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 ±9.2% (573.97–690.77) · ATM IV 35.8% · P/C open interest 0.61
| 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 | |
| 280.50 | 288.90 | 69.1% | 1.00 | 0.0000 | 0.000 | 350 | 0 | 4.90 | 105.1% | -0.00 | 0.0000 | -0.001 | ||||
| 270.50 | 278.80 | 54.2% | 1.00 | 0.0000 | 0.000 | 360 | 0 | 4.90 | 100.8% | -0.00 | 0.0000 | -0.001 | ||||
| 260.60 | 269.00 | 63.0% | 1.00 | 0.0000 | 0.000 | 370 | 0 | 4.90 | 96.5% | -0.00 | 0.0000 | -0.002 | ||||
| 250.60 | 259.00 | 56.6% | 1.00 | 0.0000 | 0.000 | 380 | 0 | 4.90 | 92.4% | -0.00 | 0.0000 | -0.003 | ||||
| 240.70 | 249.00 | 53.9% | 1.00 | 0.0000 | 0.000 | 390 | 0 | 4.90 | 88.4% | -0.00 | 0.0000 | -0.003 | ||||
| 230.70 | 239.00 | 43.7% | 1.00 | 0.0000 | 0.000 | 400 | 0 | 4.90 | 3 | 84.5% | -0.00 | 0.0000 | -0.005 | |||
| 220.80 | 229.00 | 41.2% | 1.00 | 0.0000 | 0.000 | 410 | 0 | 4.90 | 3 | 80.6% | -0.00 | 0.0000 | -0.006 | |||
| 211.00 | 219.00 | 46.1% | 1.00 | 0.0001 | 0.000 | 420 | 0 | 4.90 | 13 | 76.8% | -0.00 | 0.0001 | -0.008 | |||
| 201.00 | 208.90 | 1.00 | 0.0001 | 0.000 | 430 | 0 | 4.90 | 2 | 73.2% | -0.00 | 0.0001 | -0.011 | ||||
| 191.00 | 199.40 | 45.9% | 1.00 | 0.0001 | 0.000 | 440 | 0 | 0.3000 | 2 | 2 | 45.7% | -0.00 | 0.0001 | -0.014 | ||
| 181.00 | 189.50 | 43.3% | 0.99 | 0.0002 | 0.000 | 450 | 0 | 0.9500 | 1 | 49.9% | -0.01 | 0.0002 | -0.019 | |||
| 171.10 | 179.60 | 42.2% | 0.99 | 0.0002 | -0.006 | 460 | 0 | 4.90 | 5 | 62.5% | -0.01 | 0.0003 | -0.024 | |||
| 161.30 | 169.70 | 41.7% | 0.99 | 0.0003 | -0.015 | 470 | 0 | 2.05 | 4 | 2 | 50.0% | -0.01 | 0.0003 | -0.032 | ||
| 151.40 | 159.90 | 40.7% | 0.99 | 0.0004 | -0.025 | 480 | 0 | 0.8500 | 4 | 2 | 41.0% | -0.02 | 0.0004 | -0.041 | ||
| 142.00 | 150.00 | 41.4% | 0.98 | 0.0006 | -0.036 | 490 | 0.1000 | 2.25 | 2 | 45.2% | -0.02 | 0.0006 | -0.051 | |||
| 132.00 | 140.30 | 39.5% | 0.97 | 0.0008 | -0.051 | 500 | 0.2000 | 1.20 | 2 | 1 | 38.6% | -0.03 | 0.0008 | -0.065 | ||
| 123.10 | 130.70 | 41.2% | 0.96 | 0.0010 | -0.068 | 510 | 0.2500 | 2.55 | 2 | 3 | 40.6% | -0.04 | 0.0010 | -0.081 | ||
| 113.10 | 121.20 | 39.2% | 0.95 | 0.0012 | -0.088 | 520 | 0.1000 | 2.90 | 2 | 38.2% | -0.05 | 0.0013 | -0.100 | |||
| 103.40 | 111.80 | 37.9% | 0.94 | 0.0016 | -0.111 | 530 | 0.2500 | 4.50 | 5 | 39.0% | -0.06 | 0.0016 | -0.122 | |||
| 95.00 | 102.70 | 39.0% | 0.92 | 0.0019 | -0.136 | 540 | 0.9000 | 5.50 | 8 | 38.6% | -0.08 | 0.0019 | -0.147 | |||
| 85.00 | 93.90 | 37.2% | 0.90 | 0.0023 | -0.164 | 550 | 0.5500 | 8.40 | 6 | 38.8% | -0.10 | 0.0024 | -0.175 | |||
| 76.60 | 85.30 | 37.3% | 0.87 | 0.0028 | -0.194 | 560 | 2.60 | 7.60 | 8 | 36.7% | -0.13 | 0.0028 | -0.204 | |||
| 68.00 | 77.00 | 36.8% | 0.84 | 0.0033 | -0.225 | 570 | 3.60 | 9.70 | 9 | 36.4% | -0.16 | 0.0033 | -0.235 | |||
| 60.00 | 69.00 | 36.4% | 0.81 | 0.0038 | -0.256 | 580 | 4.60 | 12.80 | 4 | 38 | 36.2% | -0.20 | 0.0038 | -0.265 | ||
| 53.00 | 61.70 | 1 | 1 | 36.8% | 0.76 | 0.0043 | -0.286 | 590 | 9.30 | 16.00 | 34 | 38.4% | -0.24 | 0.0044 | -0.294 | |
| 48.50 | 54.60 | 1 | 2 | 38.4% | 0.72 | 0.0048 | -0.312 | 600 | 10.80 | 18.80 | 34 | 36.9% | -0.29 | 0.0048 | -0.321 | |
| 39.00 | 48.00 | 36.0% | 0.67 | 0.0052 | -0.334 | 610 | 13.10 | 21.90 | 1 | 35.7% | -0.34 | 0.0052 | -0.342 | |||
| 33.00 | 42.00 | 35.9% | 0.61 | 0.0055 | -0.350 | 620 | 17.40 | 26.00 | 2 | 35.8% | -0.39 | 0.0056 | -0.358 | |||
| 28.40 | 35.90 | 3 | 35.9% | 0.56 | 0.0057 | -0.360 | 630 | 22.00 | 30.50 | 3 | 35.6% | -0.45 | 0.0058 | -0.368 | ||
| 24.30 | 30.60 | 16 | 36.0% | 0.50 | 0.0058 | -0.362 | 640 | 27.90 | 36.00 | 4 | 36.2% | -0.51 | 0.0059 | -0.370 | ||
| 18.70 | 27.30 | 3 | 35.8% | 0.44 | 0.0058 | -0.357 | 650 | 33.60 | 41.00 | 6 | 35.7% | -0.57 | 0.0059 | -0.365 | ||
| 14.50 | 23.80 | 13 | 35.6% | 0.39 | 0.0056 | -0.345 | 660 | 39.00 | 47.90 | 12 | 35.6% | -0.62 | 0.0058 | -0.353 | ||
| 12.20 | 19.80 | 6 | 35.8% | 0.34 | 0.0053 | -0.327 | 670 | 46.80 | 54.00 | 1 | 35.8% | -0.68 | 0.0056 | -0.336 | ||
| 8.90 | 16.90 | 3 | 14 | 35.4% | 0.29 | 0.0050 | -0.304 | 680 | 53.00 | 61.00 | 12 | 34.8% | -0.73 | 0.0052 | -0.315 | |
| 6.40 | 14.50 | 1 | 50 | 35.3% | 0.24 | 0.0046 | -0.279 | 690 | 60.20 | 69.00 | 1 | 34.6% | -0.78 | 0.0048 | -0.290 | |
| 5.40 | 12.40 | 30 | 36.1% | 0.20 | 0.0041 | -0.251 | 700 | 68.30 | 77.30 | 1 | 13 | 34.7% | -0.82 | 0.0044 | -0.262 | |
| 2.60 | 10.30 | 16 | 34.8% | 0.17 | 0.0037 | -0.223 | 710 | 77.00 | 85.90 | 1 | 35.0% | -0.86 | 0.0040 | -0.234 | ||
| 1.00 | 9.60 | 3 | 35.2% | 0.14 | 0.0032 | -0.195 | 720 | 86.00 | 94.20 | 34.6% | -0.89 | 0.0036 | -0.205 | |||
| 0.6000 | 9.10 | 5 | 36.8% | 0.11 | 0.0028 | -0.169 | 730 | 95.00 | 103.20 | 34.4% | -0.92 | 0.0032 | -0.181 | |||
| 0.6500 | 8.50 | 3 | 38.6% | 0.09 | 0.0024 | -0.144 | 740 | 104.10 | 112.50 | 33.7% | -0.94 | 0.0028 | -0.161 | |||
| 0.3500 | 7.00 | 4 | 38.6% | 0.07 | 0.0020 | -0.122 | 750 | 113.60 | 122.10 | 33.3% | -0.96 | 0.0026 | -0.146 | |||
| 0.3000 | 4.20 | 1 | 3 | 36.3% | 0.06 | 0.0017 | -0.103 | 760 | 123.80 | 131.00 | -0.98 | 0.0019 | -0.137 | |||
| 0.4500 | 3.50 | 11 | 7 | 37.3% | 0.05 | 0.0014 | -0.086 | 770 | 133.10 | 141.50 | -0.99 | 0.0012 | -0.081 | |||
| 0 | 4.90 | 3 | 41.0% | 0.04 | 0.0012 | -0.071 | 780 | 143.00 | 151.40 | -1.00 | 0.0004 | -0.073 | ||||
| 0 | 4.90 | 11 | 43.0% | 0.03 | 0.0009 | -0.058 | 790 | 153.00 | 162.00 | -1.00 | 0.0000 | -0.073 | ||||
| 0 | 4.90 | 110 | 44.9% | 0.02 | 0.0008 | -0.048 | 800 | 163.00 | 172.00 | -1.00 | 0.0000 | -0.073 | ||||
| 0 | 4.90 | 5 | 46.7% | 0.02 | 0.0006 | -0.039 | 810 | 173.00 | 181.00 | -1.00 | 0.0000 | -0.073 | ||||
| 0 | 4.90 | 9 | 48.5% | 0.01 | 0.0005 | -0.032 | 820 | 183.00 | 191.10 | -1.00 | 0.0000 | -0.073 | ||||
| 0 | 4.90 | 4 | 50.3% | 0.01 | 0.0004 | -0.026 | 830 | 193.00 | 201.40 | -1.00 | 0.0000 | -0.073 | ||||
| 0 | 4.90 | 5 | 52.1% | 0.01 | 0.0003 | -0.021 | 840 | 203.00 | 211.10 | -1.00 | 0.0000 | -0.073 | ||||
| 0 | 4.90 | 9 | 53.8% | 0.01 | 0.0003 | -0.017 | 850 | 213.00 | 221.00 | -1.00 | 0.0000 | -0.073 | ||||
| 0 | 4.90 | 52 | 55.4% | 0.01 | 0.0002 | -0.013 | 860 | 223.00 | 231.40 | -1.00 | 0.0000 | -0.073 | ||||
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 27, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs