DE option chain Deere & Company
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 ±7.1% (586.57–675.57) · ATM IV 33.5% · P/C open interest 1.49
| 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 | |
| 277.60 | 286.30 | 1.00 | 0.0000 | 0.000 | 350 | 0 | 4.90 | 128.0% | -0.00 | 0.0000 | -0.011 | |||||
| 267.70 | 276.50 | 69.8% | 1.00 | 0.0000 | 0.000 | 360 | 0 | 4.90 | 122.7% | -0.00 | 0.0000 | -0.013 | ||||
| 257.70 | 266.50 | 1.00 | 0.0001 | 0.000 | 370 | 0 | 4.90 | 117.5% | -0.00 | 0.0001 | -0.015 | |||||
| 247.80 | 256.50 | 56.5% | 1.00 | 0.0001 | 0.000 | 380 | 0 | 4.90 | 112.5% | -0.00 | 0.0001 | -0.018 | ||||
| 237.80 | 246.50 | 1.00 | 0.0001 | 0.000 | 390 | 0 | 4.90 | 107.5% | -0.00 | 0.0001 | -0.020 | |||||
| 228.00 | 236.80 | 72.1% | 1.00 | 0.0001 | 0.000 | 400 | 0 | 4.90 | 102.7% | -0.00 | 0.0001 | -0.023 | ||||
| 217.90 | 226.60 | 67.3% | 1.00 | 0.0001 | 0.000 | 410 | 0 | 4.90 | 98.0% | -0.00 | 0.0001 | -0.027 | ||||
| 208.00 | 216.90 | 64.5% | 0.99 | 0.0001 | 0.000 | 420 | 0 | 4.90 | 93.3% | -0.01 | 0.0001 | -0.031 | ||||
| 198.00 | 206.60 | 59.9% | 0.99 | 0.0002 | -0.005 | 430 | 0 | 4.90 | 88.8% | -0.01 | 0.0002 | -0.036 | ||||
| 188.00 | 196.80 | 55.3% | 0.99 | 0.0002 | -0.012 | 440 | 0 | 4.90 | 84.4% | -0.01 | 0.0002 | -0.041 | ||||
| 178.10 | 186.90 | 52.8% | 0.99 | 0.0003 | -0.020 | 450 | 0 | 4.90 | 15 | 80.0% | -0.01 | 0.0003 | -0.048 | |||
| 168.20 | 177.00 | 50.3% | 0.99 | 0.0003 | -0.029 | 460 | 0 | 4.90 | 1 | 75.7% | -0.01 | 0.0003 | -0.055 | |||
| 158.20 | 167.00 | 46.0% | 0.98 | 0.0004 | -0.039 | 470 | 0 | 4.90 | 1 | 71.5% | -0.02 | 0.0004 | -0.064 | |||
| 148.30 | 157.00 | 43.6% | 0.98 | 0.0005 | -0.051 | 480 | 0 | 4.90 | 5 | 67.3% | -0.02 | 0.0005 | -0.075 | |||
| 138.50 | 147.10 | 43.6% | 0.98 | 0.0006 | -0.065 | 490 | 0 | 4.90 | 5 | 63.2% | -0.02 | 0.0006 | -0.087 | |||
| 128.60 | 137.40 | 43.3% | 0.97 | 0.0008 | -0.080 | 500 | 0 | 4.90 | 2 | 59.1% | -0.03 | 0.0008 | -0.101 | |||
| 118.80 | 127.80 | 43.3% | 0.96 | 0.0010 | -0.098 | 510 | 0 | 4.90 | 4 | 55.1% | -0.04 | 0.0010 | -0.117 | |||
| 110.30 | 117.70 | 3 | 45.2% | 0.96 | 0.0012 | -0.118 | 520 | 0 | 4.90 | 3 | 51.1% | -0.04 | 0.0012 | -0.136 | ||
| 99.30 | 107.70 | 37.8% | 0.94 | 0.0015 | -0.141 | 530 | 0 | 3.50 | 1 | 5 | 43.7% | -0.06 | 0.0015 | -0.158 | ||
| 89.80 | 97.80 | 36.3% | 0.93 | 0.0019 | -0.168 | 540 | 0 | 4.90 | 12 | 43.3% | -0.07 | 0.0019 | -0.183 | |||
| 80.40 | 89.30 | 38.0% | 0.91 | 0.0023 | -0.197 | 550 | 0.0500 | 9.00 | 7 | 46.6% | -0.09 | 0.0024 | -0.211 | |||
| 71.20 | 80.00 | 36.9% | 0.89 | 0.0029 | -0.229 | 560 | 0.6500 | 4.50 | 9 | 35.9% | -0.11 | 0.0029 | -0.242 | |||
| 62.00 | 70.50 | 34.9% | 0.86 | 0.0035 | -0.264 | 570 | 0.4000 | 5.20 | 16 | 32.7% | -0.14 | 0.0035 | -0.276 | |||
| 53.40 | 61.90 | 34.3% | 0.83 | 0.0042 | -0.301 | 580 | 4.00 | 7.40 | 40 | 36.4% | -0.17 | 0.0042 | -0.311 | |||
| 45.00 | 53.90 | 33.8% | 0.78 | 0.0049 | -0.338 | 590 | 5.60 | 10.20 | 32 | 36.4% | -0.22 | 0.0049 | -0.347 | |||
| 38.00 | 46.00 | 33.7% | 0.73 | 0.0056 | -0.372 | 600 | 6.80 | 11.70 | 13 | 33.8% | -0.27 | 0.0057 | -0.381 | |||
| 31.90 | 37.50 | 1 | 32.8% | 0.67 | 0.0063 | -0.402 | 610 | 11.80 | 13.30 | 18 | 33.9% | -0.33 | 0.0064 | -0.409 | ||
| 28.20 | 30.40 | 1 | 33.9% | 0.61 | 0.0068 | -0.423 | 620 | 15.50 | 17.20 | 2 | 26 | 33.8% | -0.39 | 0.0069 | -0.430 | |
| 22.60 | 24.60 | 33.4% | 0.54 | 0.0072 | -0.434 | 630 | 19.90 | 21.90 | 3 | 2 | 33.6% | -0.46 | 0.0072 | -0.440 | ||
| 17.90 | 19.90 | 4 | 33.4% | 0.47 | 0.0072 | -0.433 | 640 | 25.00 | 27.10 | 1 | 27 | 33.3% | -0.54 | 0.0073 | -0.439 | |
| 13.90 | 15.90 | 3 | 33.3% | 0.40 | 0.0070 | -0.420 | 650 | 30.30 | 35.10 | 4 | 34.2% | -0.61 | 0.0071 | -0.426 | ||
| 10.50 | 12.10 | 12 | 32.8% | 0.33 | 0.0065 | -0.398 | 660 | 36.30 | 43.00 | 12 | 34.7% | -0.67 | 0.0067 | -0.403 | ||
| 7.70 | 9.30 | 14 | 32.7% | 0.28 | 0.0060 | -0.370 | 670 | 43.00 | 50.00 | 33.9% | -0.73 | 0.0061 | -0.374 | |||
| 5.00 | 10.00 | 9 | 35.0% | 0.23 | 0.0053 | -0.337 | 680 | 51.30 | 58.00 | 14 | 34.6% | -0.78 | 0.0055 | -0.341 | ||
| 3.20 | 7.90 | 1 | 14 | 34.7% | 0.19 | 0.0046 | -0.303 | 690 | 59.50 | 66.90 | 35.2% | -0.83 | 0.0048 | -0.307 | ||
| 2.00 | 9.00 | 16 | 38.1% | 0.15 | 0.0040 | -0.271 | 700 | 67.90 | 75.80 | 1 | 35.3% | -0.86 | 0.0042 | -0.273 | ||
| 0.0500 | 9.00 | 17 | 39.0% | 0.12 | 0.0034 | -0.239 | 710 | 77.20 | 84.70 | 35.8% | -0.89 | 0.0036 | -0.242 | |||
| 0.0500 | 9.00 | 42.2% | 0.10 | 0.0029 | -0.211 | 720 | 86.40 | 94.00 | 35.9% | -0.91 | 0.0031 | -0.213 | ||||
| 0 | 3.60 | 16 | 35.8% | 0.08 | 0.0024 | -0.185 | 730 | 96.50 | 103.90 | 1 | 38.7% | -0.93 | 0.0026 | -0.187 | ||
| 0.0500 | 9.00 | 4 | 48.2% | 0.07 | 0.0021 | -0.163 | 740 | 106.00 | 113.80 | 40.0% | -0.95 | 0.0022 | -0.164 | |||
| 0.0500 | 9.00 | 8 | 51.1% | 0.06 | 0.0017 | -0.142 | 750 | 116.00 | 123.70 | 42.2% | -0.96 | 0.0020 | -0.142 | |||
| 0 | 4.90 | 6 | 46.3% | 0.05 | 0.0015 | -0.125 | 760 | 124.60 | 133.10 | -0.97 | 0.0017 | -0.119 | ||||
| 0 | 4.90 | 3 | 48.8% | 0.04 | 0.0012 | -0.110 | 770 | 134.60 | 143.50 | 40.2% | -0.98 | 0.0014 | -0.109 | |||
| 0 | 4.90 | 5 | 51.2% | 0.03 | 0.0010 | -0.096 | 780 | 145.10 | 153.50 | 45.5% | -0.99 | 0.0011 | -0.090 | |||
| 0 | 4.90 | 1 | 53.6% | 0.03 | 0.0009 | -0.085 | 790 | 155.00 | 163.50 | 47.2% | -0.99 | 0.0008 | -0.090 | |||
| 0 | 4.90 | 3 | 55.9% | 0.02 | 0.0008 | -0.075 | 800 | 164.60 | 173.50 | 46.5% | -1.00 | 0.0006 | -0.087 | |||
| 0 | 4.80 | 6 | 57.9% | 0.02 | 0.0006 | -0.066 | 810 | 175.10 | 183.70 | 53.0% | -1.00 | 0.0004 | -0.081 | |||
| 0 | 4.90 | 3 | 60.4% | 0.02 | 0.0006 | -0.058 | 820 | 185.10 | 193.70 | 55.1% | -1.00 | 0.0002 | -0.086 | |||
| 0 | 4.90 | 2 | 62.5% | 0.01 | 0.0005 | -0.052 | 830 | 195.20 | 203.50 | 56.6% | -1.00 | 0.0001 | -0.086 | |||
| 0 | 4.90 | 9 | 64.7% | 0.01 | 0.0004 | -0.046 | 840 | 205.10 | 213.60 | 58.7% | -1.00 | 0.0000 | -0.086 | |||
| 0 | 4.90 | 11 | 66.8% | 0.01 | 0.0004 | -0.041 | 850 | 215.10 | 223.60 | 60.6% | -1.00 | 0.0000 | -0.086 | |||
| 0 | 4.90 | 13 | 68.8% | 0.01 | 0.0003 | -0.036 | 860 | 224.60 | 233.60 | 59.2% | -1.00 | 0.0000 | -0.086 | |||
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 13, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs