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

Market Open
May 13, 2025 2:15:07 PM EDT
112.51USD-2.054%(-2.36)596,845
112.36Bid   112.47Ask   0.11Spread
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)0
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 May 16, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
375638115640


DEO May 16, 2025 Exp. - Volume by Strike
Puts
Calls

DEO May 16, 2025 Exp. - Open Interest by Strike

Puts
Calls

DEO May 16, 2025 Exp. - Max Pain @ $110.00

Puts
Calls


DEO May 16, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
160 C00%0DEO250516C00160000
155 C00%0DEO250516C00155000
150 C00%0DEO250516C00150000
145 C00%0DEO250516C00145000
140 C00%0DEO250516C00140000
135 C0.15+200.00%61704-10DEO250516C00135000
130 C0.050.00%101505-12DEO250516C00130000
125 C0.100.00%105405-08DEO250516C00125000
120 C0.10-60.00%1024905-12DEO250516C00120000
115 C1.30-44.68%330305-12DEO250516C00115000
110 C5.05-15.55%1023905-12DEO250516C00110000
105 C9.00+5.88%129405-05DEO250516C00105000
100 C16.20+17.22%13805-08DEO250516C00100000
95 C18.30+18.06%3305-05DEO250516C00095000
90 C16.500%1103-27DEO250516C00090000
85 C00%0DEO250516C00085000
80 C00%0DEO250516C00080000
75 C00%0DEO250516C00075000
70 C00%0DEO250516C00070000
65 C00%0DEO250516C00065000
60 C00%0DEO250516C00060000
55 C00%0DEO250516C00055000
Puts
StrikePriceChangeVolOILastContract Name
160 P00%0DEO250516P00160000
155 P00%0DEO250516P00155000
150 P00%0DEO250516P00150000
145 P00%0DEO250516P00145000
140 P00%0DEO250516P00140000
135 P00%0DEO250516P00135000
130 P00%0DEO250516P00130000
125 P21.90+22.41%1104-07DEO250516P00125000
120 P11.40-0.87%11904-17DEO250516P00120000
115 P1.45+3.57%109505-12DEO250516P00115000
110 P0.20-28.57%37805-12DEO250516P00110000
105 P0.100.00%919605-12DEO250516P00105000
100 P0.09+80.00%925505-12DEO250516P00100000
95 P0.01-93.33%55605-07DEO250516P00095000
90 P0.01-93.33%203905-02DEO250516P00090000
85 P0.11-74.42%2304-22DEO250516P00085000
80 P0.130%1104-15DEO250516P00080000
75 P0.120%1104-07DEO250516P00075000
70 P0.25+150.00%11104-07DEO250516P00070000
65 P00%0DEO250516P00065000
60 P00%0DEO250516P00060000
55 P00%0DEO250516P00055000


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