DE option chain Deere & Company

Expiration Cboe delayed options data · as of 15:37 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 ±6.0% (593.12–669.02) · ATM IV 33.6% · P/C open interest 0.78

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
277.30	286.10				1.00	0.0001	0.000	350	0	4.90			150.4%	-0.00	0.0001	-0.027
267.30	276.10				1.00	0.0001	0.000	360	0	4.90			144.1%	-0.00	0.0001	-0.030
257.40	266.10				1.00	0.0001	0.000	370	0	4.90			138.0%	-0.00	0.0001	-0.033
247.40	256.10				1.00	0.0001	-0.001	380	0	4.90			132.1%	-0.00	0.0001	-0.037
237.40	246.10				0.99	0.0001	-0.007	390	0	4.90			126.2%	-0.00	0.0001	-0.041
227.40	236.10				0.99	0.0001	-0.013	400	0	4.90		2	120.6%	-0.01	0.0001	-0.045
217.40	226.10				0.99	0.0002	-0.019	410	0	4.90			115.0%	-0.01	0.0002	-0.051
207.50	216.30				0.99	0.0002	-0.027	420	0	4.90			109.6%	-0.01	0.0002	-0.056
197.50	206.30				0.99	0.0002	-0.035	430	0	4.90			104.2%	-0.01	0.0002	-0.063
187.50	196.30				0.99	0.0003	-0.043	440	0	4.90			99.0%	-0.01	0.0003	-0.070
177.50	186.10				0.99	0.0003	-0.053	450	0	4.90			93.9%	-0.01	0.0003	-0.079
167.60	176.40				0.99	0.0004	-0.064	460	0	4.90			88.8%	-0.01	0.0004	-0.088
157.60	166.40				0.98	0.0005	-0.076	470	0	4.90			83.8%	-0.02	0.0005	-0.099
147.70	156.30				0.98	0.0006	-0.090	480	0	4.90		1	78.9%	-0.02	0.0006	-0.112
137.70	146.50				0.98	0.0007	-0.105	490	0	4.90		1	74.1%	-0.02	0.0007	-0.126
127.80	136.50			33.6%	0.97	0.0008	-0.123	500	0	4.90		4	69.3%	-0.03	0.0008	-0.142
118.00	126.90			45.2%	0.96	0.0010	-0.142	510	0	4.90			64.6%	-0.04	0.0010	-0.160
108.10	117.00			42.0%	0.96	0.0012	-0.165	520	0	4.90		3	59.9%	-0.04	0.0012	-0.181
98.30	107.00			39.6%	0.95	0.0015	-0.190	530	0	4.90		3	55.3%	-0.05	0.0015	-0.205
88.60	97.50			40.1%	0.93	0.0019	-0.218	540	0	4.90		3	50.7%	-0.07	0.0019	-0.232
79.10	88.00			39.7%	0.92	0.0023	-0.249	550	0	4.90		8	46.1%	-0.08	0.0023	-0.262
69.90	78.80			39.7%	0.90	0.0028	-0.284	560	0.0500	9.00		58	49.5%	-0.10	0.0028	-0.296
60.30	69.20			36.9%	0.87	0.0035	-0.323	570	0.5500	9.50		26	45.9%	-0.13	0.0035	-0.333
51.50	60.40			36.4%	0.84	0.0042	-0.363	580	0.7500	8.70		18	39.8%	-0.16	0.0043	-0.373
43.00	51.70			35.2%	0.80	0.0051	-0.406	590	2.30	9.00		25	36.9%	-0.20	0.0052	-0.414
39.70	46.20			34.0%	0.78	0.0056	-0.426	595	2.30	9.50			34.7%	-0.22	0.0056	-0.435
36.00	44.00			36.0%	0.75	0.0061	-0.447	600	5.40	9.20		26	35.1%	-0.25	0.0061	-0.455
32.00	38.00			32.9%	0.72	0.0066	-0.465	605	5.20	11.30			34.1%	-0.28	0.0066	-0.473
28.00	36.40			34.2%	0.69	0.0070	-0.482	610	8.90	10.70		17	34.1%	-0.31	0.0071	-0.489
25.70	30.70			32.7%	0.65	0.0075	-0.497	615	9.20	13.70			33.9%	-0.35	0.0075	-0.504
24.70	27.60		6	34.6%	0.62	0.0078	-0.508	620	12.50	14.30	1	23	33.9%	-0.39	0.0079	-0.515
21.10	27.00			33.4%	0.60	0.0080	-0.512	622.5	11.80	16.70			33.5%	-0.41	0.0081	-0.519
19.50	24.20			31.9%	0.58	0.0081	-0.516	625	11.90	18.00			32.8%	-0.43	0.0082	-0.522
18.50	23.10			32.5%	0.56	0.0082	-0.518	627.5	14.00	19.10			33.6%	-0.45	0.0083	-0.524
19.00	21.10		5	33.4%	0.54	0.0083	-0.519	630	16.80	19.00		17	33.8%	-0.47	0.0084	-0.525
15.80	20.10			31.9%	0.51	0.0084	-0.519	632.5	16.60	21.50			33.6%	-0.49	0.0085	-0.525
14.90	18.90			32.1%	0.49	0.0084	-0.518	635	17.70	23.30			33.8%	-0.51	0.0085	-0.524
13.80	18.10			32.5%	0.47	0.0084	-0.516	637.5	19.70	24.20			33.9%	-0.53	0.0085	-0.522
14.50	16.40		3	33.5%	0.45	0.0084	-0.513	640	21.80	24.10		18	33.2%	-0.55	0.0085	-0.519
11.80	16.80			33.3%	0.43	0.0083	-0.508	642.5	21.20	28.20			33.7%	-0.57	0.0084	-0.514
11.00	14.60			32.3%	0.41	0.0082	-0.503	645	24.60	29.50			35.2%	-0.59	0.0084	-0.509
10.00	14.00			32.6%	0.39	0.0081	-0.497	647.5	25.40	30.70			34.1%	-0.61	0.0083	-0.502
10.80	12.50	1	3	33.5%	0.37	0.0080	-0.490	650	27.90	32.30		11	34.9%	-0.63	0.0081	-0.495
8.70	12.60			33.2%	0.35	0.0078	-0.482	652.5	29.30	34.00			34.7%	-0.65	0.0080	-0.487
7.90	11.70			33.1%	0.33	0.0077	-0.473	655	30.50	35.50			34.0%	-0.67	0.0078	-0.478
7.10	11.00			33.1%	0.32	0.0075	-0.464	657.5	32.00	37.40			33.9%	-0.69	0.0076	-0.469
7.70	9.30		23	33.4%	0.30	0.0073	-0.455	660	33.30	40.00		6	34.2%	-0.71	0.0074	-0.459
6.00	9.90			33.6%	0.28	0.0071	-0.444	662.5	35.30	42.00			34.5%	-0.72	0.0072	-0.449
5.50	9.40			33.9%	0.27	0.0068	-0.434	665	38.00	44.00			35.5%	-0.74	0.0070	-0.439
4.90	8.60			33.6%	0.25	0.0066	-0.423	667.5	39.70	46.00			35.4%	-0.75	0.0068	-0.428
5.30	6.70		29	33.1%	0.24	0.0064	-0.413	670	41.70	46.70		7	34.0%	-0.77	0.0065	-0.417
3.60	7.90			34.9%	0.21	0.0059	-0.390	675	45.50	52.00			35.3%	-0.79	0.0061	-0.394
2.90	4.90	7	46	32.3%	0.19	0.0054	-0.368	680	49.00	56.90		9	35.6%	-0.82	0.0056	-0.372
1.85	5.80			34.2%	0.17	0.0050	-0.347	685	53.20	61.00			35.3%	-0.84	0.0052	-0.350
1.40	9.90	1	10	41.3%	0.15	0.0046	-0.326	690	58.00	65.00		1	35.4%	-0.86	0.0047	-0.330
0.0500	9.00		5	42.3%	0.12	0.0038	-0.287	700	67.00	74.60			36.7%	-0.89	0.0040	-0.290
0	4.90		26	38.8%	0.10	0.0032	-0.252	710	76.40	84.00			37.6%	-0.91	0.0033	-0.255
0	4.90		32	42.2%	0.08	0.0026	-0.221	720	86.40	93.90			40.7%	-0.93	0.0028	-0.223
0	9.60		11	54.4%	0.07	0.0022	-0.195	730	95.70	103.80			41.5%	-0.95	0.0024	-0.196
0	4.90		7	48.6%	0.05	0.0018	-0.171	740	105.00	113.50			40.3%	-0.96	0.0020	-0.170
0	4.90		3	51.7%	0.04	0.0015	-0.151	750	114.60	123.40			38.8%	-0.97	0.0017	-0.149
0	4.90		5	54.7%	0.04	0.0013	-0.134	760	124.60	133.50			42.7%	-0.98	0.0014	-0.129
0	4.20		22	55.7%	0.03	0.0011	-0.118	770	134.60	143.50			45.2%	-0.98	0.0012	-0.111
0	4.90		11	60.5%	0.03	0.0009	-0.105	780	145.30	153.60			53.0%	-0.99	0.0010	-0.103
0	4.90		11	63.2%	0.02	0.0008	-0.094	790	154.60	163.50			50.0%	-0.99	0.0008	-0.092
0	4.90		4	66.0%	0.02	0.0007	-0.084	800	164.70	173.50			53.3%	-0.99	0.0006	-0.082
0	4.90		7	68.6%	0.02	0.0006	-0.075	810	174.80	183.50			56.6%	-1.00	0.0004	-0.083
0	4.90		10	71.2%	0.01	0.0005	-0.068	820	185.10	193.70			62.5%	-1.00	0.0003	-0.080
0	4.90		42	73.8%	0.01	0.0004	-0.061	830	195.20	203.70			65.4%	-1.00	0.0002	-0.077
0	4.90		34	76.3%	0.01	0.0004	-0.055	840	205.00	213.60			65.9%	-1.00	0.0001	-0.076
0	4.90		9	78.7%	0.01	0.0003	-0.050	850	214.70	223.50			64.6%	-1.00	0.0001	-0.077
0	4.90		3	81.1%	0.01	0.0003	-0.045	860	224.90	233.60			69.5%	-1.00	0.0000	-0.077

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 — Nov 06, 2026

Volatility page →

Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.

callsputs

DE option chain Deere & Company

Volatility smile — Nov 06, 2026

Consumer Cyclical

ETF

Technology

Financial Services

Industrials

Consumer Defensive