DE option chain Deere & Company

Expiration Cboe delayed options data · के अनुसार 00:36 UTC

प्रत्येक पंक्ति एक strike है। बाईं आधी call है, दाईं आधी put। Bid/ask वह मूल्य हैं जो खरीदार और विक्रेता अभी quote कर रहे हैं; volume इस सत्र में कारोबार किए गए contracts हैं; open interest चालू contracts हैं। हाइलाइट की गई पंक्ति स्टॉक मूल्य के सबसे निकट है।

यह expiration लगभग इतने move की price करती है ±3.2% (609.23–649.03) · ATM IV 37.5% · P/C ओपन इंटरेस्ट 0.44

CALLS								Strike	PUTS
बिड	पूछें	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		बिड	पूछें	Vol	OI	IV	Δ	Γ	Θ
283.30	291.60			185.7%	1.00	0.0000	0.000	340	0	5.10			331.0%	0.00	0.0000	0.000
273.40	282.30			222.7%	1.00	0.0000	0.000	350	0	5.10			317.3%	0.00	0.0000	0.000
263.30	271.10				1.00	0.0000	0.000	360	0	5.10			303.9%	0.00	0.0000	0.000
253.40	261.30	2			1.00	0.0000	0.000	370	0	5.10			290.9%	0.00	0.0000	0.000
243.40	251.60	2		163.6%	1.00	0.0000	0.000	380	0	5.10			278.2%	0.00	0.0000	0.000
233.40	241.10				1.00	0.0000	0.000	390	0	5.10			265.8%	0.00	0.0000	0.000
223.40	231.10				1.00	0.0000	0.000	400	0	5.10			253.7%	0.00	0.0000	-0.000
213.40	222.00			167.3%	1.00	0.0000	0.000	410	0	5.10			241.8%	0.00	0.0000	-0.000
203.40	211.10				1.00	0.0000	0.000	420	0	5.10			230.2%	0.00	0.0000	-0.000
193.40	201.10				1.00	0.0000	0.000	430	0	5.10			218.8%	0.00	0.0000	-0.000
183.40	191.50				1.00	0.0000	0.000	440	0	5.10			207.6%	0.00	0.0000	-0.000
173.40	182.00			131.6%	1.00	0.0000	0.000	450	0	5.10			196.6%	0.00	0.0000	-0.001
163.40	172.00			123.1%	1.00	0.0000	0.000	460	0	5.10			185.8%	-0.00	0.0000	-0.001
153.40	161.10				1.00	0.0000	0.000	470	0	4.90			175.2%	-0.00	0.0000	-0.001
143.40	151.60				1.00	0.0000	0.000	480	0	4.90			164.7%	-0.00	0.0000	-0.002
133.40	141.30				1.00	0.0000	0.000	490	0	4.90			154.4%	-0.00	0.0000	-0.003
123.70	131.50			80.8%	1.00	0.0000	0.000	500	0	0.0500			75.4%	-0.00	0.0000	-0.004
113.50	121.50				1.00	0.0001	0.000	510	0	4.90			134.0%	-0.00	0.0001	-0.007
103.50	111.30				1.00	0.0001	0.000	520	0	2.05		2	103.2%	-0.00	0.0001	-0.011
93.50	101.50				1.00	0.0002	-0.007	530	0	0.0500		59	57.5%	-0.00	0.0002	-0.019
84.10	91.50			66.5%	1.00	0.0003	-0.021	540	0	4.90		10	104.2%	-0.00	0.0003	-0.031
73.50	81.50				0.99	0.0006	-0.043	550	0	2.25		5	78.7%	-0.01	0.0006	-0.052
64.20	71.60		1	55.0%	0.99	0.0010	-0.081	560	0	2.55		4	71.9%	-0.01	0.0010	-0.089
54.30	61.60		1	48.8%	0.98	0.0017	-0.143	570	0	2.25		23	61.2%	-0.02	0.0017	-0.150
48.70	56.80			39.3%	0.97	0.0023	-0.189	575	0	2.25		1	45.6%	-0.03	0.0023	-0.196
46.50	54.30			41.9%	0.97	0.0026	-0.216	577.5	0	4.90		1	67.0%	-0.03	0.0026	-0.223
44.00	51.90		2	41.1%	0.96	0.0030	-0.247	580	0	4.90	2	12	64.5%	-0.04	0.0030	-0.253
41.60	49.50			41.1%	0.95	0.0034	-0.281	582.5	0	2.55	8	1	51.8%	-0.05	0.0034	-0.288
39.80	47.00			44.2%	0.95	0.0039	-0.320	585	0	0.7500		1	38.0%	-0.05	0.0039	-0.326
37.40	44.60			43.2%	0.94	0.0045	-0.363	587.5	0	2.70	5	4	47.9%	-0.06	0.0045	-0.369
34.40	42.30		1	39.3%	0.93	0.0051	-0.410	590	0	2.65		29	45.4%	-0.07	0.0051	-0.417
32.70	39.80		2	41.4%	0.92	0.0058	-0.462	592.5	0	3.10		2	45.0%	-0.08	0.0058	-0.469
30.20	37.60		3	40.4%	0.90	0.0066	-0.519	595	0	4.00	5	2	46.0%	-0.10	0.0066	-0.526
28.80	34.50			40.1%	0.89	0.0074	-0.580	597.5	0	4.90	1	3	46.5%	-0.11	0.0074	-0.587
26.40	33.40			42.8%	0.87	0.0083	-0.645	600	0.0500	2.60	4	81	36.0%	-0.13	0.0084	-0.653
24.20	31.00			41.3%	0.85	0.0093	-0.713	602.5	0	4.90	4	2	41.1%	-0.15	0.0093	-0.722
22.30	29.00		1	41.7%	0.83	0.0103	-0.784	605	1.15	2.40	9	27	34.2%	-0.17	0.0104	-0.793
20.00	27.00	2		40.7%	0.80	0.0113	-0.855	607.5	0	4.90	12	2	35.6%	-0.20	0.0114	-0.866
18.30	25.00		13	40.9%	0.77	0.0124	-0.926	610	1.90	6.10	93	23	40.7%	-0.23	0.0125	-0.938
16.10	23.00		20	39.5%	0.74	0.0134	-0.995	612.5	3.00	5.10	16	5	37.7%	-0.26	0.0135	-1.007
14.40	21.00	2	209	39.1%	0.71	0.0144	-1.058	615	2.95	7.40	20	9	39.4%	-0.29	0.0145	-1.072
12.20	19.70	2	190	38.7%	0.67	0.0152	-1.114	617.5	3.80	7.10	12	7	37.0%	-0.33	0.0154	-1.129
10.90	18.00		21	39.0%	0.64	0.0160	-1.161	620	4.20	10.10	25	72	40.2%	-0.37	0.0162	-1.177
8.90	16.00			36.9%	0.59	0.0166	-1.196	622.5	4.20	11.10	11	3	38.0%	-0.41	0.0168	-1.213
7.90	15.00		3	38.4%	0.55	0.0170	-1.218	625	4.70	11.20	51	37	34.9%	-0.45	0.0173	-1.235
5.30	13.80			36.1%	0.51	0.0172	-1.225	627.5	5.40	13.60	1	2	36.1%	-0.50	0.0175	-1.243
5.40	12.50	1	4	38.3%	0.47	0.0172	-1.217	630	7.30	14.60	21	79	36.6%	-0.54	0.0175	-1.234
3.70	11.20	3	1	36.7%	0.42	0.0170	-1.194	632.5	9.50	16.50			39.0%	-0.58	0.0173	-1.212
4.40	9.40	13	7	38.4%	0.38	0.0166	-1.158	635	12.10	17.40	2	21	39.9%	-0.62	0.0168	-1.174
1.70	9.50			36.8%	0.34	0.0160	-1.109	637.5	12.90	19.60	1	12	39.5%	-0.66	0.0162	-1.124
3.80	6.90	14	19	39.1%	0.31	0.0152	-1.051	640	14.20	21.40	46	47	38.9%	-0.70	0.0154	-1.064
1.15	7.00		1	36.7%	0.27	0.0143	-0.985	642.5	16.00	22.70		2	37.9%	-0.74	0.0145	-0.996
2.55	5.30	4	9	39.0%	0.24	0.0133	-0.914	645	17.80	24.40	2	8	37.2%	-0.77	0.0135	-0.925
0.3500	8.30	4	203	43.7%	0.21	0.0122	-0.841	647.5	19.30	26.50		2	36.3%	-0.80	0.0124	-0.849
1.70	3.40	20	189	37.4%	0.18	0.0112	-0.767	650	21.20	28.50	12	68	26.8%	-0.83	0.0113	-0.775
1.10	4.60	10	38	41.6%	0.16	0.0101	-0.694	652.5	22.80	31.00		6	35.2%	-0.85	0.0103	-0.700
1.10	4.00	23	5	37.4%	0.14	0.0091	-0.624	655	25.30	33.20		2	36.4%	-0.87	0.0093	-0.630
0.0500	6.80	2	10	49.7%	0.12	0.0082	-0.558	657.5	27.00	35.70		2	35.3%	-0.89	0.0083	-0.562
0.3500	4.10	36	53	45.0%	0.10	0.0073	-0.496	660	30.10	37.40	1	10	36.3%	-0.91	0.0074	-0.499
0	2.00	4	27	37.7%	0.09	0.0064	-0.440	662.5	32.00	39.80		38	34.2%	-0.92	0.0066	-0.441
0	4.00	7	29	47.8%	0.07	0.0057	-0.388	665	34.20	42.10			31.3%	-0.94	0.0059	-0.387
0	3.20	3		46.9%	0.06	0.0050	-0.341	667.5	38.10	44.50			42.7%	-0.95	0.0052	-0.339
0.2000	2.25	10	47	37.0%	0.05	0.0044	-0.299	670	40.10	45.80	1	17		-0.96	0.0046	-0.296
0	0.9000	4	28	38.2%	0.05	0.0038	-0.262	672.5	41.50	49.30	1	2		-0.97	0.0040	-0.258
0	0.8500	7	11	39.5%	0.04	0.0034	-0.229	675	44.40	51.80			35.7%	-0.97	0.0035	-0.226
0	1.45	6	4	45.6%	0.03	0.0029	-0.200	677.5	46.40	54.30				-0.98	0.0030	-0.200
0	1.15	23	30	45.5%	0.03	0.0026	-0.174	680	48.90	56.70		22		-0.98	0.0025	-0.178
0	2.15	3	27	53.3%	0.03	0.0022	-0.152	682.5	51.50	59.20				-0.99	0.0021	-0.160
0.0500	3.70		27	63.2%	0.02	0.0019	-0.132	685	53.90	61.70				-0.99	0.0017	-0.147
0	1.00		35	48.8%	0.02	0.0017	-0.115	687.5	56.40	64.20				-0.99	0.0014	-0.137
0	0.5000	3	105	44.8%	0.02	0.0015	-0.100	690	60.10	65.80		6		-0.99	0.0011	-0.128
0	0.5500	7	21	47.0%	0.01	0.0013	-0.087	692.5	61.40	69.20				-1.00	0.0008	-0.123
0	1.75	1	6	59.4%	0.01	0.0011	-0.076	695	64.00	71.70				-1.00	0.0006	-0.119
0	4.90		3	77.5%	0.01	0.0010	-0.066	697.5	67.70	74.20			58.6%	-1.00	0.0005	-0.116
0	1.70		40	62.3%	0.01	0.0008	-0.058	700	69.30	75.70	6	6		-1.00	0.0004	-0.115
0	4.90		16	81.2%	0.01	0.0007	-0.051	702.5	71.40	78.10	6			-1.00	0.0003	-0.113
0	4.90		15	83.1%	0.01	0.0006	-0.044	705	73.90	81.70				-1.00	0.0002	-0.113
0	4.90		1	84.9%	0.01	0.0006	-0.038	707.5	76.40	84.40				-1.00	0.0001	-0.112
0	4.90		30	86.7%	0.01	0.0005	-0.034	710	78.90	86.70				-1.00	0.0001	-0.112
0	4.90		1	88.5%	0.00	0.0004	-0.029	712.5	81.40	89.40				-1.00	0.0001	-0.112
0	4.90		3	90.3%	0.00	0.0004	-0.026	715	83.90	91.70				-1.00	0.0000	-0.111
0	0.0500		19	46.9%	0.00	0.0003	-0.020	720	89.00	96.70	12			-1.00	0.0000	-0.111
0	4.90			97.3%	0.00	0.0002	-0.015	725	94.00	101.70	64			-1.00	0.0000	-0.111
0	4.90		13	100.8%	0.00	0.0002	-0.012	730	99.00	106.70	66			-1.00	0.0000	-0.111
0	4.90		1	104.1%	0.00	0.0001	-0.009	735	104.00	111.70	24			-1.00	0.0000	-0.111
0	4.90	2	20	107.5%	0.00	0.0001	-0.007	740	109.00	116.70	12			-1.00	0.0000	-0.111
0	5.00		1	110.7%	0.00	0.0001	-0.006	745	114.00	121.70	8			-1.00	0.0000	-0.111
0	0.0500		33	59.3%	0.00	0.0001	-0.004	750	120.40	126.90	6		93.7%	-1.00	0.0000	-0.111
0	4.90		34	120.3%	0.00	0.0000	-0.003	760	129.00	136.70				-1.00	0.0000	-0.111
0	5.10		26	126.5%	0.00	0.0000	-0.002	770	138.90	146.90				-1.00	0.0000	-0.111
0	5.10		10	132.5%	0.00	0.0000	-0.001	780	149.00	156.70				-1.00	0.0000	-0.111
0	5.10		7	138.4%	0.00	0.0000	-0.001	790	159.00	166.70				-1.00	0.0000	-0.111
0	0.0500		5	78.4%	0.00	0.0000	-0.001	800	168.90	176.90				-1.00	0.0000	-0.111
0	5.10		18	149.8%	0.00	0.0000	-0.000	810	179.00	186.90				-1.00	0.0000	-0.111
0	5.10		31	155.4%	0.00	0.0000	-0.000	820	189.00	196.70				-1.00	0.0000	-0.111
0	5.10		37	160.8%	0.00	0.0000	-0.000	830	199.00	206.70				-1.00	0.0000	-0.111
0	5.10		10	166.1%	0.00	0.0000	-0.000	840	208.90	216.90				-1.00	0.0000	-0.111
0	0.0500		7	95.9%	0.00	0.0000	-0.000	850	219.00	226.90				-1.00	0.0000	-0.111

दिखाए गए स्ट्राइक: अंडरलाइंग मूल्य के ±50% के भीतर। Intrinsic value = max(0, मूल्य − strike) calls के लिए, max(0, strike − मूल्य) puts के लिए; extrinsic = option मूल्य − intrinsic। एक्सचेंज फ़ीड द्वारा गणना किए गए Greeks और IV।

वोलैटिलिटी स्माइल — Oct 23, 2026

Volatility पेज →

इस expiration के लिए प्रति strike implied volatility। आउट-ऑफ-द-मनी puts आमतौर पर calls से अधिक IV पर प्राइस होते हैं — यही skew है।

callsputs

DE option chain Deere & Company

वोलैटिलिटी स्माइल — Oct 23, 2026

कंज़्यूमर साइक्लिकल

ETF

Technology

वित्तीय सेवाएँ

औद्योगिक

कंज़्यूमर डिफेंसिव