DE option chain Deere & Company
Cboe delayed options data · as of 06:34 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 ±16.5% (584.27–815.17) · ATM IV 34.2% · P/C open interest 0.85
| 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 | |
| 347.50 | 355.50 | 1 | 1.00 | 0.0001 | 0.000 | 350 | 0 | 4.40 | 5 | 27 | 62.0% | -0.00 | 0.0001 | -0.009 | ||
| 338.90 | 343.80 | 3 | 0.99 | 0.0001 | 0.000 | 360 | 0 | 4.40 | 72 | 59.8% | -0.01 | 0.0001 | -0.011 | |||
| 328.00 | 335.50 | 3 | 0.99 | 0.0001 | 0.000 | 370 | 0 | 4.40 | 66 | 57.6% | -0.01 | 0.0001 | -0.013 | |||
| 318.00 | 325.90 | 11 | 0.99 | 0.0001 | 0.000 | 380 | 0 | 4.50 | 59 | 55.8% | -0.01 | 0.0001 | -0.015 | |||
| 308.80 | 316.10 | 8 | 39.0% | 0.99 | 0.0001 | 0.000 | 390 | 0 | 4.60 | 86 | 53.9% | -0.01 | 0.0001 | -0.017 | ||
| 298.60 | 306.60 | 26 | 37.5% | 0.99 | 0.0001 | 0.000 | 400 | 0.1000 | 4.60 | 435 | 52.1% | -0.01 | 0.0002 | -0.019 | ||
| 289.00 | 296.60 | 15 | 36.9% | 0.99 | 0.0002 | 0.000 | 410 | 0 | 4.80 | 237 | 50.3% | -0.01 | 0.0002 | -0.022 | ||
| 279.70 | 287.00 | 22 | 39.8% | 0.98 | 0.0002 | 0.000 | 420 | 0 | 5.00 | 191 | 48.7% | -0.02 | 0.0002 | -0.026 | ||
| 269.80 | 277.10 | 15 | 37.8% | 0.98 | 0.0002 | 0.000 | 430 | 0 | 5.20 | 70 | 47.2% | -0.02 | 0.0003 | -0.029 | ||
| 260.00 | 266.00 | 51 | 25.2% | 0.98 | 0.0003 | 0.000 | 440 | 0.4000 | 5.40 | 77 | 46.2% | -0.02 | 0.0003 | -0.034 | ||
| 250.40 | 256.40 | 1 | 26 | 31.3% | 0.97 | 0.0004 | 0.000 | 450 | 0.0500 | 5.10 | 87 | 45.2% | -0.03 | 0.0004 | -0.038 | |
| 240.90 | 246.90 | 43 | 33.3% | 0.97 | 0.0004 | 0.000 | 460 | 1.65 | 3.50 | 163 | 41.5% | -0.03 | 0.0004 | -0.043 | ||
| 232.50 | 237.80 | 862 | 37.3% | 0.96 | 0.0005 | 0.000 | 470 | 2.00 | 6.40 | 72 | 44.0% | -0.04 | 0.0005 | -0.049 | ||
| 222.10 | 229.70 | 40 | 37.7% | 0.96 | 0.0005 | 0.000 | 480 | 1.90 | 4.40 | 1 | 110 | 39.6% | -0.04 | 0.0005 | -0.054 | |
| 212.80 | 218.80 | 78 | 35.2% | 0.95 | 0.0006 | -0.001 | 490 | 0.8500 | 7.50 | 124 | 40.3% | -0.05 | 0.0006 | -0.061 | ||
| 203.60 | 209.60 | 4 | 41 | 35.4% | 0.94 | 0.0007 | -0.010 | 500 | 2.70 | 5.50 | 2 | 130 | 38.3% | -0.06 | 0.0007 | -0.068 |
| 194.20 | 200.80 | 88 | 35.5% | 0.94 | 0.0008 | -0.020 | 510 | 3.90 | 8.20 | 87 | 40.1% | -0.07 | 0.0008 | -0.075 | ||
| 185.60 | 193.00 | 191 | 37.0% | 0.93 | 0.0009 | -0.031 | 520 | 4.70 | 9.30 | 216 | 39.8% | -0.08 | 0.0009 | -0.083 | ||
| 176.30 | 183.10 | 82 | 35.6% | 0.92 | 0.0010 | -0.041 | 530 | 6.20 | 10.20 | 80 | 39.6% | -0.09 | 0.0010 | -0.091 | ||
| 167.50 | 174.00 | 163 | 35.2% | 0.90 | 0.0011 | -0.052 | 540 | 5.10 | 11.90 | 209 | 38.0% | -0.10 | 0.0011 | -0.099 | ||
| 151.60 | 157.30 | 1 | 135 | 35.9% | 0.88 | 0.0013 | -0.075 | 560 | 9.50 | 12.20 | 2 | 191 | 37.0% | -0.13 | 0.0013 | -0.116 |
| 135.20 | 141.00 | 1 | 131 | 35.5% | 0.84 | 0.0016 | -0.098 | 580 | 11.10 | 18.00 | 5 | 230 | 36.7% | -0.16 | 0.0016 | -0.134 |
| 119.30 | 125.30 | 2 | 328 | 34.9% | 0.81 | 0.0018 | -0.120 | 600 | 17.00 | 20.20 | 1 | 279 | 36.0% | -0.20 | 0.0018 | -0.151 |
| 105.70 | 111.70 | 8 | 509 | 35.4% | 0.76 | 0.0021 | -0.141 | 620 | 20.10 | 27.30 | 23 | 162 | 35.6% | -0.24 | 0.0021 | -0.167 |
| 90.50 | 97.70 | 1 | 270 | 34.4% | 0.72 | 0.0023 | -0.160 | 640 | 27.30 | 31.10 | 12 | 111 | 34.8% | -0.29 | 0.0023 | -0.181 |
| 79.70 | 85.30 | 267 | 34.7% | 0.67 | 0.0025 | -0.175 | 660 | 34.50 | 38.20 | 61 | 66 | 34.4% | -0.34 | 0.0025 | -0.192 | |
| 68.10 | 74.00 | 11 | 369 | 34.4% | 0.61 | 0.0026 | -0.187 | 680 | 43.30 | 48.20 | 1 | 17 | 34.8% | -0.39 | 0.0027 | -0.200 |
| 58.80 | 62.40 | 16 | 356 | 34.1% | 0.56 | 0.0027 | -0.195 | 700 | 52.00 | 57.70 | 3 | 50 | 34.3% | -0.45 | 0.0028 | -0.204 |
| 48.90 | 53.70 | 5 | 234 | 33.8% | 0.51 | 0.0028 | -0.199 | 720 | 62.60 | 70.00 | 61 | 3 | 34.5% | -0.50 | 0.0029 | -0.204 |
| 40.10 | 45.40 | 6 | 200 | 33.4% | 0.45 | 0.0028 | -0.199 | 740 | 74.50 | 81.10 | 1 | 34.2% | -0.56 | 0.0029 | -0.200 | |
| 34.00 | 38.60 | 8 | 403 | 33.7% | 0.40 | 0.0027 | -0.195 | 760 | 87.20 | 93.60 | 33.9% | -0.61 | 0.0029 | -0.193 | ||
| 26.00 | 33.10 | 5 | 189 | 33.1% | 0.35 | 0.0026 | -0.188 | 780 | 101.20 | 107.10 | 33.6% | -0.67 | 0.0028 | -0.182 | ||
| 22.40 | 26.00 | 19 | 167 | 32.9% | 0.31 | 0.0025 | -0.178 | 800 | 116.60 | 122.60 | 33.9% | -0.71 | 0.0027 | -0.168 | ||
| 18.00 | 22.40 | 16 | 33.1% | 0.27 | 0.0023 | -0.167 | 820 | 132.90 | 138.40 | 34.1% | -0.76 | 0.0025 | -0.152 | |||
| 13.00 | 20.50 | 2 | 24 | 33.3% | 0.23 | 0.0021 | -0.154 | 840 | 148.90 | 155.20 | 34.0% | -0.80 | 0.0023 | -0.133 | ||
| 11.30 | 15.50 | 26 | 33.1% | 0.20 | 0.0020 | -0.141 | 860 | 166.80 | 172.40 | 34.4% | -0.84 | 0.0021 | -0.112 | |||
| 8.60 | 13.10 | 6 | 33.0% | 0.17 | 0.0018 | -0.128 | 880 | 184.10 | 190.50 | 34.5% | -0.87 | 0.0019 | -0.091 | |||
| 5.20 | 11.80 | 4 | 5 | 32.8% | 0.14 | 0.0016 | -0.115 | 900 | 203.00 | 208.70 | 35.0% | -0.90 | 0.0017 | -0.070 | ||
| 4.00 | 9.80 | 6 | 32.9% | 0.12 | 0.0014 | -0.102 | 920 | 221.60 | 227.80 | 35.6% | -0.92 | 0.0016 | -0.054 | |||
| 2.00 | 8.40 | 5 | 32.4% | 0.10 | 0.0012 | -0.090 | 940 | 239.20 | 246.90 | 34.8% | -0.95 | 0.0016 | -0.038 | |||
| 2.55 | 6.40 | 5 | 33.0% | 0.08 | 0.0011 | -0.079 | 960 | 259.00 | 266.30 | 35.9% | -0.97 | 0.0016 | -0.050 | |||
| 1.15 | 7.80 | 34 | 34.7% | 0.07 | 0.0009 | -0.069 | 980 | 278.70 | 286.10 | 37.1% | -0.99 | 0.0010 | -0.093 | |||
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 — Jan 15, 2027
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs