DE option chain Deere & Company
Cboe delayed options data · as of 21:52 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 ±7.9% (582.32–682.42) · ATM IV 33.9% · P/C open interest 0.98
| 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 | |
| 111.90 | 120.00 | 40.4% | 0.97 | 0.0010 | -0.070 | 520 | 0 | 2.10 | 2 | 39.2% | -0.03 | 0.0011 | -0.084 | |||
| 102.20 | 110.70 | 39.7% | 0.95 | 0.0014 | -0.093 | 530 | 1.00 | 2.00 | 1 | 13 | 38.5% | -0.05 | 0.0014 | -0.107 | ||
| 92.70 | 101.00 | 1 | 38.0% | 0.94 | 0.0018 | -0.121 | 540 | 0.5000 | 2.70 | 1 | 44 | 36.0% | -0.06 | 0.0018 | -0.133 | |
| 83.40 | 91.90 | 2 | 37.4% | 0.92 | 0.0022 | -0.152 | 550 | 0.9000 | 4.30 | 8 | 13 | 36.7% | -0.08 | 0.0022 | -0.164 | |
| 74.30 | 82.70 | 9 | 36.3% | 0.89 | 0.0028 | -0.186 | 560 | 1.60 | 5.70 | 9 | 35 | 36.4% | -0.11 | 0.0028 | -0.197 | |
| 66.80 | 74.20 | 1 | 37.5% | 0.86 | 0.0033 | -0.223 | 570 | 3.30 | 7.50 | 1 | 91 | 37.1% | -0.14 | 0.0034 | -0.234 | |
| 57.00 | 65.70 | 3 | 35.1% | 0.82 | 0.0040 | -0.261 | 580 | 4.10 | 8.30 | 11 | 204 | 34.7% | -0.18 | 0.0040 | -0.271 | |
| 49.40 | 56.00 | 1 | 9 | 33.4% | 0.78 | 0.0046 | -0.298 | 590 | 6.60 | 9.70 | 5 | 127 | 34.2% | -0.22 | 0.0046 | -0.307 |
| 45.00 | 54.00 | 1 | 1 | 34.3% | 0.76 | 0.0049 | -0.316 | 595 | 5.00 | 14.00 | 2 | 2 | 34.2% | -0.25 | 0.0050 | -0.324 |
| 42.00 | 50.30 | 4 | 34.6% | 0.73 | 0.0052 | -0.332 | 600 | 7.80 | 14.80 | 5 | 148 | 34.8% | -0.27 | 0.0052 | -0.340 | |
| 38.00 | 46.80 | 34.1% | 0.70 | 0.0055 | -0.347 | 605 | 8.00 | 16.30 | 2 | 33.7% | -0.30 | 0.0055 | -0.355 | |||
| 35.00 | 43.50 | 5 | 34.2% | 0.68 | 0.0057 | -0.360 | 610 | 10.80 | 17.60 | 1 | 395 | 34.1% | -0.33 | 0.0058 | -0.368 | |
| 32.30 | 38.70 | 33.3% | 0.65 | 0.0059 | -0.372 | 615 | 11.20 | 19.80 | 33.3% | -0.36 | 0.0060 | -0.380 | ||||
| 29.60 | 37.30 | 9 | 34.6% | 0.62 | 0.0061 | -0.381 | 620 | 15.80 | 22.00 | 4 | 234 | 35.2% | -0.39 | 0.0062 | -0.389 | |
| 27.20 | 35.80 | 33.8% | 0.60 | 0.0062 | -0.385 | 622.5 | 14.00 | 23.00 | 33.1% | -0.40 | 0.0063 | -0.392 | ||||
| 26.10 | 31.60 | 32.0% | 0.59 | 0.0063 | -0.388 | 625 | 16.90 | 24.00 | 34.3% | -0.42 | 0.0064 | -0.396 | ||||
| 26.10 | 33.00 | 7 | 5 | 34.8% | 0.57 | 0.0063 | -0.391 | 627.5 | 17.00 | 25.10 | 33.5% | -0.44 | 0.0064 | -0.398 | ||
| 23.70 | 31.70 | 45 | 34.1% | 0.55 | 0.0064 | -0.393 | 630 | 18.70 | 26.30 | 4 | 93 | 33.8% | -0.45 | 0.0065 | -0.400 | |
| 22.00 | 30.40 | 33.8% | 0.54 | 0.0064 | -0.394 | 632.5 | 20.30 | 27.40 | 7 | 34.0% | -0.47 | 0.0065 | -0.401 | |||
| 21.00 | 29.20 | 9 | 33.9% | 0.52 | 0.0064 | -0.395 | 635 | 21.30 | 28.70 | 33.8% | -0.49 | 0.0066 | -0.402 | |||
| 20.70 | 27.90 | 34.4% | 0.51 | 0.0065 | -0.395 | 637.5 | 22.80 | 30.10 | 34.0% | -0.50 | 0.0066 | -0.402 | ||||
| 18.20 | 26.80 | 4 | 76 | 33.6% | 0.49 | 0.0065 | -0.394 | 640 | 24.10 | 31.80 | 83 | 34.2% | -0.52 | 0.0066 | -0.402 | |
| 18.90 | 24.70 | 2 | 34.1% | 0.47 | 0.0065 | -0.393 | 642.5 | 24.10 | 32.50 | 32.7% | -0.53 | 0.0066 | -0.401 | |||
| 16.40 | 24.50 | 2 | 1 | 33.7% | 0.46 | 0.0064 | -0.391 | 645 | 27.20 | 34.20 | 34.0% | -0.55 | 0.0066 | -0.399 | ||
| 17.30 | 22.30 | 34.2% | 0.44 | 0.0064 | -0.389 | 647.5 | 28.30 | 35.80 | 33.8% | -0.57 | 0.0066 | -0.397 | ||||
| 14.90 | 21.90 | 44 | 33.7% | 0.43 | 0.0064 | -0.386 | 650 | 30.10 | 36.40 | 1 | 119 | 33.4% | -0.58 | 0.0066 | -0.393 | |
| 14.70 | 21.50 | 34.5% | 0.41 | 0.0063 | -0.383 | 652.5 | 30.10 | 38.60 | 32.7% | -0.60 | 0.0065 | -0.390 | ||||
| 12.00 | 20.50 | 33.2% | 0.40 | 0.0063 | -0.378 | 655 | 32.00 | 40.50 | 33.0% | -0.61 | 0.0065 | -0.386 | ||||
| 11.20 | 20.00 | 33.6% | 0.38 | 0.0062 | -0.374 | 657.5 | 33.20 | 41.30 | 1 | 32.2% | -0.63 | 0.0064 | -0.382 | |||
| 10.40 | 18.60 | 3 | 52 | 33.2% | 0.37 | 0.0061 | -0.369 | 660 | 36.40 | 43.60 | 2 | 33 | 33.7% | -0.65 | 0.0063 | -0.377 |
| 9.10 | 17.90 | 32.9% | 0.35 | 0.0061 | -0.363 | 662.5 | 37.00 | 45.20 | 32.8% | -0.66 | 0.0062 | -0.371 | ||||
| 8.20 | 17.10 | 7 | 32.8% | 0.34 | 0.0060 | -0.357 | 665 | 40.10 | 47.20 | 33.9% | -0.68 | 0.0062 | -0.365 | |||
| 8.00 | 16.30 | 33.1% | 0.32 | 0.0059 | -0.351 | 667.5 | 40.00 | 48.80 | 32.5% | -0.69 | 0.0061 | -0.359 | ||||
| 8.70 | 13.70 | 12 | 105 | 32.7% | 0.31 | 0.0058 | -0.344 | 670 | 42.00 | 50.00 | 23 | 32.1% | -0.70 | 0.0060 | -0.352 | |
| 6.00 | 14.20 | 3 | 33.1% | 0.28 | 0.0055 | -0.330 | 675 | 47.30 | 54.00 | 33.6% | -0.73 | 0.0058 | -0.338 | |||
| 4.50 | 9.50 | 12 | 118 | 29.7% | 0.26 | 0.0053 | -0.314 | 680 | 50.50 | 57.80 | 252 | 33.0% | -0.76 | 0.0055 | -0.322 | |
| 3.00 | 11.80 | 3 | 32.2% | 0.23 | 0.0050 | -0.297 | 685 | 55.20 | 61.90 | 33.7% | -0.78 | 0.0052 | -0.306 | |||
| 5.40 | 10.90 | 6 | 202 | 35.4% | 0.21 | 0.0047 | -0.281 | 690 | 58.00 | 65.70 | 1 | 37 | 32.2% | -0.81 | 0.0050 | -0.289 |
| 4.20 | 8.80 | 8 | 301 | 35.6% | 0.17 | 0.0041 | -0.246 | 700 | 66.20 | 74.80 | 1 | 60 | 32.4% | -0.85 | 0.0044 | -0.254 |
| 2.30 | 6.20 | 81 | 200 | 33.8% | 0.14 | 0.0036 | -0.212 | 710 | 75.00 | 83.20 | 13 | 31.4% | -0.89 | 0.0039 | -0.220 | |
| 0.5500 | 6.50 | 29 | 144 | 34.7% | 0.11 | 0.0030 | -0.179 | 720 | 85.30 | 92.40 | 5 | 33.2% | -0.92 | 0.0034 | -0.190 | |
| 1.50 | 4.90 | 8 | 60 | 36.4% | 0.08 | 0.0025 | -0.150 | 730 | 93.40 | 101.70 | 1 | -0.94 | 0.0028 | -0.160 | ||
| 0.4000 | 3.30 | 11 | 106 | 34.2% | 0.07 | 0.0021 | -0.124 | 740 | 103.60 | 111.60 | -0.96 | 0.0026 | -0.139 | |||
| 0.2500 | 2.50 | 83 | 34.3% | 0.05 | 0.0017 | -0.101 | 750 | 113.00 | 121.40 | -0.98 | 0.0019 | -0.110 | ||||
| 0.0500 | 6.50 | 34 | 44.1% | 0.04 | 0.0014 | -0.082 | 760 | 123.00 | 132.00 | -0.99 | 0.0011 | -0.086 | ||||
| 0 | 4.90 | 61 | 43.4% | 0.03 | 0.0011 | -0.066 | 770 | 133.00 | 142.00 | -1.00 | 0.0003 | -0.085 | ||||
| 0.0500 | 5.20 | 35 | 46.2% | 0.02 | 0.0008 | -0.052 | 780 | 143.00 | 152.00 | 1 | -1.00 | 0.0000 | -0.085 | |||
| 0 | 4.90 | 36 | 47.7% | 0.02 | 0.0007 | -0.042 | 790 | 153.00 | 162.00 | -1.00 | 0.0000 | -0.085 | ||||
| 0 | 4.90 | 129 | 49.8% | 0.01 | 0.0005 | -0.033 | 800 | 163.00 | 172.00 | -1.00 | 0.0000 | -0.085 | ||||
| 0 | 4.90 | 75 | 51.8% | 0.01 | 0.0004 | -0.026 | 810 | 173.00 | 182.00 | -1.00 | 0.0000 | -0.085 | ||||
| 0 | 4.90 | 8 | 53.8% | 0.01 | 0.0003 | -0.020 | 820 | 183.00 | 192.00 | -1.00 | 0.0000 | -0.085 | ||||
| 0 | 4.90 | 17 | 55.8% | 0.01 | 0.0002 | -0.016 | 830 | 193.00 | 202.00 | -1.00 | 0.0000 | -0.085 | ||||
| 0 | 4.90 | 12 | 57.7% | 0.00 | 0.0002 | -0.012 | 840 | 203.00 | 212.00 | -1.00 | 0.0000 | -0.085 | ||||
| 0 | 4.90 | 25 | 59.6% | 0.00 | 0.0001 | -0.009 | 850 | 213.00 | 222.00 | -1.00 | 0.0000 | -0.085 | ||||
| 0 | 4.90 | 47 | 61.4% | 0.00 | 0.0001 | -0.007 | 860 | 223.00 | 232.00 | -1.00 | 0.0000 | -0.085 | ||||
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 20, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs