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 ±6.4% (654.62–744.82) · ATM IV 32.1% · P/C open interest 1.39
| 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 | |
| 344.40 | 353.00 | 1.00 | 0.0000 | 0.000 | 350 | 0 | 4.30 | 147.9% | -0.00 | 0.0000 | -0.001 | |||||
| 334.50 | 343.00 | 1.00 | 0.0000 | 0.000 | 360 | 0 | 4.30 | 142.5% | -0.00 | 0.0000 | -0.002 | |||||
| 324.60 | 333.00 | 1.00 | 0.0000 | 0.000 | 370 | 0 | 4.30 | 137.3% | -0.00 | 0.0000 | -0.002 | |||||
| 314.60 | 323.00 | 1.00 | 0.0000 | 0.000 | 380 | 0 | 4.30 | 132.2% | -0.00 | 0.0000 | -0.002 | |||||
| 304.80 | 313.00 | 1.00 | 0.0000 | 0.000 | 390 | 0 | 4.30 | 127.3% | -0.00 | 0.0000 | -0.003 | |||||
| 294.70 | 303.00 | 1.00 | 0.0000 | 0.000 | 400 | 0 | 4.30 | 122.4% | -0.00 | 0.0000 | -0.003 | |||||
| 284.60 | 293.00 | 1.00 | 0.0000 | 0.000 | 410 | 0 | 4.30 | 117.7% | -0.00 | 0.0000 | -0.004 | |||||
| 274.60 | 283.00 | 1.00 | 0.0000 | 0.000 | 420 | 0 | 4.30 | 113.1% | -0.00 | 0.0000 | -0.005 | |||||
| 264.20 | 273.00 | 1.00 | 0.0000 | 0.000 | 430 | 0 | 4.30 | 1 | 108.5% | -0.00 | 0.0000 | -0.005 | ||||
| 254.80 | 263.00 | 1.00 | 0.0000 | 0.000 | 440 | 0 | 4.30 | 2 | 104.1% | -0.00 | 0.0000 | -0.007 | ||||
| 244.30 | 253.00 | 1.00 | 0.0000 | 0.000 | 450 | 0 | 4.30 | 99.8% | -0.00 | 0.0000 | -0.008 | |||||
| 234.90 | 243.00 | 1.00 | 0.0000 | 0.000 | 460 | 0 | 4.30 | 31 | 95.5% | -0.00 | 0.0000 | -0.010 | ||||
| 224.90 | 233.70 | 1.00 | 0.0001 | 0.000 | 470 | 0 | 4.30 | 91.3% | -0.00 | 0.0001 | -0.012 | |||||
| 215.00 | 223.80 | 1.00 | 0.0001 | 0.000 | 480 | 0 | 4.30 | 1 | 87.2% | -0.00 | 0.0001 | -0.014 | ||||
| 204.80 | 213.90 | 1.00 | 0.0001 | 0.000 | 490 | 0 | 4.30 | 72 | 83.2% | -0.00 | 0.0001 | -0.017 | ||||
| 195.00 | 203.80 | 1 | 1.00 | 0.0001 | 0.000 | 500 | 0 | 4.30 | 2 | 79.2% | -0.00 | 0.0001 | -0.021 | |||
| 185.00 | 193.90 | 0.99 | 0.0002 | -0.005 | 510 | 0 | 4.30 | 4 | 75.3% | -0.01 | 0.0002 | -0.026 | ||||
| 175.20 | 182.90 | 1 | 0.99 | 0.0002 | -0.012 | 520 | 0 | 4.30 | 4 | 71.4% | -0.01 | 0.0002 | -0.031 | |||
| 166.10 | 172.10 | 1 | 0.99 | 0.0003 | -0.019 | 530 | 0 | 4.30 | 2 | 10 | 67.6% | -0.01 | 0.0003 | -0.038 | ||
| 155.40 | 162.00 | 0.99 | 0.0004 | -0.029 | 540 | 0 | 2.10 | 8 | 55.8% | -0.01 | 0.0004 | -0.046 | ||||
| 145.30 | 154.00 | 0.99 | 0.0004 | -0.040 | 550 | 0 | 4.40 | 21 | 60.4% | -0.01 | 0.0004 | -0.057 | ||||
| 135.40 | 144.00 | 4 | 0.98 | 0.0006 | -0.054 | 560 | 0 | 4.50 | 11 | 57.0% | -0.02 | 0.0006 | -0.069 | |||
| 125.40 | 134.00 | 0.98 | 0.0007 | -0.070 | 570 | 0 | 4.60 | 8 | 53.6% | -0.02 | 0.0008 | -0.085 | ||||
| 116.60 | 123.70 | 30.4% | 0.97 | 0.0010 | -0.090 | 580 | 0 | 4.70 | 7 | 50.1% | -0.03 | 0.0010 | -0.103 | |||
| 106.20 | 114.10 | 2 | 26.8% | 0.96 | 0.0012 | -0.113 | 590 | 0 | 2.80 | 5 | 15 | 41.6% | -0.04 | 0.0012 | -0.125 | |
| 96.90 | 104.50 | 16 | 32.6% | 0.95 | 0.0015 | -0.140 | 600 | 0 | 3.10 | 7 | 14 | 39.1% | -0.05 | 0.0016 | -0.151 | |
| 87.00 | 95.00 | 19 | 31.7% | 0.93 | 0.0020 | -0.171 | 610 | 0.5500 | 2.55 | 5 | 8 | 35.7% | -0.07 | 0.0020 | -0.182 | |
| 77.70 | 85.50 | 12 | 31.8% | 0.91 | 0.0024 | -0.207 | 620 | 0.9500 | 3.50 | 5 | 112 | 35.2% | -0.09 | 0.0024 | -0.217 | |
| 69.40 | 77.00 | 1 | 9 | 34.3% | 0.89 | 0.0030 | -0.247 | 630 | 1.70 | 4.60 | 12 | 94 | 34.7% | -0.11 | 0.0030 | -0.257 |
| 60.30 | 66.40 | 1 | 15 | 30.9% | 0.86 | 0.0037 | -0.290 | 640 | 1.45 | 8.30 | 3 | 26 | 35.5% | -0.14 | 0.0037 | -0.299 |
| 52.50 | 58.10 | 8 | 21 | 31.8% | 0.82 | 0.0044 | -0.335 | 650 | 5.10 | 8.60 | 2 | 3 | 35.7% | -0.18 | 0.0044 | -0.344 |
| 44.40 | 51.50 | 15 | 32.8% | 0.77 | 0.0051 | -0.380 | 660 | 6.90 | 10.40 | 2 | 16 | 34.5% | -0.23 | 0.0052 | -0.388 | |
| 36.60 | 43.30 | 2 | 54 | 31.4% | 0.72 | 0.0058 | -0.420 | 670 | 9.40 | 13.90 | 1 | 5 | 34.7% | -0.28 | 0.0059 | -0.427 |
| 30.00 | 36.90 | 12 | 15 | 31.6% | 0.66 | 0.0065 | -0.453 | 680 | 11.20 | 18.20 | 77 | 1 | 33.9% | -0.35 | 0.0065 | -0.460 |
| 25.40 | 29.00 | 11 | 21 | 31.1% | 0.59 | 0.0069 | -0.475 | 690 | 16.20 | 19.80 | 1 | 2 | 32.7% | -0.41 | 0.0070 | -0.482 |
| 20.20 | 24.90 | 20 | 65 | 31.9% | 0.52 | 0.0072 | -0.483 | 700 | 20.10 | 25.00 | 2 | 32.3% | -0.49 | 0.0073 | -0.491 | |
| 15.70 | 19.30 | 6 | 16 | 31.1% | 0.45 | 0.0071 | -0.478 | 710 | 25.60 | 30.70 | 32.4% | -0.56 | 0.0072 | -0.485 | ||
| 10.60 | 15.90 | 6 | 17 | 30.5% | 0.38 | 0.0069 | -0.459 | 720 | 31.20 | 37.30 | 32.2% | -0.63 | 0.0070 | -0.466 | ||
| 7.60 | 11.70 | 13 | 29.7% | 0.32 | 0.0064 | -0.429 | 730 | 38.40 | 44.60 | 1 | 32.9% | -0.69 | 0.0066 | -0.436 | ||
| 4.00 | 10.60 | 12 | 29.9% | 0.26 | 0.0058 | -0.392 | 740 | 45.70 | 51.60 | 2 | 32.4% | -0.75 | 0.0060 | -0.399 | ||
| 2.60 | 8.00 | 2 | 21 | 29.8% | 0.21 | 0.0051 | -0.350 | 750 | 54.00 | 60.10 | 33.3% | -0.80 | 0.0053 | -0.356 | ||
| 1.05 | 8.50 | 8 | 1 | 32.1% | 0.17 | 0.0044 | -0.307 | 760 | 62.40 | 68.80 | 33.7% | -0.84 | 0.0046 | -0.312 | ||
| 0.4000 | 6.40 | 31.9% | 0.13 | 0.0038 | -0.265 | 770 | 71.80 | 76.90 | 33.9% | -0.88 | 0.0039 | -0.268 | ||||
| 0.5000 | 6.20 | 1 | 34.7% | 0.11 | 0.0032 | -0.226 | 780 | 81.10 | 86.90 | 35.9% | -0.91 | 0.0034 | -0.229 | |||
| 0 | 3.00 | 30.9% | 0.08 | 0.0026 | -0.191 | 790 | 89.20 | 96.90 | 35.5% | -0.93 | 0.0029 | -0.197 | ||||
| 0 | 5.60 | 38.6% | 0.07 | 0.0021 | -0.161 | 800 | 98.00 | 107.30 | 35.7% | -0.95 | 0.0026 | -0.188 | ||||
| 0 | 5.60 | 41.2% | 0.05 | 0.0017 | -0.134 | 810 | 108.00 | 116.70 | 36.1% | -0.97 | 0.0021 | -0.166 | ||||
| 0 | 5.40 | 2 | 43.4% | 0.04 | 0.0014 | -0.111 | 820 | 118.00 | 126.60 | 37.8% | -0.98 | 0.0017 | -0.134 | |||
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 25, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs