DE option chain Deere & Company
Cboe delayed options data · के अनुसार 03:35 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 ±11.3% (557.93–700.33) · ATM IV 34.9% · P/C ओपन इंटरेस्ट 1.15
| 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 | |
| 305.80 | 313.90 | 13 | 69.5% | 1.00 | 0.0000 | 0.000 | 320 | 0 | 4.90 | 31 | 93.9% | -0.00 | 0.0000 | -0.002 | ||
| 295.90 | 304.00 | 11 | 67.2% | 1.00 | 0.0000 | 0.000 | 330 | 0 | 4.90 | 119 | 90.1% | -0.00 | 0.0000 | -0.002 | ||
| 286.00 | 294.00 | 4 | 63.6% | 1.00 | 0.0000 | 0.000 | 340 | 0 | 4.90 | 83 | 86.5% | -0.00 | 0.0000 | -0.003 | ||
| 276.10 | 284.00 | 6 | 60.2% | 1.00 | 0.0000 | 0.000 | 350 | 0 | 4.90 | 98 | 82.9% | -0.00 | 0.0000 | -0.004 | ||
| 266.10 | 274.00 | 8 | 55.4% | 1.00 | 0.0000 | 0.000 | 360 | 0 | 4.90 | 74 | 79.5% | -0.00 | 0.0000 | -0.005 | ||
| 256.20 | 264.10 | 13 | 53.6% | 1.00 | 0.0000 | 0.000 | 370 | 0 | 2.60 | 41 | 68.1% | -0.00 | 0.0000 | -0.006 | ||
| 246.30 | 254.10 | 22 | 50.3% | 1.00 | 0.0001 | 0.000 | 380 | 0 | 4.70 | 78 | 72.2% | -0.00 | 0.0001 | -0.008 | ||
| 236.40 | 244.30 | 10 | 49.8% | 1.00 | 0.0001 | 0.000 | 390 | 0 | 1.90 | 67 | 59.1% | -0.00 | 0.0001 | -0.010 | ||
| 226.50 | 234.50 | 22 | 48.8% | 1.00 | 0.0001 | 0.000 | 400 | 0 | 1.05 | 561 | 51.7% | -0.00 | 0.0001 | -0.012 | ||
| 216.60 | 224.70 | 34 | 47.6% | 0.99 | 0.0001 | 0.000 | 410 | 0 | 2.05 | 66 | 54.3% | -0.01 | 0.0001 | -0.015 | ||
| 206.70 | 214.80 | 18 | 45.5% | 0.99 | 0.0002 | 0.000 | 420 | 0 | 2.60 | 30 | 53.8% | -0.01 | 0.0002 | -0.019 | ||
| 196.90 | 204.90 | 14 | 44.1% | 0.99 | 0.0002 | 0.000 | 430 | 0 | 2.10 | 43 | 49.3% | -0.01 | 0.0003 | -0.024 | ||
| 187.10 | 195.00 | 56 | 42.6% | 0.99 | 0.0003 | -0.005 | 440 | 0 | 1.10 | 45 | 42.2% | -0.01 | 0.0003 | -0.030 | ||
| 177.30 | 185.40 | 47 | 42.3% | 0.98 | 0.0004 | -0.013 | 450 | 0.0500 | 1.05 | 73 | 39.9% | -0.02 | 0.0004 | -0.037 | ||
| 167.60 | 175.40 | 16 | 40.5% | 0.98 | 0.0005 | -0.023 | 460 | 0 | 4.50 | 104 | 48.1% | -0.02 | 0.0005 | -0.045 | ||
| 158.10 | 166.00 | 40 | 41.0% | 0.97 | 0.0006 | -0.034 | 470 | 0.1000 | 5.10 | 238 | 47.5% | -0.03 | 0.0006 | -0.054 | ||
| 148.90 | 156.40 | 36 | 41.1% | 0.96 | 0.0008 | -0.046 | 480 | 0 | 2.50 | 2 | 245 | 38.0% | -0.04 | 0.0008 | -0.066 | |
| 139.00 | 146.80 | 28 | 39.2% | 0.95 | 0.0010 | -0.060 | 490 | 0.5000 | 2.80 | 60 | 37.6% | -0.05 | 0.0010 | -0.078 | ||
| 129.00 | 137.60 | 70 | 37.9% | 0.94 | 0.0012 | -0.075 | 500 | 0.5500 | 4.50 | 178 | 38.4% | -0.06 | 0.0012 | -0.092 | ||
| 120.80 | 128.30 | 22 | 38.9% | 0.93 | 0.0014 | -0.092 | 510 | 1.00 | 4.10 | 2 | 68 | 35.9% | -0.07 | 0.0014 | -0.108 | |
| 111.40 | 119.00 | 192 | 37.6% | 0.91 | 0.0017 | -0.110 | 520 | 1.50 | 6.10 | 78 | 36.7% | -0.09 | 0.0017 | -0.125 | ||
| 103.30 | 110.60 | 69 | 38.4% | 0.89 | 0.0020 | -0.129 | 530 | 2.00 | 6.90 | 1 | 44 | 35.5% | -0.11 | 0.0020 | -0.144 | |
| 93.10 | 102.00 | 38 | 36.4% | 0.87 | 0.0023 | -0.150 | 540 | 1.50 | 10.50 | 54 | 35.8% | -0.13 | 0.0023 | -0.163 | ||
| 86.30 | 93.50 | 8 | 68 | 37.3% | 0.85 | 0.0026 | -0.170 | 550 | 6.70 | 11.30 | 17 | 203 | 37.9% | -0.16 | 0.0026 | -0.183 |
| 77.10 | 85.00 | 147 | 35.7% | 0.82 | 0.0029 | -0.191 | 560 | 7.40 | 12.50 | 131 | 36.0% | -0.19 | 0.0030 | -0.203 | ||
| 70.00 | 78.00 | 21 | 36.3% | 0.78 | 0.0032 | -0.211 | 570 | 8.20 | 13.30 | 1 | 46 | 33.8% | -0.22 | 0.0033 | -0.222 | |
| 64.20 | 70.00 | 109 | 36.6% | 0.75 | 0.0036 | -0.230 | 580 | 10.80 | 16.00 | 6 | 475 | 33.8% | -0.25 | 0.0036 | -0.240 | |
| 55.20 | 63.50 | 1 | 66 | 35.3% | 0.71 | 0.0038 | -0.246 | 590 | 13.50 | 20.30 | 121 | 34.2% | -0.29 | 0.0039 | -0.256 | |
| 49.80 | 56.70 | 315 | 35.5% | 0.67 | 0.0041 | -0.261 | 600 | 20.20 | 22.70 | 6 | 754 | 35.3% | -0.34 | 0.0042 | -0.270 | |
| 44.70 | 49.70 | 1 | 41 | 35.4% | 0.63 | 0.0043 | -0.272 | 610 | 20.10 | 28.60 | 101 | 34.0% | -0.38 | 0.0044 | -0.281 | |
| 38.20 | 45.00 | 318 | 35.2% | 0.58 | 0.0044 | -0.280 | 620 | 28.30 | 31.40 | 6 | 188 | 35.0% | -0.42 | 0.0046 | -0.288 | |
| 34.70 | 39.60 | 2 | 159 | 35.7% | 0.54 | 0.0046 | -0.284 | 630 | 33.10 | 35.00 | 1 | 122 | 34.2% | -0.47 | 0.0047 | -0.292 |
| 29.50 | 32.50 | 1 | 127 | 34.1% | 0.49 | 0.0046 | -0.285 | 640 | 34.80 | 43.40 | 147 | 33.8% | -0.52 | 0.0047 | -0.292 | |
| 22.70 | 31.00 | 9 | 71 | 34.1% | 0.45 | 0.0046 | -0.282 | 650 | 42.20 | 47.20 | 13 | 179 | 33.4% | -0.56 | 0.0047 | -0.289 |
| 18.70 | 27.00 | 1 | 158 | 33.8% | 0.40 | 0.0045 | -0.276 | 660 | 47.20 | 56.00 | 78 | 34.0% | -0.61 | 0.0046 | -0.283 | |
| 15.00 | 24.00 | 5 | 69 | 33.7% | 0.36 | 0.0043 | -0.266 | 670 | 55.10 | 60.60 | 3 | 147 | 33.4% | -0.65 | 0.0045 | -0.274 |
| 12.40 | 20.90 | 156 | 33.7% | 0.32 | 0.0042 | -0.255 | 680 | 60.60 | 69.70 | 239 | 33.5% | -0.69 | 0.0044 | -0.262 | ||
| 13.20 | 18.20 | 4 | 145 | 35.6% | 0.29 | 0.0039 | -0.241 | 690 | 68.00 | 76.60 | 68 | 33.0% | -0.73 | 0.0042 | -0.248 | |
| 7.60 | 16.00 | 2 | 565 | 33.6% | 0.25 | 0.0037 | -0.226 | 700 | 76.00 | 85.00 | 141 | 33.4% | -0.77 | 0.0040 | -0.233 | |
| 5.00 | 14.00 | 85 | 33.1% | 0.22 | 0.0034 | -0.209 | 710 | 84.10 | 92.60 | 51 | 32.8% | -0.80 | 0.0037 | -0.217 | ||
| 4.80 | 8.90 | 47 | 215 | 31.5% | 0.19 | 0.0032 | -0.193 | 720 | 92.60 | 101.30 | 20 | 32.8% | -0.83 | 0.0035 | -0.201 | |
| 2.15 | 7.60 | 1 | 164 | 30.3% | 0.17 | 0.0029 | -0.176 | 730 | 101.50 | 110.40 | 6 | 33.1% | -0.86 | 0.0032 | -0.184 | |
| 1.10 | 6.90 | 1 | 228 | 30.5% | 0.14 | 0.0026 | -0.160 | 740 | 110.80 | 117.90 | 3 | 31.4% | -0.89 | 0.0030 | -0.168 | |
| 3.20 | 8.20 | 311 | 37.5% | 0.10 | 0.0021 | -0.129 | 760 | 129.60 | 137.50 | 32.4% | -0.93 | 0.0025 | -0.136 | |||
| 1.90 | 6.90 | 155 | 38.8% | 0.08 | 0.0016 | -0.101 | 780 | 149.00 | 156.90 | 1 | -0.97 | 0.0020 | -0.108 | |||
| 0.1000 | 4.10 | 3 | 555 | 35.4% | 0.05 | 0.0012 | -0.079 | 800 | 168.40 | 176.90 | -0.99 | 0.0012 | -0.083 | |||
| 0 | 4.60 | 163 | 38.9% | 0.04 | 0.0009 | -0.060 | 820 | 189.00 | 196.90 | -1.00 | 0.0000 | -0.083 | ||||
| 0 | 4.00 | 104 | 40.6% | 0.03 | 0.0007 | -0.045 | 840 | 209.00 | 216.90 | -1.00 | 0.0000 | -0.083 | ||||
| 0 | 3.20 | 53 | 41.5% | 0.02 | 0.0005 | -0.034 | 860 | 229.00 | 236.90 | -1.00 | 0.0000 | -0.083 | ||||
| 0 | 2.45 | 4 | 42.0% | 0.01 | 0.0004 | -0.025 | 880 | 249.00 | 256.90 | -1.00 | 0.0000 | -0.083 | ||||
| 0 | 2.45 | 81 | 44.3% | 0.01 | 0.0003 | -0.019 | 900 | 269.00 | 276.90 | -1.00 | 0.0000 | -0.083 | ||||
| 0 | 2.55 | 3 | 46.8% | 0.01 | 0.0002 | -0.014 | 920 | 289.00 | 296.90 | -1.00 | 0.0000 | -0.083 | ||||
| 0 | 4.90 | 8 | 54.7% | 0.00 | 0.0001 | -0.010 | 940 | 309.00 | 316.90 | -1.00 | 0.0000 | -0.083 | ||||
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 — Dec 18, 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