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 ±7.5% (647.37–752.07) · ATM IV 32.5% · P/C open interest 1.22
| 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 | 129.3% | -0.00 | 0.0000 | -0.002 | |||||
| 334.50 | 343.00 | 1.00 | 0.0000 | 0.000 | 360 | 0 | 4.30 | 124.6% | -0.00 | 0.0000 | -0.003 | |||||
| 324.60 | 333.00 | 1.00 | 0.0000 | 0.000 | 370 | 0 | 4.30 | 120.0% | -0.00 | 0.0000 | -0.003 | |||||
| 314.60 | 323.00 | 1.00 | 0.0000 | 0.000 | 380 | 0 | 4.30 | 115.6% | -0.00 | 0.0000 | -0.004 | |||||
| 304.60 | 313.00 | 1.00 | 0.0000 | 0.000 | 390 | 0 | 4.30 | 111.2% | -0.00 | 0.0000 | -0.004 | |||||
| 294.70 | 303.00 | 1.00 | 0.0000 | 0.000 | 400 | 0 | 4.30 | 107.0% | -0.00 | 0.0000 | -0.005 | |||||
| 284.70 | 293.00 | 1.00 | 0.0000 | 0.000 | 410 | 0 | 4.30 | 102.8% | -0.00 | 0.0000 | -0.006 | |||||
| 274.70 | 283.00 | 1.00 | 0.0000 | 0.000 | 420 | 0 | 4.30 | 98.8% | -0.00 | 0.0000 | -0.007 | |||||
| 264.80 | 273.00 | 1.00 | 0.0000 | 0.000 | 430 | 0 | 4.30 | 94.8% | -0.00 | 0.0000 | -0.008 | |||||
| 254.80 | 263.90 | 1.00 | 0.0000 | 0.000 | 440 | 0 | 4.30 | 1 | 90.9% | -0.00 | 0.0000 | -0.010 | ||||
| 244.80 | 253.90 | 1.00 | 0.0000 | 0.000 | 450 | 0 | 4.30 | 87.1% | -0.00 | 0.0001 | -0.012 | |||||
| 234.90 | 243.80 | 1.00 | 0.0001 | 0.000 | 460 | 0 | 4.30 | 83.4% | -0.00 | 0.0001 | -0.014 | |||||
| 224.90 | 234.00 | 1.00 | 0.0001 | 0.000 | 470 | 0 | 4.30 | 79.7% | -0.00 | 0.0001 | -0.017 | |||||
| 214.90 | 224.00 | 1.00 | 0.0001 | 0.000 | 480 | 0 | 4.30 | 6 | 76.1% | -0.00 | 0.0001 | -0.020 | ||||
| 205.00 | 213.90 | 1.00 | 0.0001 | 0.000 | 490 | 0 | 4.30 | 72.6% | -0.01 | 0.0001 | -0.024 | |||||
| 195.00 | 204.00 | 0.99 | 0.0002 | -0.000 | 500 | 0 | 4.30 | 21 | 69.1% | -0.01 | 0.0002 | -0.028 | ||||
| 184.60 | 194.00 | 1 | 0.99 | 0.0002 | -0.007 | 510 | 0 | 4.10 | 18 | 65.1% | -0.01 | 0.0002 | -0.034 | |||
| 174.60 | 184.00 | 0.99 | 0.0003 | -0.015 | 520 | 0 | 4.30 | 14 | 62.3% | -0.01 | 0.0003 | -0.041 | ||||
| 164.70 | 174.00 | 0.99 | 0.0004 | -0.024 | 530 | 0 | 2.00 | 2 | 51.2% | -0.01 | 0.0004 | -0.049 | ||||
| 155.20 | 164.00 | 0.98 | 0.0004 | -0.034 | 540 | 0 | 1.40 | 68 | 45.5% | -0.02 | 0.0005 | -0.059 | ||||
| 145.40 | 154.00 | 0.98 | 0.0006 | -0.046 | 550 | 0 | 4.60 | 16 | 53.1% | -0.02 | 0.0006 | -0.070 | ||||
| 135.70 | 143.20 | 5 | 0.98 | 0.0007 | -0.061 | 560 | 0 | 2.85 | 15 | 45.2% | -0.03 | 0.0008 | -0.084 | |||
| 126.20 | 134.80 | 1 | 34.9% | 0.97 | 0.0009 | -0.078 | 570 | 0 | 2.35 | 8 | 17 | 40.7% | -0.03 | 0.0010 | -0.100 | |
| 116.50 | 124.50 | 4 | 4 | 31.9% | 0.96 | 0.0011 | -0.097 | 580 | 0 | 2.65 | 11 | 24 | 38.7% | -0.04 | 0.0012 | -0.119 |
| 107.90 | 114.90 | 6 | 36.1% | 0.95 | 0.0014 | -0.120 | 590 | 0 | 5.60 | 3 | 16 | 42.2% | -0.06 | 0.0015 | -0.141 | |
| 97.70 | 105.40 | 21 | 33.8% | 0.93 | 0.0017 | -0.146 | 600 | 1.25 | 3.40 | 6 | 5 | 37.2% | -0.07 | 0.0018 | -0.166 | |
| 88.30 | 95.70 | 1 | 32.7% | 0.92 | 0.0021 | -0.175 | 610 | 0.0500 | 4.80 | 27 | 11 | 34.4% | -0.09 | 0.0022 | -0.194 | |
| 79.20 | 85.20 | 4 | 9 | 30.3% | 0.89 | 0.0026 | -0.208 | 620 | 0.3500 | 7.70 | 4 | 6 | 35.9% | -0.11 | 0.0026 | -0.224 |
| 70.60 | 76.90 | 1 | 3 | 31.8% | 0.87 | 0.0031 | -0.242 | 630 | 1.70 | 9.00 | 47 | 12 | 35.5% | -0.14 | 0.0032 | -0.257 |
| 62.30 | 69.00 | 9 | 32.6% | 0.83 | 0.0037 | -0.278 | 640 | 5.50 | 7.40 | 15 | 12 | 34.0% | -0.17 | 0.0037 | -0.291 | |
| 54.00 | 60.60 | 9 | 31.9% | 0.80 | 0.0042 | -0.315 | 650 | 7.30 | 10.00 | 5 | 4 | 34.1% | -0.21 | 0.0043 | -0.325 | |
| 46.90 | 53.10 | 5 | 17 | 32.3% | 0.75 | 0.0048 | -0.349 | 660 | 9.70 | 12.00 | 18 | 1 | 33.3% | -0.26 | 0.0049 | -0.357 |
| 39.60 | 46.20 | 9 | 26 | 32.1% | 0.70 | 0.0054 | -0.379 | 670 | 12.40 | 15.50 | 2 | 33.2% | -0.31 | 0.0054 | -0.385 | |
| 32.80 | 39.90 | 58 | 6 | 31.9% | 0.64 | 0.0058 | -0.404 | 680 | 15.70 | 20.90 | 10 | 34.1% | -0.37 | 0.0058 | -0.406 | |
| 26.20 | 33.90 | 59 | 8 | 31.2% | 0.58 | 0.0061 | -0.420 | 690 | 20.30 | 25.10 | 2 | 34.1% | -0.43 | 0.0061 | -0.419 | |
| 22.20 | 27.10 | 3 | 15 | 30.9% | 0.52 | 0.0063 | -0.426 | 700 | 25.00 | 30.40 | 1 | 34.2% | -0.49 | 0.0062 | -0.424 | |
| 19.20 | 22.50 | 1 | 9 | 31.8% | 0.46 | 0.0063 | -0.423 | 710 | 29.50 | 35.60 | 33.3% | -0.55 | 0.0062 | -0.418 | ||
| 15.70 | 18.20 | 1 | 6 | 31.8% | 0.40 | 0.0061 | -0.411 | 720 | 35.60 | 41.50 | 33.2% | -0.61 | 0.0060 | -0.404 | ||
| 12.40 | 14.60 | 4 | 14 | 31.6% | 0.34 | 0.0058 | -0.391 | 730 | 41.70 | 48.80 | 33.3% | -0.67 | 0.0057 | -0.382 | ||
| 6.90 | 12.70 | 7 | 30.3% | 0.29 | 0.0054 | -0.365 | 740 | 48.90 | 55.90 | 33.3% | -0.72 | 0.0053 | -0.355 | |||
| 4.50 | 10.80 | 8 | 30.4% | 0.24 | 0.0049 | -0.335 | 750 | 55.70 | 63.90 | 32.9% | -0.76 | 0.0048 | -0.324 | |||
| 2.50 | 9.30 | 25 | 30.6% | 0.20 | 0.0044 | -0.303 | 760 | 63.40 | 72.00 | 32.7% | -0.80 | 0.0043 | -0.292 | |||
| 1.50 | 8.70 | 2 | 31.9% | 0.17 | 0.0038 | -0.270 | 770 | 72.80 | 80.50 | 33.8% | -0.84 | 0.0038 | -0.260 | |||
| 0.9000 | 7.00 | 32.1% | 0.14 | 0.0033 | -0.239 | 780 | 81.00 | 89.50 | 33.7% | -0.87 | 0.0033 | -0.230 | ||||
| 0.0500 | 7.10 | 2 | 33.7% | 0.11 | 0.0029 | -0.209 | 790 | 90.30 | 98.70 | 34.5% | -0.89 | 0.0029 | -0.201 | |||
| 0 | 6.60 | 2 | 35.4% | 0.09 | 0.0024 | -0.182 | 800 | 99.60 | 107.80 | 34.8% | -0.91 | 0.0026 | -0.175 | |||
| 0 | 5.80 | 2 | 36.6% | 0.07 | 0.0021 | -0.157 | 810 | 109.20 | 117.30 | 35.7% | -0.93 | 0.0023 | -0.155 | |||
| 0 | 3.30 | 7 | 5 | 34.3% | 0.06 | 0.0018 | -0.135 | 820 | 118.80 | 126.80 | 36.3% | -0.95 | 0.0021 | -0.142 | ||
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 — Oct 02, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs