Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
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 ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
May 16, 2025Jun 20, 2025Jul 18, 2025Oct 17, 2025Jan 16, 2026

ITM/OTM for Jun 20, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
4750224125


DEO Jun 20, 2025 Exp. - Volume by Strike
Puts
Calls

DEO Jun 20, 2025 Exp. - Open Interest by Strike

Puts
Calls

DEO Jun 20, 2025 Exp. - Max Pain @ $110.00

Puts
Calls


DEO Jun 20, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
160 C00%0DEO250620C00160000
155 C00%0DEO250620C00155000
150 C00%0DEO250620C00150000
145 C00%0DEO250620C00145000
140 C0.20+33.33%11604-23DEO250620C00140000
135 C0.180.00%1305-07DEO250620C00135000
130 C0.55+10.00%14105-07DEO250620C00130000
125 C1.10+3.77%1221405-09DEO250620C00125000
120 C2.55+6.25%312805-08DEO250620C00120000
115 C4.90+4.26%210005-09DEO250620C00115000
110 C8.50+13.79%24705-09DEO250620C00110000
105 C00%0DEO250620C00105000
100 C00%0DEO250620C00100000
95 C00%0DEO250620C00095000
90 C00%0DEO250620C00090000
85 C00%0DEO250620C00085000
80 C00%0DEO250620C00080000
75 C00%0DEO250620C00075000
70 C00%0DEO250620C00070000
65 C00%0DEO250620C00065000
60 C00%0DEO250620C00060000
55 C00%0DEO250620C00055000
Puts
StrikePriceChangeVolOILastContract Name
160 P00%0DEO250620P00160000
155 P00%0DEO250620P00155000
150 P00%0DEO250620P00150000
145 P00%0DEO250620P00145000
140 P00%0DEO250620P00140000
135 P00%0DEO250620P00135000
130 P00%0DEO250620P00130000
125 P00%0DEO250620P00125000
120 P6.40-21.47%41305-06DEO250620P00120000
115 P3.56+9.54%21105-09DEO250620P00115000
110 P1.89-10.00%104405-07DEO250620P00110000
105 P0.83-17.00%53005-08DEO250620P00105000
100 P0.50-21.88%13805-07DEO250620P00100000
95 P0.34-66.00%81205-07DEO250620P00095000
90 P0.250%1105-01DEO250620P00090000
85 P00%0DEO250620P00085000
80 P00%0DEO250620P00080000
75 P00%0DEO250620P00075000
70 P00%0DEO250620P00070000
65 P00%0DEO250620P00065000
60 P00%0DEO250620P00060000
55 P00%0DEO250620P00055000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC