Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

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 ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Sep 18, 2026Oct 16, 2026Jan 15, 2027Apr 16, 2027Jan 21, 2028

ITM/OTM for Sep 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
6811,496139801


DEO Sep 18, 2026 Exp. - Volume by Strike
Puts
Calls

DEO Sep 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

DEO Sep 18, 2026 Exp. - Max Pain @ $90.00

Puts
Calls


DEO Sep 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
120 C0.050%1107-20DEO260918C00120000
115 C0.08-52.94%42108-18DEO260918C00115000
110 C0.15+15.38%34708-24DEO260918C00110000
105 C0.130.00%120208-31DEO260918C00105000
100 C0.20-44.44%1058508-31DEO260918C00100000
95 C1.00-23.66%464008-31DEO260918C00095000
90 C4.03-25.37%145708-27DEO260918C00090000
85 C7.90-3.78%320708-18DEO260918C00085000
80 C16.90+21.15%21408-07DEO260918C00080000
75 C19.20+60.00%1208-21DEO260918C00075000
70 C16.450%2107-16DEO260918C00070000
65 C00%0DEO260918C00065000
60 C00%0DEO260918C00060000
55 C00%0DEO260918C00055000
50 C00%0DEO260918C00050000
45 C00%0DEO260918C00045000
Puts
StrikePriceChangeVolOILastContract Name
120 P00%0DEO260918P00120000
115 P00%0DEO260918P00115000
110 P17.500%77008-17DEO260918P00110000
105 P8.850%8208-24DEO260918P00105000
100 P8.35+15.17%81108-31DEO260918P00100000
95 P3.75+48.81%112608-27DEO260918P00095000
90 P1.200.00%1218608-31DEO260918P00090000
85 P0.22+10.00%28708-28DEO260918P00085000
80 P0.09+80.00%240408-31DEO260918P00080000
75 P0.07+16.67%111408-21DEO260918P00075000
70 P0.05-50.00%1708-18DEO260918P00070000
65 P0.14-53.33%2208-05DEO260918P00065000
60 P00%0DEO260918P00060000
55 P00%0DEO260918P00055000
50 P0.100%1108-06DEO260918P00050000
45 P00%0DEO260918P00045000


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 - 2026 ChartExchange LLC