DE option chain Deere & Company
Cboe delayed options data · के अनुसार 15:37 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 ±4.9% (600.22–661.92) · ATM IV 34.3% · P/C ओपन इंटरेस्ट 0.84
| 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 | |
| 287.00 | 296.00 | 1.00 | 0.0000 | 0.000 | 340 | 0 | 4.90 | 199.9% | -0.00 | 0.0000 | -0.009 | |||||
| 277.00 | 286.00 | 1.00 | 0.0000 | 0.000 | 350 | 0 | 4.90 | 191.7% | -0.00 | 0.0000 | -0.010 | |||||
| 267.00 | 276.00 | 1.00 | 0.0000 | 0.000 | 360 | 0 | 4.90 | 183.8% | -0.00 | 0.0000 | -0.012 | |||||
| 257.00 | 266.00 | 1.00 | 0.0000 | 0.000 | 370 | 0 | 4.90 | 176.0% | -0.00 | 0.0000 | -0.013 | |||||
| 247.00 | 256.00 | 1.00 | 0.0000 | 0.000 | 380 | 0 | 4.90 | 168.4% | -0.00 | 0.0000 | -0.016 | |||||
| 237.00 | 246.00 | 1.00 | 0.0000 | 0.000 | 390 | 0 | 4.90 | 161.0% | -0.00 | 0.0000 | -0.018 | |||||
| 227.00 | 236.00 | 1.00 | 0.0001 | 0.000 | 400 | 0 | 4.90 | 1 | 153.7% | -0.00 | 0.0001 | -0.021 | ||||
| 217.00 | 226.00 | 1.00 | 0.0001 | 0.000 | 410 | 0 | 4.90 | 146.6% | -0.00 | 0.0001 | -0.024 | |||||
| 207.10 | 216.10 | 1.00 | 0.0001 | -0.004 | 420 | 0 | 4.90 | 139.7% | -0.00 | 0.0001 | -0.028 | |||||
| 197.10 | 206.10 | 1.00 | 0.0001 | -0.010 | 430 | 0 | 4.90 | 132.9% | -0.00 | 0.0001 | -0.033 | |||||
| 187.10 | 196.00 | 1.00 | 0.0001 | -0.016 | 440 | 0 | 4.90 | 126.2% | -0.00 | 0.0001 | -0.038 | |||||
| 177.10 | 186.00 | 1.00 | 0.0002 | -0.024 | 450 | 0 | 4.90 | 119.7% | -0.00 | 0.0002 | -0.045 | |||||
| 167.10 | 176.00 | 0.99 | 0.0002 | -0.033 | 460 | 0 | 4.90 | 113.2% | -0.01 | 0.0002 | -0.053 | |||||
| 157.10 | 166.00 | 0.99 | 0.0003 | -0.043 | 470 | 0 | 4.90 | 106.9% | -0.01 | 0.0003 | -0.062 | |||||
| 147.20 | 156.00 | 0.99 | 0.0003 | -0.056 | 480 | 0 | 4.90 | 100.6% | -0.01 | 0.0003 | -0.073 | |||||
| 138.50 | 145.30 | 0.99 | 0.0004 | -0.070 | 490 | 0 | 4.90 | 94.4% | -0.01 | 0.0004 | -0.086 | |||||
| 127.40 | 133.30 | 1 | 0.99 | 0.0005 | -0.087 | 500 | 0 | 4.90 | 88.3% | -0.01 | 0.0005 | -0.103 | ||||
| 117.20 | 125.90 | 0.98 | 0.0007 | -0.107 | 510 | 0 | 4.90 | 82.3% | -0.02 | 0.0007 | -0.122 | |||||
| 107.30 | 116.30 | 0.98 | 0.0009 | -0.132 | 520 | 0 | 4.90 | 1 | 76.3% | -0.02 | 0.0009 | -0.145 | ||||
| 97.40 | 106.40 | 0.97 | 0.0011 | -0.161 | 530 | 0 | 4.90 | 70.4% | -0.03 | 0.0011 | -0.174 | |||||
| 87.50 | 96.40 | 1 | 0.96 | 0.0015 | -0.196 | 540 | 0 | 4.90 | 3 | 64.5% | -0.04 | 0.0015 | -0.208 | |||
| 77.70 | 86.70 | 23.8% | 0.95 | 0.0019 | -0.238 | 550 | 0 | 4.90 | 4 | 58.7% | -0.05 | 0.0019 | -0.249 | |||
| 68.10 | 77.00 | 1 | 35.2% | 0.93 | 0.0025 | -0.287 | 560 | 0 | 4.90 | 51 | 52.8% | -0.07 | 0.0025 | -0.298 | ||
| 58.50 | 66.60 | 30.6% | 0.91 | 0.0032 | -0.345 | 570 | 0 | 3.70 | 71 | 43.6% | -0.09 | 0.0033 | -0.355 | |||
| 49.00 | 57.40 | 1 | 32.4% | 0.88 | 0.0042 | -0.412 | 580 | 0.5500 | 3.10 | 21 | 37.8% | -0.12 | 0.0042 | -0.421 | ||
| 44.50 | 52.60 | 32.1% | 0.86 | 0.0047 | -0.448 | 585 | 0.7500 | 4.10 | 56 | 37.9% | -0.14 | 0.0048 | -0.457 | |||
| 39.80 | 48.70 | 33.0% | 0.84 | 0.0053 | -0.485 | 590 | 1.00 | 9.00 | 57 | 44.8% | -0.16 | 0.0054 | -0.495 | |||
| 35.70 | 44.50 | 33.7% | 0.82 | 0.0060 | -0.523 | 595 | 0.0500 | 9.00 | 26 | 39.7% | -0.19 | 0.0061 | -0.533 | |||
| 31.50 | 40.00 | 4 | 32.8% | 0.79 | 0.0067 | -0.562 | 600 | 0.5000 | 9.50 | 19 | 37.7% | -0.22 | 0.0068 | -0.571 | ||
| 28.80 | 35.10 | 33.3% | 0.75 | 0.0074 | -0.599 | 605 | 2.90 | 9.80 | 38.1% | -0.25 | 0.0075 | -0.608 | ||||
| 25.70 | 30.30 | 2 | 32.6% | 0.72 | 0.0081 | -0.633 | 610 | 6.10 | 8.20 | 5 | 82 | 36.4% | -0.29 | 0.0082 | -0.642 | |
| 22.00 | 27.00 | 32.6% | 0.68 | 0.0088 | -0.663 | 615 | 7.70 | 9.50 | 1 | 1 | 36.0% | -0.33 | 0.0088 | -0.673 | ||
| 19.90 | 23.30 | 33.5% | 0.63 | 0.0093 | -0.688 | 620 | 9.50 | 11.50 | 6 | 74 | 36.0% | -0.37 | 0.0094 | -0.697 | ||
| 16.10 | 21.00 | 33.2% | 0.59 | 0.0098 | -0.705 | 625 | 11.50 | 13.50 | 1 | 8 | 35.8% | -0.42 | 0.0099 | -0.713 | ||
| 13.00 | 19.00 | 2 | 33.6% | 0.54 | 0.0100 | -0.712 | 630 | 13.70 | 16.00 | 56 | 35.0% | -0.47 | 0.0102 | -0.721 | ||
| 11.10 | 16.00 | 1 | 10 | 33.5% | 0.49 | 0.0101 | -0.711 | 635 | 16.40 | 18.70 | 3 | 36.0% | -0.52 | 0.0103 | -0.719 | |
| 9.00 | 14.00 | 1 | 2 | 33.8% | 0.44 | 0.0100 | -0.700 | 640 | 18.90 | 21.60 | 1 | 47 | 35.9% | -0.57 | 0.0102 | -0.707 |
| 7.60 | 13.00 | 2 | 35.5% | 0.39 | 0.0098 | -0.680 | 645 | 22.10 | 24.70 | 35.6% | -0.62 | 0.0099 | -0.686 | |||
| 6.70 | 11.90 | 5 | 35.2% | 0.36 | 0.0096 | -0.667 | 647.5 | 22.10 | 28.00 | 1 | 2 | 36.0% | -0.64 | 0.0097 | -0.673 | |
| 7.00 | 11.00 | 1 | 6 | 36.5% | 0.34 | 0.0093 | -0.652 | 650 | 23.90 | 29.10 | 44 | 35.5% | -0.67 | 0.0094 | -0.659 | |
| 5.30 | 10.60 | 9 | 35.8% | 0.32 | 0.0090 | -0.636 | 652.5 | 26.30 | 31.20 | 36.8% | -0.69 | 0.0092 | -0.642 | |||
| 5.90 | 8.00 | 17 | 35.0% | 0.30 | 0.0088 | -0.619 | 655 | 27.60 | 33.80 | 37.2% | -0.71 | 0.0089 | -0.625 | |||
| 4.20 | 9.00 | 1 | 22 | 35.9% | 0.28 | 0.0084 | -0.601 | 657.5 | 29.20 | 36.00 | 1 | 37.4% | -0.73 | 0.0086 | -0.607 | |
| 4.60 | 6.40 | 1 | 19 | 34.5% | 0.26 | 0.0081 | -0.582 | 660 | 31.10 | 38.00 | 6 | 37.6% | -0.75 | 0.0082 | -0.588 | |
| 3.30 | 7.90 | 4 | 36.4% | 0.24 | 0.0078 | -0.563 | 662.5 | 33.60 | 40.00 | 38.5% | -0.77 | 0.0079 | -0.569 | |||
| 2.70 | 10.00 | 1 | 40.2% | 0.23 | 0.0074 | -0.543 | 665 | 34.40 | 42.00 | 1 | 36.8% | -0.78 | 0.0076 | -0.549 | ||
| 2.50 | 6.80 | 1 | 36.7% | 0.21 | 0.0071 | -0.523 | 667.5 | 36.60 | 44.00 | 37.1% | -0.80 | 0.0072 | -0.529 | |||
| 2.15 | 5.20 | 1 | 12 | 34.9% | 0.20 | 0.0067 | -0.503 | 670 | 38.60 | 46.00 | 9 | 36.9% | -0.81 | 0.0069 | -0.510 | |
| 1.55 | 4.70 | 5 | 34.4% | 0.18 | 0.0064 | -0.483 | 672.5 | 41.20 | 48.00 | 3 | 37.6% | -0.83 | 0.0066 | -0.490 | ||
| 0.1000 | 9.00 | 1 | 40.7% | 0.17 | 0.0061 | -0.464 | 675 | 43.90 | 50.20 | 38.9% | -0.84 | 0.0062 | -0.471 | |||
| 1.35 | 4.70 | 9 | 36.6% | 0.16 | 0.0058 | -0.445 | 677.5 | 45.40 | 53.00 | 7 | 38.9% | -0.85 | 0.0059 | -0.452 | ||
| 1.20 | 4.10 | 11 | 8 | 36.4% | 0.15 | 0.0054 | -0.426 | 680 | 47.50 | 55.00 | 16 | 38.5% | -0.86 | 0.0056 | -0.434 | |
| 0.7000 | 9.60 | 1 | 48.3% | 0.13 | 0.0048 | -0.390 | 685 | 52.50 | 59.60 | 1 | 40.2% | -0.88 | 0.0050 | -0.397 | ||
| 0.4000 | 2.90 | 1 | 34 | 36.4% | 0.11 | 0.0043 | -0.356 | 690 | 57.10 | 64.00 | 5 | 40.2% | -0.90 | 0.0045 | -0.365 | |
| 0.0500 | 9.00 | 19 | 51.5% | 0.10 | 0.0038 | -0.325 | 695 | 61.60 | 69.00 | 41.2% | -0.92 | 0.0040 | -0.333 | |||
| 0.1500 | 2.30 | 2 | 37 | 38.1% | 0.08 | 0.0034 | -0.296 | 700 | 66.60 | 74.00 | 2 | 43.4% | -0.93 | 0.0036 | -0.304 | |
| 0 | 2.30 | 1 | 29 | 39.6% | 0.07 | 0.0030 | -0.269 | 705 | 71.00 | 78.90 | 43.4% | -0.94 | 0.0032 | -0.278 | ||
| 0 | 2.45 | 4 | 23 | 42.1% | 0.06 | 0.0027 | -0.245 | 710 | 76.70 | 83.80 | 7 | 47.4% | -0.95 | 0.0028 | -0.253 | |
| 0 | 4.90 | 51.7% | 0.06 | 0.0024 | -0.224 | 715 | 81.40 | 88.70 | 48.2% | -0.96 | 0.0025 | -0.231 | ||||
| 0 | 4.90 | 59 | 53.9% | 0.05 | 0.0021 | -0.204 | 720 | 86.20 | 93.70 | 2 | 49.5% | -0.96 | 0.0023 | -0.210 | ||
| 0 | 4.90 | 66 | 56.0% | 0.04 | 0.0019 | -0.186 | 725 | 91.30 | 98.70 | 51.9% | -0.97 | 0.0020 | -0.191 | |||
| 0 | 4.90 | 38 | 58.0% | 0.04 | 0.0016 | -0.170 | 730 | 95.20 | 103.70 | 1 | 49.0% | -0.98 | 0.0018 | -0.174 | ||
| 0 | 4.90 | 1 | 60.1% | 0.03 | 0.0015 | -0.155 | 735 | 100.90 | 108.70 | 54.2% | -0.98 | 0.0016 | -0.158 | |||
| 0 | 1.00 | 40 | 45.6% | 0.03 | 0.0013 | -0.142 | 740 | 105.50 | 113.70 | 54.2% | -0.98 | 0.0014 | -0.144 | |||
| 0 | 4.90 | 44 | 66.0% | 0.02 | 0.0010 | -0.119 | 750 | 115.50 | 123.70 | 57.8% | -0.99 | 0.0010 | -0.123 | |||
| 0 | 1.05 | 13 | 19 | 52.4% | 0.02 | 0.0008 | -0.100 | 760 | 125.10 | 133.70 | 58.9% | -0.99 | 0.0007 | -0.107 | ||
| 0 | 4.90 | 7 | 73.5% | 0.02 | 0.0007 | -0.085 | 770 | 135.40 | 143.70 | 64.1% | -1.00 | 0.0005 | -0.097 | |||
| 0 | 4.90 | 44 | 77.2% | 0.01 | 0.0006 | -0.072 | 780 | 145.70 | 153.70 | 69.2% | -1.00 | 0.0003 | -0.091 | |||
| 0 | 4.90 | 3 | 80.7% | 0.01 | 0.0004 | -0.061 | 790 | 156.30 | 163.70 | 75.6% | -1.00 | 0.0002 | -0.087 | |||
| 0 | 4.90 | 9 | 84.2% | 0.01 | 0.0004 | -0.052 | 800 | 165.00 | 173.70 | 71.0% | -1.00 | 0.0001 | -0.086 | |||
| 0 | 4.90 | 7 | 87.6% | 0.01 | 0.0003 | -0.045 | 810 | 176.00 | 183.70 | 80.6% | -1.00 | 0.0001 | -0.085 | |||
| 0 | 4.90 | 63 | 90.9% | 0.01 | 0.0003 | -0.039 | 820 | 185.80 | 193.70 | 82.7% | -1.00 | 0.0000 | -0.084 | |||
| 0 | 4.90 | 101 | 94.2% | 0.00 | 0.0002 | -0.034 | 830 | 195.40 | 203.70 | 83.1% | -1.00 | 0.0000 | -0.084 | |||
| 0 | 4.90 | 20 | 97.3% | 0.00 | 0.0002 | -0.029 | 840 | 205.40 | 213.70 | 86.1% | -1.00 | 0.0000 | -0.084 | |||
| 0 | 4.90 | 13 | 100.5% | 0.00 | 0.0001 | -0.025 | 850 | 215.30 | 223.70 | 88.2% | -1.00 | 0.0000 | -0.084 | |||
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 30, 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