DE option chain Deere & Company
Cboe delayed options data · as of 03:34 UTC
Each row is one strike. The left half is the call, the right half the put. Bid/ask are what buyers and sellers currently quote; volume is contracts traded this session; open interest is standing contracts. The highlighted row sits closest to the stock price.
This expiration prices a move of about ±2.4% (682.67–716.77) · ATM IV 40.9% · P/C open interest 1.07
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Ask | Vol | OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. | IV | ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money). | Γ | Θ | Bid | Ask | Vol | OI | IV | Δ | Γ | Θ | |
| 344.10 | 351.80 | 1.00 | 0.0000 | 0.000 | 350 | 0 | 4.30 | 497.8% | 0.00 | 0.0000 | 0.000 | |||||
| 334.10 | 342.00 | 1 | 1.00 | 0.0000 | 0.000 | 360 | 0 | 4.30 | 479.8% | 0.00 | 0.0000 | 0.000 | ||||
| 324.10 | 330.80 | 1.00 | 0.0000 | 0.000 | 370 | 0 | 4.30 | 462.1% | 0.00 | 0.0000 | 0.000 | |||||
| 314.10 | 320.80 | 1.00 | 0.0000 | 0.000 | 380 | 0 | 4.30 | 445.0% | 0.00 | 0.0000 | 0.000 | |||||
| 304.10 | 311.00 | 1.00 | 0.0000 | 0.000 | 390 | 0 | 4.30 | 428.2% | 0.00 | 0.0000 | 0.000 | |||||
| 294.10 | 301.00 | 1.00 | 0.0000 | 0.000 | 400 | 0 | 0.0500 | 100 | 243.2% | 0.00 | 0.0000 | -0.000 | ||||
| 285.80 | 290.80 | 1.00 | 0.0000 | 0.000 | 410 | 0 | 4.30 | 395.9% | 0.00 | 0.0000 | -0.000 | |||||
| 274.00 | 281.00 | 1.00 | 0.0000 | 0.000 | 420 | 0 | 4.30 | 380.3% | 0.00 | 0.0000 | -0.000 | |||||
| 264.00 | 271.00 | 1.00 | 0.0000 | 0.000 | 430 | 0 | 4.30 | 365.0% | 0.00 | 0.0000 | -0.000 | |||||
| 254.00 | 261.60 | 1.00 | 0.0000 | 0.000 | 440 | 0 | 4.30 | 350.1% | 0.00 | 0.0000 | -0.000 | |||||
| 244.00 | 251.90 | 1.00 | 0.0000 | 0.000 | 450 | 0 | 4.30 | 335.4% | 0.00 | 0.0000 | -0.000 | |||||
| 234.00 | 241.90 | 1.00 | 0.0000 | 0.000 | 460 | 0 | 4.30 | 321.0% | 0.00 | 0.0000 | -0.000 | |||||
| 224.10 | 231.10 | 1.00 | 0.0000 | 0.000 | 470 | 0 | 4.30 | 306.9% | 0.00 | 0.0000 | -0.000 | |||||
| 214.10 | 221.90 | 1.00 | 0.0000 | 0.000 | 480 | 0 | 4.30 | 293.0% | 0.00 | 0.0000 | -0.001 | |||||
| 204.20 | 210.30 | 1 | 1.00 | 0.0000 | 0.000 | 490 | 0 | 4.30 | 279.3% | 0.00 | 0.0000 | -0.001 | ||||
| 196.70 | 202.80 | 2 | 1.00 | 0.0000 | 0.000 | 497.5 | 0 | 4.30 | 269.2% | -0.00 | 0.0000 | -0.001 | ||||
| 194.20 | 200.30 | 3 | 1.00 | 0.0000 | 0.000 | 500 | 0 | 4.30 | 88 | 3 | 265.9% | -0.00 | 0.0000 | -0.001 | ||
| 191.70 | 197.80 | 7 | 1.00 | 0.0000 | 0.000 | 502.5 | 0 | 4.30 | 20 | 2 | 262.6% | -0.00 | 0.0000 | -0.001 | ||
| 189.20 | 195.30 | 4 | 1.00 | 0.0000 | 0.000 | 505 | 0 | 4.30 | 259.3% | -0.00 | 0.0000 | -0.001 | ||||
| 186.70 | 192.80 | 9 | 1.00 | 0.0000 | 0.000 | 507.5 | 0 | 4.30 | 256.0% | -0.00 | 0.0000 | -0.001 | ||||
| 184.20 | 190.30 | 3 | 1.00 | 0.0000 | 0.000 | 510 | 0 | 4.30 | 2 | 252.7% | -0.00 | 0.0000 | -0.001 | |||
| 181.70 | 187.80 | 1.00 | 0.0000 | 0.000 | 512.5 | 0 | 4.30 | 249.4% | -0.00 | 0.0000 | -0.001 | |||||
| 179.20 | 185.30 | 1.00 | 0.0000 | 0.000 | 515 | 0 | 4.30 | 92 | 246.1% | -0.00 | 0.0000 | -0.001 | ||||
| 176.70 | 182.80 | 1.00 | 0.0000 | 0.000 | 517.5 | 0 | 4.30 | 242.9% | -0.00 | 0.0000 | -0.001 | |||||
| 174.20 | 181.10 | 1.00 | 0.0000 | 0.000 | 520 | 0 | 4.30 | 7 | 239.6% | -0.00 | 0.0000 | -0.002 | ||||
| 171.70 | 179.30 | 1.00 | 0.0000 | 0.000 | 522.5 | 0 | 4.30 | 1 | 236.4% | -0.00 | 0.0000 | -0.002 | ||||
| 169.20 | 175.90 | 1.00 | 0.0000 | 0.000 | 525 | 0 | 4.30 | 233.2% | -0.00 | 0.0000 | -0.002 | |||||
| 166.70 | 172.80 | 1 | 1.00 | 0.0000 | 0.000 | 527.5 | 0 | 4.30 | 1 | 230.0% | -0.00 | 0.0000 | -0.002 | |||
| 164.20 | 170.30 | 4 | 1.00 | 0.0000 | 0.000 | 530 | 0 | 4.30 | 23 | 226.8% | -0.00 | 0.0000 | -0.002 | |||
| 161.70 | 169.00 | 1.00 | 0.0000 | 0.000 | 532.5 | 0 | 4.30 | 223.6% | -0.00 | 0.0000 | -0.002 | |||||
| 159.20 | 165.90 | 1.00 | 0.0000 | 0.000 | 535 | 0 | 4.30 | 220.4% | -0.00 | 0.0000 | -0.003 | |||||
| 156.70 | 164.50 | 1.00 | 0.0000 | 0.000 | 537.5 | 0 | 4.30 | 1 | 217.2% | -0.00 | 0.0000 | -0.003 | ||||
| 154.20 | 160.30 | 2 | 1.00 | 0.0000 | 0.000 | 540 | 0 | 4.30 | 36 | 214.1% | -0.00 | 0.0000 | -0.003 | |||
| 151.70 | 158.40 | 1.00 | 0.0000 | 0.000 | 542.5 | 0 | 4.30 | 210.9% | -0.00 | 0.0000 | -0.003 | |||||
| 149.20 | 155.90 | 1.00 | 0.0000 | 0.000 | 545 | 0 | 4.30 | 6 | 207.8% | -0.00 | 0.0000 | -0.004 | ||||
| 146.70 | 153.40 | 1.00 | 0.0000 | 0.000 | 547.5 | 0 | 4.30 | 204.6% | -0.00 | 0.0000 | -0.004 | |||||
| 144.20 | 150.30 | 3 | 1.00 | 0.0000 | 0.000 | 550 | 0 | 4.30 | 40 | 201.5% | -0.00 | 0.0000 | -0.004 | |||
| 141.60 | 148.40 | 1.00 | 0.0000 | 0.000 | 552.5 | 0 | 4.30 | 198.4% | -0.00 | 0.0000 | -0.005 | |||||
| 139.20 | 145.90 | 1.00 | 0.0000 | 0.000 | 555 | 0 | 4.30 | 17 | 195.3% | -0.00 | 0.0000 | -0.005 | ||||
| 136.70 | 143.40 | 1.00 | 0.0000 | 0.000 | 557.5 | 0 | 4.30 | 192.2% | -0.00 | 0.0000 | -0.005 | |||||
| 134.20 | 140.30 | 1 | 1.00 | 0.0000 | 0.000 | 560 | 0 | 4.30 | 42 | 189.1% | -0.00 | 0.0000 | -0.006 | |||
| 131.70 | 138.60 | 1.00 | 0.0000 | 0.000 | 562.5 | 0 | 4.30 | 186.0% | -0.00 | 0.0000 | -0.006 | |||||
| 129.20 | 136.00 | 1.00 | 0.0000 | 0.000 | 565 | 0 | 4.30 | 182.9% | -0.00 | 0.0000 | -0.007 | |||||
| 126.60 | 132.80 | 1.00 | 0.0000 | 0.000 | 567.5 | 0 | 4.30 | 179.8% | -0.00 | 0.0000 | -0.008 | |||||
| 124.10 | 130.30 | 3 | 1.00 | 0.0001 | 0.000 | 570 | 0 | 1.00 | 1 | 52 | 135.5% | -0.00 | 0.0001 | -0.009 | ||
| 121.60 | 127.80 | 1.00 | 0.0001 | 0.000 | 572.5 | 0 | 3.10 | 3 | 162.2% | -0.00 | 0.0001 | -0.009 | ||||
| 119.10 | 126.10 | 1.00 | 0.0001 | 0.000 | 575 | 0 | 4.30 | 15 | 170.6% | -0.00 | 0.0001 | -0.010 | ||||
| 116.60 | 122.80 | 1.00 | 0.0001 | 0.000 | 577.5 | 0 | 4.30 | 167.6% | -0.00 | 0.0001 | -0.011 | |||||
| 114.10 | 120.30 | 2 | 1.00 | 0.0001 | 0.000 | 580 | 0 | 4.00 | 1 | 15 | 141.1% | -0.00 | 0.0001 | -0.013 | ||
| 111.60 | 117.80 | 1.00 | 0.0001 | 0.000 | 582.5 | 0 | 4.30 | 161.5% | -0.00 | 0.0001 | -0.014 | |||||
| 109.40 | 115.30 | 1 | 1.00 | 0.0001 | -0.002 | 585 | 0 | 4.30 | 28 | 158.5% | -0.00 | 0.0001 | -0.015 | |||
| 106.80 | 112.80 | 1.00 | 0.0001 | -0.004 | 587.5 | 0 | 4.30 | 1 | 155.5% | -0.00 | 0.0001 | -0.017 | ||||
| 104.10 | 110.30 | 7 | 1.00 | 0.0001 | -0.006 | 590 | 0 | 2.40 | 10 | 67 | 134.8% | -0.00 | 0.0001 | -0.019 | ||
| 101.60 | 107.80 | 1.00 | 0.0001 | -0.008 | 592.5 | 0 | 4.30 | 149.4% | -0.00 | 0.0001 | -0.021 | |||||
| 99.10 | 105.30 | 1 | 1.00 | 0.0002 | -0.011 | 595 | 0 | 4.30 | 13 | 146.4% | -0.00 | 0.0002 | -0.023 | |||
| 96.60 | 102.80 | 1.00 | 0.0002 | -0.014 | 597.5 | 0 | 4.30 | 23 | 143.4% | -0.00 | 0.0002 | -0.026 | ||||
| 94.30 | 100.60 | 106 | 1.00 | 0.0002 | -0.017 | 600 | 0 | 0.0500 | 15 | 195 | 73.1% | -0.00 | 0.0002 | -0.029 | ||
| 91.80 | 97.80 | 1 | 1.00 | 0.0002 | -0.020 | 602.5 | 0 | 4.30 | 13 | 137.3% | -0.00 | 0.0002 | -0.032 | |||
| 89.40 | 95.30 | 3 | 1.00 | 0.0003 | -0.024 | 605 | 0 | 0.0500 | 54 | 107 | 69.5% | -0.00 | 0.0003 | -0.035 | ||
| 88.40 | 92.80 | 1 | 1.00 | 0.0003 | -0.029 | 607.5 | 0 | 4.30 | 6 | 131.3% | -0.00 | 0.0003 | -0.040 | |||
| 84.10 | 91.80 | 1 | 3 | 1.00 | 0.0003 | -0.034 | 610 | 0 | 0.4000 | 8 | 171 | 83.5% | -0.00 | 0.0003 | -0.044 | |
| 81.60 | 87.80 | 6 | 1.00 | 0.0004 | -0.039 | 612.5 | 0 | 0.1000 | 50 | 68.7% | -0.00 | 0.0004 | -0.049 | |||
| 79.40 | 85.30 | 3 | 0.99 | 0.0004 | -0.045 | 615 | 0 | 0.0500 | 4 | 86 | 62.3% | -0.01 | 0.0004 | -0.055 | ||
| 76.60 | 82.80 | 4 | 0.99 | 0.0005 | -0.052 | 617.5 | 0 | 3.40 | 35 | 112.9% | -0.01 | 0.0005 | -0.062 | |||
| 74.30 | 82.10 | 1 | 41 | 0.99 | 0.0006 | -0.060 | 620 | 0 | 1.80 | 1 | 84 | 96.0% | -0.01 | 0.0005 | -0.070 | |
| 72.10 | 78.30 | 1 | 9 | 0.99 | 0.0006 | -0.070 | 622.5 | 0 | 2.15 | 52 | 96.8% | -0.01 | 0.0006 | -0.079 | ||
| 69.20 | 75.30 | 17 | 0.99 | 0.0007 | -0.080 | 625 | 0 | 1.55 | 46 | 67 | 55.1% | -0.01 | 0.0007 | -0.088 | ||
| 66.30 | 73.10 | 30 | 0.99 | 0.0008 | -0.092 | 627.5 | 0 | 1.55 | 4 | 41 | 85.5% | -0.01 | 0.0008 | -0.100 | ||
| 64.40 | 70.30 | 2 | 21 | 0.99 | 0.0009 | -0.105 | 630 | 0 | 0.1000 | 41 | 75 | 55.4% | -0.01 | 0.0009 | -0.113 | |
| 61.60 | 67.80 | 1 | 15 | 0.99 | 0.0010 | -0.120 | 632.5 | 0 | 2.10 | 4 | 54 | 85.5% | -0.01 | 0.0010 | -0.128 | |
| 59.20 | 65.40 | 1 | 14 | 0.99 | 0.0012 | -0.138 | 635 | 0 | 1.50 | 4 | 71 | 77.3% | -0.01 | 0.0012 | -0.145 | |
| 56.80 | 64.50 | 2 | 45 | 0.98 | 0.0013 | -0.157 | 637.5 | 0 | 0.1000 | 370 | 758 | 49.7% | -0.02 | 0.0013 | -0.165 | |
| 54.30 | 62.00 | 4 | 66 | 0.98 | 0.0015 | -0.180 | 640 | 0 | 0.5500 | 390 | 775 | 44.4% | -0.02 | 0.0015 | -0.187 | |
| 51.80 | 57.90 | 1 | 0.98 | 0.0017 | -0.206 | 642.5 | 0 | 0.7000 | 12 | 35 | 60.3% | -0.02 | 0.0017 | -0.213 | ||
| 49.30 | 55.40 | 7 | 39 | 0.98 | 0.0020 | -0.236 | 645 | 0 | 0.3500 | 40 | 32 | 51.9% | -0.02 | 0.0020 | -0.242 | |
| 46.70 | 52.90 | 2 | 6 | 0.97 | 0.0023 | -0.271 | 647.5 | 0 | 1.30 | 1 | 31 | 62.5% | -0.03 | 0.0023 | -0.277 | |
| 44.30 | 50.10 | 6 | 65 | 0.97 | 0.0026 | -0.310 | 650 | 0 | 0.5000 | 4 | 26 | 50.3% | -0.03 | 0.0026 | -0.316 | |
| 42.10 | 48.00 | 4 | 26 | 0.96 | 0.0030 | -0.355 | 652.5 | 0 | 2.00 | 3 | 6 | 63.0% | -0.04 | 0.0030 | -0.361 | |
| 39.80 | 46.00 | 4 | 181 | 0.96 | 0.0034 | -0.407 | 655 | 0 | 1.50 | 137 | 9 | 56.5% | -0.04 | 0.0034 | -0.413 | |
| 37.20 | 43.80 | 1 | 15 | 0.95 | 0.0039 | -0.467 | 657.5 | 0 | 4.50 | 7 | 8 | 71.5% | -0.05 | 0.0039 | -0.472 | |
| 34.10 | 41.30 | 4 | 72 | 0.94 | 0.0045 | -0.535 | 660 | 0 | 1.55 | 178 | 78 | 51.6% | -0.06 | 0.0045 | -0.540 | |
| 32.10 | 38.30 | 4 | 8 | 0.93 | 0.0051 | -0.612 | 662.5 | 0 | 1.55 | 34 | 7 | 48.9% | -0.07 | 0.0052 | -0.617 | |
| 30.10 | 36.30 | 6 | 256 | 0.92 | 0.0059 | -0.700 | 665 | 0.4000 | 2.90 | 43 | 20 | 56.4% | -0.08 | 0.0059 | -0.705 | |
| 28.00 | 33.70 | 1 | 15 | 0.91 | 0.0067 | -0.799 | 667.5 | 0.4000 | 1.10 | 23 | 11 | 43.2% | -0.09 | 0.0067 | -0.804 | |
| 25.50 | 31.30 | 42 | 291 | 0.90 | 0.0076 | -0.909 | 670 | 0.7000 | 1.80 | 53 | 245 | 46.3% | -0.10 | 0.0076 | -0.914 | |
| 23.70 | 29.60 | 100 | 67 | 30.1% | 0.88 | 0.0086 | -1.031 | 672.5 | 0.6000 | 3.10 | 24 | 9 | 48.8% | -0.12 | 0.0087 | -1.037 |
| 20.90 | 27.40 | 12 | 196 | 27.7% | 0.86 | 0.0098 | -1.165 | 675 | 1.10 | 3.70 | 42 | 6 | 50.0% | -0.14 | 0.0098 | -1.171 |
| 19.20 | 25.40 | 3 | 19 | 34.0% | 0.84 | 0.0110 | -1.310 | 677.5 | 0.8500 | 3.10 | 29 | 1 | 43.3% | -0.16 | 0.0111 | -1.317 |
| 16.90 | 22.50 | 52 | 546 | 30.0% | 0.81 | 0.0123 | -1.462 | 680 | 1.60 | 3.40 | 55 | 7 | 43.7% | -0.19 | 0.0124 | -1.471 |
| 15.20 | 20.90 | 43 | 18 | 34.2% | 0.78 | 0.0136 | -1.619 | 682.5 | 2.00 | 6.60 | 11 | 1 | 51.3% | -0.22 | 0.0138 | -1.630 |
| 13.80 | 18.70 | 38 | 97 | 35.5% | 0.75 | 0.0150 | -1.775 | 685 | 2.85 | 4.00 | 37 | 3 | 42.1% | -0.25 | 0.0152 | -1.789 |
| 12.40 | 17.90 | 82 | 6 | 40.0% | 0.71 | 0.0163 | -1.924 | 687.5 | 3.40 | 8.30 | 1 | 51.3% | -0.29 | 0.0165 | -1.942 | |
| 10.10 | 15.20 | 63 | 68 | 35.7% | 0.67 | 0.0175 | -2.057 | 690 | 3.90 | 7.50 | 60 | 1 | 45.9% | -0.33 | 0.0178 | -2.081 |
| 8.90 | 13.00 | 57 | 45 | 35.4% | 0.63 | 0.0186 | -2.166 | 692.5 | 4.20 | 9.40 | 19 | 4 | 46.6% | -0.37 | 0.0189 | -2.197 |
| 7.60 | 13.40 | 192 | 429 | 33.5% | 0.58 | 0.0194 | -2.242 | 695 | 5.00 | 10.00 | 18 | 44.9% | -0.42 | 0.0198 | -2.282 | |
| 6.60 | 9.80 | 23 | 34 | 36.1% | 0.53 | 0.0200 | -2.278 | 697.5 | 5.70 | 9.80 | 1 | 40.4% | -0.47 | 0.0204 | -2.326 | |
| 6.00 | 9.50 | 299 | 123 | 39.9% | 0.48 | 0.0201 | -2.270 | 700 | 7.70 | 10.90 | 14 | 41.8% | -0.52 | 0.0206 | -2.328 | |
| 2.35 | 10.00 | 69 | 4 | 37.7% | 0.43 | 0.0200 | -2.216 | 702.5 | 8.40 | 14.50 | 6 | 45.5% | -0.57 | 0.0204 | -2.281 | |
| 3.90 | 6.90 | 2,164 | 19 | 36.5% | 0.38 | 0.0194 | -2.121 | 705 | 9.10 | 14.10 | 38.8% | -0.62 | 0.0198 | -2.189 | ||
| 3.50 | 5.20 | 94 | 8 | 37.9% | 0.34 | 0.0186 | -1.990 | 707.5 | 10.80 | 16.70 | 1 | 41.5% | -0.67 | 0.0190 | -2.057 | |
| 2.60 | 4.00 | 1,953 | 52 | 36.3% | 0.29 | 0.0175 | -1.833 | 710 | 12.60 | 18.70 | 42.5% | -0.72 | 0.0178 | -1.891 | ||
| 1.60 | 3.60 | 160 | 8 | 35.9% | 0.25 | 0.0162 | -1.661 | 712.5 | 14.80 | 20.60 | 43.9% | -0.76 | 0.0164 | -1.706 | ||
| 1.40 | 2.10 | 340 | 45 | 39.9% | 0.16 | 0.0118 | -1.139 | 720 | 21.20 | 27.50 | 49.2% | -0.86 | 0.0120 | -1.128 | ||
| 0.5000 | 0.8500 | 172 | 20 | 40.0% | 0.08 | 0.0069 | -0.614 | 730 | 30.30 | 34.90 | 46.2% | -0.93 | 0.0069 | -0.562 | ||
| 0.2000 | 3.50 | 29 | 14 | 63.4% | 0.04 | 0.0038 | -0.316 | 740 | 40.00 | 46.10 | 61.6% | -0.97 | 0.0036 | -0.288 | ||
| 0.0500 | 0.3000 | 57 | 25 | 42.5% | 0.02 | 0.0021 | -0.164 | 750 | 49.90 | 56.00 | 70.4% | -0.99 | 0.0017 | -0.180 | ||
| 0 | 4.30 | 12 | 86.8% | 0.01 | 0.0011 | -0.087 | 760 | 59.90 | 66.00 | 79.9% | -1.00 | 0.0008 | -0.142 | |||
| 0 | 0.1000 | 1 | 3 | 51.5% | 0.01 | 0.0006 | -0.048 | 770 | 69.90 | 74.40 | 74.6% | -1.00 | 0.0003 | -0.129 | ||
| 0 | 4.30 | 30 | 105.8% | 0.00 | 0.0004 | -0.027 | 780 | 79.90 | 86.10 | 98.6% | -1.00 | 0.0001 | -0.125 | |||
| 0 | 4.20 | 15 | 114.2% | 0.00 | 0.0002 | -0.016 | 790 | 89.90 | 96.10 | 107.2% | -1.00 | 0.0000 | -0.123 | |||
| 0 | 0.0500 | 3 | 27 | 64.6% | 0.00 | 0.0001 | -0.010 | 800 | 98.60 | 106.00 | 101.6% | -1.00 | 0.0000 | -0.123 | ||
| 0 | 4.30 | 44 | 132.1% | 0.00 | 0.0001 | -0.006 | 810 | 108.90 | 116.10 | 113.9% | -1.00 | 0.0000 | -0.123 | |||
| 0 | 1.60 | 36 | 80.3% | 0.00 | 0.0000 | -0.004 | 820 | 119.90 | 126.00 | 130.7% | -1.00 | 0.0000 | -0.123 | |||
Strikes shown: within ±50% of the underlying price. Intrinsic value = max(0, price − strike) for calls, max(0, strike − price) for puts; extrinsic = option price − intrinsic. Greeks and IV as computed by the exchange feed.
Volatility smile — Sep 04, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs