DE option chain Deere & Company
Cboe delayed options data · as of 12:36 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 ±13.0% (547.58–710.68) · ATM IV 33.2% · P/C open interest 0.94
| 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 | |
| 306.40 | 314.10 | 6 | 1.00 | 0.0000 | 0.000 | 320 | 0 | 2.40 | 188 | 68.9% | -0.00 | 0.0000 | -0.004 | |||
| 296.50 | 304.50 | 9 | 51.8% | 1.00 | 0.0000 | 0.000 | 330 | 0 | 2.05 | 127 | 64.5% | -0.00 | 0.0000 | -0.004 | ||
| 286.60 | 294.60 | 3 | 49.9% | 1.00 | 0.0000 | 0.000 | 340 | 0 | 1.90 | 84 | 61.1% | -0.00 | 0.0000 | -0.005 | ||
| 276.70 | 284.70 | 1 | 48.0% | 1.00 | 0.0001 | 0.000 | 350 | 0 | 2.05 | 22 | 59.2% | -0.00 | 0.0001 | -0.007 | ||
| 266.80 | 274.90 | 3 | 47.4% | 1.00 | 0.0001 | 0.000 | 360 | 0 | 2.50 | 72 | 58.5% | -0.00 | 0.0001 | -0.009 | ||
| 256.90 | 265.00 | 3 | 45.5% | 1.00 | 0.0001 | 0.000 | 370 | 0 | 2.20 | 66 | 54.8% | -0.00 | 0.0001 | -0.010 | ||
| 247.10 | 255.00 | 11 | 43.6% | 0.99 | 0.0001 | 0.000 | 380 | 0 | 2.70 | 51 | 54.4% | -0.01 | 0.0001 | -0.013 | ||
| 237.20 | 245.00 | 6 | 40.7% | 0.99 | 0.0001 | 0.000 | 390 | 0 | 2.10 | 98 | 49.7% | -0.01 | 0.0002 | -0.016 | ||
| 227.40 | 235.40 | 22 | 42.2% | 0.99 | 0.0002 | 0.000 | 400 | 0 | 1.30 | 415 | 44.1% | -0.01 | 0.0002 | -0.019 | ||
| 217.60 | 225.70 | 14 | 41.9% | 0.99 | 0.0002 | 0.000 | 410 | 0 | 2.60 | 243 | 46.8% | -0.01 | 0.0003 | -0.023 | ||
| 208.10 | 215.90 | 20 | 42.1% | 0.99 | 0.0003 | 0.000 | 420 | 0 | 3.00 | 187 | 45.6% | -0.02 | 0.0003 | -0.028 | ||
| 198.10 | 206.00 | 15 | 39.7% | 0.98 | 0.0004 | 0.000 | 430 | 0 | 3.10 | 67 | 43.6% | -0.02 | 0.0004 | -0.033 | ||
| 188.50 | 196.50 | 51 | 39.9% | 0.98 | 0.0005 | -0.004 | 440 | 0.1500 | 2.50 | 197 | 40.2% | -0.03 | 0.0005 | -0.039 | ||
| 179.10 | 186.90 | 26 | 39.8% | 0.97 | 0.0006 | -0.013 | 450 | 0 | 2.95 | 87 | 38.8% | -0.03 | 0.0006 | -0.046 | ||
| 169.50 | 177.40 | 43 | 39.2% | 0.96 | 0.0007 | -0.023 | 460 | 0.0500 | 3.30 | 158 | 37.6% | -0.04 | 0.0007 | -0.054 | ||
| 159.30 | 168.00 | 862 | 37.3% | 0.96 | 0.0008 | -0.033 | 470 | 0 | 4.90 | 80 | 38.3% | -0.05 | 0.0008 | -0.063 | ||
| 151.10 | 158.60 | 39 | 38.6% | 0.95 | 0.0010 | -0.045 | 480 | 0.0500 | 5.60 | 110 | 37.2% | -0.06 | 0.0010 | -0.073 | ||
| 142.10 | 149.00 | 78 | 37.8% | 0.93 | 0.0011 | -0.057 | 490 | 0.8000 | 5.50 | 139 | 35.8% | -0.07 | 0.0012 | -0.084 | ||
| 131.60 | 139.30 | 37 | 35.0% | 0.92 | 0.0013 | -0.071 | 500 | 3.00 | 6.00 | 136 | 36.7% | -0.08 | 0.0014 | -0.095 | ||
| 122.60 | 131.00 | 88 | 35.4% | 0.91 | 0.0015 | -0.085 | 510 | 1.35 | 9.40 | 4 | 83 | 36.0% | -0.10 | 0.0016 | -0.107 | |
| 113.80 | 122.80 | 191 | 35.5% | 0.89 | 0.0018 | -0.099 | 520 | 3.90 | 7.40 | 209 | 34.1% | -0.12 | 0.0018 | -0.120 | ||
| 107.70 | 112.80 | 82 | 35.9% | 0.87 | 0.0020 | -0.114 | 530 | 7.00 | 11.50 | 93 | 37.2% | -0.14 | 0.0020 | -0.134 | ||
| 97.10 | 104.50 | 164 | 33.9% | 0.84 | 0.0022 | -0.130 | 540 | 8.30 | 11.90 | 32 | 213 | 35.6% | -0.16 | 0.0022 | -0.147 | |
| 82.90 | 88.90 | 1 | 135 | 34.5% | 0.79 | 0.0027 | -0.159 | 560 | 9.50 | 14.50 | 1 | 200 | 32.4% | -0.21 | 0.0027 | -0.173 |
| 67.20 | 75.90 | 77 | 34.1% | 0.73 | 0.0032 | -0.185 | 580 | 14.80 | 23.20 | 1 | 317 | 33.8% | -0.28 | 0.0032 | -0.196 | |
| 56.00 | 61.70 | 2 | 316 | 33.9% | 0.66 | 0.0036 | -0.206 | 600 | 24.80 | 29.30 | 15 | 316 | 34.4% | -0.35 | 0.0036 | -0.214 |
| 43.10 | 49.80 | 1 | 490 | 32.7% | 0.58 | 0.0038 | -0.219 | 620 | 32.70 | 37.50 | 2 | 209 | 33.7% | -0.42 | 0.0039 | -0.225 |
| 34.90 | 39.70 | 2 | 333 | 33.0% | 0.51 | 0.0039 | -0.224 | 640 | 40.10 | 48.50 | 1 | 302 | 32.6% | -0.50 | 0.0040 | -0.228 |
| 27.20 | 31.50 | 8 | 337 | 33.0% | 0.43 | 0.0039 | -0.220 | 660 | 53.30 | 58.30 | 199 | 32.2% | -0.58 | 0.0040 | -0.223 | |
| 18.00 | 26.40 | 400 | 32.6% | 0.36 | 0.0037 | -0.209 | 680 | 66.50 | 73.40 | 126 | 32.9% | -0.65 | 0.0039 | -0.211 | ||
| 12.60 | 18.20 | 19 | 363 | 31.1% | 0.29 | 0.0034 | -0.193 | 700 | 79.90 | 88.90 | 158 | 32.6% | -0.72 | 0.0037 | -0.195 | |
| 11.50 | 13.50 | 5 | 380 | 32.4% | 0.24 | 0.0031 | -0.172 | 720 | 96.00 | 104.20 | 81 | 32.3% | -0.79 | 0.0034 | -0.175 | |
| 8.30 | 11.40 | 4 | 234 | 33.1% | 0.19 | 0.0027 | -0.151 | 740 | 113.20 | 121.80 | 97 | 32.8% | -0.84 | 0.0031 | -0.155 | |
| 2.50 | 9.00 | 1 | 425 | 30.9% | 0.15 | 0.0023 | -0.129 | 760 | 131.00 | 139.40 | 6 | 32.6% | -0.89 | 0.0028 | -0.132 | |
| 1.90 | 9.20 | 1 | 205 | 33.5% | 0.11 | 0.0019 | -0.108 | 780 | 149.90 | 157.70 | 32.6% | -0.93 | 0.0024 | -0.117 | ||
| 2.50 | 4.60 | 24 | 226 | 31.9% | 0.09 | 0.0016 | -0.089 | 800 | 169.10 | 177.00 | 32.6% | -0.97 | 0.0023 | -0.088 | ||
| 1.60 | 6.60 | 59 | 36.3% | 0.07 | 0.0013 | -0.073 | 820 | 189.00 | 197.00 | 34.9% | -0.99 | 0.0012 | -0.096 | |||
| 0.2000 | 5.60 | 26 | 35.9% | 0.05 | 0.0010 | -0.059 | 840 | 208.40 | 216.90 | -1.00 | 0.0000 | -0.116 | ||||
| 0 | 4.80 | 133 | 36.8% | 0.04 | 0.0008 | -0.047 | 860 | 229.00 | 236.90 | 39.3% | -1.00 | 0.0000 | -0.116 | |||
| 0 | 4.60 | 10 | 38.6% | 0.03 | 0.0006 | -0.037 | 880 | 249.00 | 256.90 | 41.6% | -1.00 | 0.0000 | -0.116 | |||
| 0 | 4.40 | 6 | 40.3% | 0.02 | 0.0005 | -0.029 | 900 | 269.00 | 276.90 | 43.9% | -1.00 | 0.0000 | -0.116 | |||
| 0 | 4.80 | 11 | 43.0% | 0.02 | 0.0004 | -0.023 | 920 | 289.00 | 296.70 | -1.00 | 0.0000 | -0.116 | ||||
| 0 | 4.90 | 4 | 45.1% | 0.01 | 0.0003 | -0.018 | 940 | 309.00 | 316.90 | 48.2% | -1.00 | 0.0000 | -0.116 | |||
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