%	0			DEO250718P00165000
160 P	0	0%	0			DEO250718P00160000
155 P	0	0%	0			DEO250718P00155000
150 P	30.10	-1.31%	32	16	11-22	DEO250718P00150000
145 P	33.63	+10.55%	2	1	02-05	DEO250718P00145000
140 P	28.90	+24.57%	2	11	02-05	DEO250718P00140000
135 P	23.80	+3.48%	1	1	04-23	DEO250718P00135000
130 P	26.20	+17.33%	2	7	03-26	DEO250718P00130000
125 P	14.50	+7.41%	1	188	04-23	DEO250718P00125000
120 P	7.00	-17.06%	4	153	05-09	DEO250718P00120000
115 P	4.60	+7.98%	2	492	05-09	DEO250718P00115000
110 P	2.55	-7.61%	4	307	05-08	DEO250718P00110000
105 P	1.60	-4.19%	2	251	05-09	DEO250718P00105000
100 P	0.90	-18.18%	1	332	05-08	DEO250718P00100000
95 P	1.09	-11.38%	1	143	04-28	DEO250718P00095000
90 P	0.30	-63.86%	2	102	05-09	DEO250718P00090000
85 P	0.65	-66.67%	2	195	04-15	DEO250718P00085000
80 P	0.45	-6.25%	3	201	04-21	DEO250718P00080000
75 P	0.13	-56.67%	11	15	04-24	DEO250718P00075000
70 P	0.21	+75.00%	1	7	04-09	DEO250718P00070000
65 P	0.05	-37.50%	1	4	03-18	DEO250718P00065000

Share