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 ±4.0% (671.52–727.92) · ATM IV 32.1% · P/C open interest 0.49
| 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 | |
| 344.30 | 351.00 | 1.00 | 0.0000 | 0.000 | 350 | 0 | 4.30 | 235.7% | 0.00 | 0.0000 | 0.000 | |||||
| 334.20 | 341.10 | 1.00 | 0.0000 | 0.000 | 360 | 0 | 4.30 | 227.2% | 0.00 | 0.0000 | 0.000 | |||||
| 324.20 | 331.10 | 1.00 | 0.0000 | 0.000 | 370 | 0 | 4.30 | 218.8% | 0.00 | 0.0000 | 0.000 | |||||
| 314.20 | 321.20 | 1.00 | 0.0000 | 0.000 | 380 | 0 | 4.30 | 210.7% | 0.00 | 0.0000 | 0.000 | |||||
| 304.20 | 311.30 | 1.00 | 0.0000 | 0.000 | 390 | 0 | 4.30 | 202.8% | 0.00 | 0.0000 | 0.000 | |||||
| 294.30 | 301.60 | 1 | 1.00 | 0.0000 | 0.000 | 400 | 0 | 4.30 | 195.0% | 0.00 | 0.0000 | 0.000 | ||||
| 284.40 | 292.30 | 1.00 | 0.0000 | 0.000 | 410 | 0 | 4.30 | 187.5% | 0.00 | 0.0000 | -0.000 | |||||
| 274.40 | 281.30 | 1.00 | 0.0000 | 0.000 | 420 | 0 | 4.30 | 180.1% | 0.00 | 0.0000 | -0.000 | |||||
| 264.40 | 271.10 | 1.00 | 0.0000 | 0.000 | 430 | 0 | 4.30 | 172.8% | 0.00 | 0.0000 | -0.000 | |||||
| 254.30 | 262.40 | 1.00 | 0.0000 | 0.000 | 440 | 0 | 4.30 | 165.8% | 0.00 | 0.0000 | -0.000 | |||||
| 244.30 | 251.30 | 1.00 | 0.0000 | 0.000 | 450 | 0 | 4.30 | 158.8% | 0.00 | 0.0000 | -0.000 | |||||
| 234.30 | 241.40 | 1.00 | 0.0000 | 0.000 | 460 | 0 | 4.30 | 152.0% | 0.00 | 0.0000 | -0.000 | |||||
| 224.30 | 231.40 | 1.00 | 0.0000 | 0.000 | 470 | 0 | 4.30 | 145.3% | 0.00 | 0.0000 | -0.001 | |||||
| 214.50 | 221.40 | 1.00 | 0.0000 | 0.000 | 480 | 0 | 4.30 | 138.8% | -0.00 | 0.0000 | -0.001 | |||||
| 204.50 | 211.20 | 1.00 | 0.0000 | 0.000 | 490 | 0 | 4.30 | 1 | 132.3% | -0.00 | 0.0000 | -0.001 | ||||
| 194.50 | 201.20 | 1.00 | 0.0000 | 0.000 | 500 | 0 | 4.30 | 14 | 125.9% | -0.00 | 0.0000 | -0.001 | ||||
| 184.40 | 191.20 | 1.00 | 0.0000 | 0.000 | 510 | 0 | 4.30 | 91 | 119.7% | -0.00 | 0.0000 | -0.002 | ||||
| 175.80 | 181.70 | 1.00 | 0.0000 | 0.000 | 520 | 0 | 4.30 | 4 | 113.5% | -0.00 | 0.0000 | -0.003 | ||||
| 164.40 | 172.00 | 4 | 1.00 | 0.0000 | 0.000 | 530 | 0 | 4.30 | 51 | 107.4% | -0.00 | 0.0000 | -0.004 | |||
| 154.40 | 161.50 | 2 | 1.00 | 0.0000 | 0.000 | 540 | 0 | 4.30 | 12 | 101.4% | -0.00 | 0.0000 | -0.006 | |||
| 144.50 | 151.50 | 4 | 1.00 | 0.0001 | 0.000 | 550 | 0 | 0.0500 | 10 | 52.4% | -0.00 | 0.0001 | -0.009 | |||
| 134.60 | 141.50 | 1 | 1.00 | 0.0001 | 0.000 | 560 | 0 | 4.30 | 19 | 89.6% | -0.00 | 0.0001 | -0.013 | |||
| 132.10 | 139.00 | 1.00 | 0.0001 | 0.000 | 562.5 | 0 | 4.30 | 88.1% | -0.00 | 0.0001 | -0.014 | |||||
| 129.60 | 136.50 | 1.00 | 0.0001 | 0.000 | 565 | 0 | 4.30 | 86.7% | -0.00 | 0.0001 | -0.015 | |||||
| 127.10 | 133.80 | 1.00 | 0.0001 | -0.001 | 567.5 | 0 | 4.30 | 85.2% | -0.00 | 0.0001 | -0.017 | |||||
| 124.60 | 132.40 | 2 | 1.00 | 0.0002 | -0.003 | 570 | 0 | 4.30 | 35 | 83.7% | -0.00 | 0.0002 | -0.019 | |||
| 122.10 | 129.80 | 1.00 | 0.0002 | -0.005 | 572.5 | 0 | 4.30 | 82.3% | -0.00 | 0.0002 | -0.021 | |||||
| 119.60 | 126.80 | 1 | 1.00 | 0.0002 | -0.008 | 575 | 0 | 4.30 | 80.8% | -0.00 | 0.0002 | -0.023 | ||||
| 117.10 | 123.80 | 1.00 | 0.0002 | -0.010 | 577.5 | 0 | 4.30 | 79.4% | -0.00 | 0.0002 | -0.025 | |||||
| 114.60 | 121.30 | 1 | 1.00 | 0.0002 | -0.013 | 580 | 0 | 1.45 | 55 | 63.2% | -0.00 | 0.0002 | -0.027 | |||
| 112.00 | 118.80 | 1.00 | 0.0003 | -0.016 | 582.5 | 0 | 4.30 | 76.5% | -0.00 | 0.0003 | -0.030 | |||||
| 109.60 | 116.50 | 0.99 | 0.0003 | -0.019 | 585 | 0 | 4.30 | 5 | 75.1% | -0.01 | 0.0003 | -0.033 | ||||
| 107.10 | 114.00 | 0.99 | 0.0003 | -0.023 | 587.5 | 0 | 4.30 | 73.7% | -0.01 | 0.0003 | -0.036 | |||||
| 104.50 | 110.80 | 17 | 0.99 | 0.0004 | -0.027 | 590 | 0 | 4.30 | 43 | 72.2% | -0.01 | 0.0004 | -0.040 | |||
| 102.00 | 108.20 | 0.99 | 0.0004 | -0.031 | 592.5 | 0 | 4.30 | 70.8% | -0.01 | 0.0004 | -0.044 | |||||
| 99.50 | 105.70 | 0.99 | 0.0005 | -0.036 | 595 | 0 | 0.0500 | 1 | 9 | 36.4% | -0.01 | 0.0005 | -0.048 | |||
| 97.00 | 103.20 | 0.99 | 0.0005 | -0.041 | 597.5 | 0 | 3.80 | 8 | 66.0% | -0.01 | 0.0005 | -0.053 | ||||
| 94.50 | 100.70 | 53 | 0.99 | 0.0006 | -0.046 | 600 | 0 | 1.35 | 1 | 106 | 52.7% | -0.01 | 0.0006 | -0.058 | ||
| 92.10 | 99.80 | 0.99 | 0.0006 | -0.052 | 602.5 | 0 | 4.30 | 1 | 65.1% | -0.01 | 0.0006 | -0.064 | ||||
| 89.70 | 96.60 | 0.99 | 0.0007 | -0.059 | 605 | 0 | 4.30 | 11 | 63.7% | -0.01 | 0.0007 | -0.070 | ||||
| 87.20 | 93.30 | 0.99 | 0.0008 | -0.066 | 607.5 | 0 | 4.30 | 2 | 62.2% | -0.01 | 0.0008 | -0.077 | ||||
| 84.70 | 90.80 | 49 | 0.98 | 0.0009 | -0.074 | 610 | 0 | 4.30 | 1 | 75 | 60.8% | -0.02 | 0.0009 | -0.085 | ||
| 82.10 | 89.80 | 0.98 | 0.0010 | -0.083 | 612.5 | 0 | 4.30 | 3 | 59.4% | -0.02 | 0.0010 | -0.093 | ||||
| 79.60 | 86.00 | 0.98 | 0.0011 | -0.092 | 615 | 0 | 4.30 | 317 | 58.0% | -0.02 | 0.0011 | -0.102 | ||||
| 77.30 | 83.50 | 1 | 0.98 | 0.0012 | -0.102 | 617.5 | 0 | 4.40 | 22 | 56.9% | -0.02 | 0.0012 | -0.112 | |||
| 74.80 | 80.90 | 46 | 0.98 | 0.0013 | -0.113 | 620 | 0 | 3.80 | 78 | 53.5% | -0.02 | 0.0013 | -0.122 | |||
| 72.30 | 78.40 | 1 | 0.97 | 0.0015 | -0.125 | 622.5 | 0 | 4.40 | 3 | 54.0% | -0.03 | 0.0015 | -0.134 | |||
| 69.90 | 76.00 | 0.97 | 0.0016 | -0.137 | 625 | 0 | 4.20 | 4 | 2 | 52.0% | -0.03 | 0.0016 | -0.146 | |||
| 67.40 | 73.60 | 0.97 | 0.0018 | -0.151 | 627.5 | 0 | 4.50 | 51.4% | -0.03 | 0.0018 | -0.160 | |||||
| 65.00 | 71.10 | 1 | 39 | 0.96 | 0.0020 | -0.166 | 630 | 0 | 4.50 | 22 | 50.0% | -0.04 | 0.0020 | -0.175 | ||
| 62.50 | 70.20 | 5 | 0.96 | 0.0022 | -0.182 | 632.5 | 0 | 2.65 | 4 | 1 | 42.7% | -0.04 | 0.0022 | -0.191 | ||
| 60.50 | 66.30 | 4 | 0.95 | 0.0024 | -0.200 | 635 | 0 | 1.50 | 66 | 112 | 36.6% | -0.05 | 0.0024 | -0.208 | ||
| 57.30 | 64.20 | 44 | 0.95 | 0.0026 | -0.218 | 637.5 | 0 | 4.80 | 2 | 46.5% | -0.05 | 0.0027 | -0.226 | |||
| 55.30 | 61.50 | 34 | 0.94 | 0.0029 | -0.238 | 640 | 0.3000 | 1.85 | 75 | 28 | 36.9% | -0.06 | 0.0029 | -0.245 | ||
| 53.00 | 59.20 | 0.93 | 0.0032 | -0.259 | 642.5 | 0.3000 | 3.00 | 9 | 39.4% | -0.07 | 0.0032 | -0.266 | ||||
| 50.90 | 56.80 | 6 | 0.93 | 0.0035 | -0.281 | 645 | 0 | 5.20 | 28 | 43.1% | -0.07 | 0.0035 | -0.288 | |||
| 48.30 | 54.50 | 22 | 0.92 | 0.0038 | -0.304 | 647.5 | 0 | 5.40 | 1 | 42.0% | -0.08 | 0.0039 | -0.312 | |||
| 46.80 | 52.20 | 7 | 49 | 26.8% | 0.91 | 0.0042 | -0.329 | 650 | 0 | 4.90 | 13 | 21 | 39.4% | -0.09 | 0.0042 | -0.337 |
| 44.40 | 50.00 | 2 | 7 | 27.5% | 0.90 | 0.0046 | -0.355 | 652.5 | 0 | 4.00 | 35.7% | -0.10 | 0.0046 | -0.362 | ||
| 42.20 | 48.00 | 7 | 29.1% | 0.89 | 0.0050 | -0.382 | 655 | 0.1000 | 5.90 | 8 | 2 | 38.7% | -0.11 | 0.0050 | -0.389 | |
| 39.20 | 47.00 | 3 | 6 | 30.6% | 0.88 | 0.0054 | -0.410 | 657.5 | 1.50 | 4.80 | 37.8% | -0.12 | 0.0054 | -0.417 | ||
| 37.60 | 45.20 | 2 | 109 | 33.0% | 0.86 | 0.0058 | -0.439 | 660 | 0.0500 | 6.20 | 29 | 28 | 36.1% | -0.14 | 0.0058 | -0.446 |
| 35.00 | 42.60 | 3 | 7 | 31.0% | 0.85 | 0.0063 | -0.468 | 662.5 | 1.45 | 5.70 | 36.2% | -0.15 | 0.0063 | -0.475 | ||
| 33.90 | 39.50 | 13 | 688 | 31.1% | 0.83 | 0.0068 | -0.498 | 665 | 1.50 | 4.10 | 10 | 9 | 31.6% | -0.17 | 0.0068 | -0.505 |
| 31.50 | 38.00 | 2 | 58 | 31.6% | 0.82 | 0.0072 | -0.528 | 667.5 | 2.55 | 4.60 | 7 | 2 | 32.8% | -0.18 | 0.0073 | -0.535 |
| 29.80 | 35.60 | 13 | 700 | 31.5% | 0.80 | 0.0077 | -0.558 | 670 | 3.80 | 6.80 | 32 | 15 | 36.7% | -0.20 | 0.0078 | -0.565 |
| 27.90 | 32.90 | 2 | 33 | 30.4% | 0.78 | 0.0082 | -0.587 | 672.5 | 2.85 | 9.00 | 36.6% | -0.22 | 0.0082 | -0.594 | ||
| 25.80 | 31.80 | 13 | 77 | 31.4% | 0.76 | 0.0087 | -0.616 | 675 | 4.60 | 8.80 | 13 | 2 | 36.9% | -0.24 | 0.0087 | -0.622 |
| 23.30 | 30.10 | 1 | 74 | 30.7% | 0.74 | 0.0092 | -0.643 | 677.5 | 5.50 | 6.50 | 28 | 2 | 33.0% | -0.26 | 0.0092 | -0.649 |
| 21.50 | 27.30 | 15 | 20 | 29.3% | 0.72 | 0.0096 | -0.668 | 680 | 5.80 | 9.40 | 35.3% | -0.28 | 0.0097 | -0.675 | ||
| 19.70 | 26.70 | 7 | 12 | 30.8% | 0.69 | 0.0100 | -0.692 | 682.5 | 5.80 | 10.00 | 4 | 34.0% | -0.31 | 0.0101 | -0.699 | |
| 19.30 | 25.00 | 12 | 11 | 32.3% | 0.67 | 0.0104 | -0.713 | 685 | 7.50 | 10.80 | 17 | 34.8% | -0.34 | 0.0105 | -0.720 | |
| 17.70 | 23.40 | 7 | 2 | 32.3% | 0.64 | 0.0108 | -0.731 | 687.5 | 8.30 | 12.90 | 7 | 2 | 36.0% | -0.36 | 0.0109 | -0.738 |
| 15.70 | 21.50 | 16 | 37 | 31.2% | 0.61 | 0.0111 | -0.746 | 690 | 8.50 | 12.30 | 3 | 1 | 33.2% | -0.39 | 0.0112 | -0.753 |
| 14.50 | 20.40 | 13 | 13 | 31.9% | 0.59 | 0.0113 | -0.757 | 692.5 | 8.80 | 14.70 | 33.8% | -0.42 | 0.0114 | -0.764 | ||
| 12.70 | 17.70 | 23 | 25 | 29.9% | 0.56 | 0.0115 | -0.765 | 695 | 11.10 | 14.20 | 33.3% | -0.45 | 0.0116 | -0.771 | ||
| 12.10 | 14.30 | 96 | 196 | 31.1% | 0.50 | 0.0117 | -0.768 | 700 | 13.00 | 17.00 | 12 | 3 | 33.0% | -0.50 | 0.0118 | -0.774 |
| 9.60 | 12.00 | 40 | 5 | 30.8% | 0.44 | 0.0117 | -0.755 | 705 | 14.20 | 19.40 | 12 | 30.8% | -0.56 | 0.0118 | -0.760 | |
| 5.30 | 12.00 | 41 | 22 | 30.4% | 0.38 | 0.0113 | -0.726 | 710 | 18.30 | 23.10 | 1 | 32.8% | -0.62 | 0.0114 | -0.731 | |
| 4.50 | 6.30 | 49 | 30 | 29.9% | 0.28 | 0.0100 | -0.632 | 720 | 24.20 | 30.60 | 32.5% | -0.73 | 0.0101 | -0.633 | ||
| 1.05 | 4.00 | 10 | 16 | 27.4% | 0.19 | 0.0081 | -0.509 | 730 | 32.00 | 37.50 | 31.2% | -0.81 | 0.0082 | -0.508 | ||
| 1.25 | 2.60 | 9 | 2 | 30.2% | 0.13 | 0.0061 | -0.385 | 740 | 41.50 | 46.80 | 34.8% | -0.88 | 0.0063 | -0.389 | ||
| 0 | 3.00 | 2 | 1 | 32.9% | 0.08 | 0.0044 | -0.276 | 750 | 49.60 | 56.50 | 40.9% | -0.93 | 0.0047 | -0.294 | ||
| 0 | 4.30 | 11 | 41.0% | 0.05 | 0.0030 | -0.191 | 760 | 60.00 | 66.10 | 39.6% | -0.96 | 0.0034 | -0.211 | |||
| 0 | 4.40 | 5 | 45.9% | 0.03 | 0.0020 | -0.128 | 770 | 69.90 | 76.10 | 43.8% | -0.98 | 0.0022 | -0.135 | |||
| 0 | 4.30 | 50.0% | 0.02 | 0.0013 | -0.085 | 780 | 79.10 | 86.10 | 45.2% | -0.99 | 0.0011 | -0.089 | ||||
| 0 | 4.30 | 54.3% | 0.01 | 0.0008 | -0.055 | 790 | 88.50 | 96.10 | 46.5% | -1.00 | 0.0003 | -0.074 | ||||
| 0 | 4.20 | 5 | 58.1% | 0.01 | 0.0005 | -0.036 | 800 | 99.90 | 106.10 | 10 | 56.3% | -1.00 | 0.0000 | -0.072 | ||
| 0 | 4.30 | 15 | 62.4% | 0.00 | 0.0003 | -0.023 | 810 | 109.90 | 116.10 | 60.2% | -1.00 | 0.0000 | -0.072 | |||
| 0 | 4.30 | 11 | 66.3% | 0.00 | 0.0002 | -0.015 | 820 | 118.40 | 126.00 | 56.4% | -1.00 | 0.0000 | -0.072 | |||
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 11, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs