DE option chain Deere & Company
Cboe delayed options data · as of 09:35 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 ±16.0% (539.11–744.61) · ATM IV 34.2% · P/C open interest 2.24
| 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 | |
| 311.40 | 320.10 | 42.1% | 1.00 | 0.0001 | -0.007 | 330 | 0 | 3.40 | 13 | 60.4% | -0.00 | 0.0001 | -0.007 | |||
| 301.90 | 310.80 | 2 | 48.9% | 1.00 | 0.0001 | -0.008 | 340 | 0 | 2.35 | 32 | 54.7% | -0.00 | 0.0001 | -0.008 | ||
| 292.00 | 300.50 | 3 | 43.3% | 0.99 | 0.0001 | -0.010 | 350 | 0 | 2.55 | 29 | 53.1% | -0.01 | 0.0001 | -0.010 | ||
| 282.00 | 290.50 | 1 | 37.8% | 0.99 | 0.0001 | -0.012 | 360 | 0 | 4.90 | 6 | 57.0% | -0.01 | 0.0001 | -0.012 | ||
| 272.30 | 281.10 | 41.6% | 0.99 | 0.0001 | -0.014 | 370 | 0 | 3.10 | 4 | 50.5% | -0.01 | 0.0001 | -0.014 | |||
| 262.80 | 271.60 | 43.2% | 0.99 | 0.0002 | -0.017 | 380 | 0 | 1.85 | 7 | 44.6% | -0.01 | 0.0002 | -0.017 | |||
| 253.00 | 261.10 | 38.4% | 0.99 | 0.0002 | -0.020 | 390 | 0 | 4.30 | 23 | 49.1% | -0.01 | 0.0002 | -0.020 | |||
| 243.10 | 252.40 | 41.2% | 0.98 | 0.0003 | -0.023 | 400 | 0 | 4.90 | 8 | 48.1% | -0.02 | 0.0003 | -0.024 | |||
| 233.60 | 242.60 | 1 | 40.4% | 0.98 | 0.0003 | -0.027 | 410 | 0 | 4.40 | 4 | 45.1% | -0.02 | 0.0003 | -0.028 | ||
| 224.00 | 232.10 | 37.4% | 0.98 | 0.0004 | -0.032 | 420 | 0.6000 | 5.00 | 9 | 45.2% | -0.02 | 0.0004 | -0.032 | |||
| 214.50 | 222.00 | 1 | 35.8% | 0.97 | 0.0004 | -0.037 | 430 | 0.5000 | 7.60 | 16 | 46.6% | -0.03 | 0.0004 | -0.037 | ||
| 205.30 | 212.50 | 2 | 36.5% | 0.97 | 0.0005 | -0.042 | 440 | 0.0500 | 8.00 | 15 | 44.4% | -0.03 | 0.0005 | -0.043 | ||
| 195.50 | 203.10 | 1 | 35.6% | 0.96 | 0.0006 | -0.049 | 450 | 0 | 4.00 | 3 | 36.6% | -0.04 | 0.0006 | -0.049 | ||
| 186.20 | 193.70 | 2 | 35.5% | 0.95 | 0.0007 | -0.056 | 460 | 0 | 4.90 | 5 | 36.1% | -0.05 | 0.0007 | -0.056 | ||
| 177.30 | 184.50 | 35.9% | 0.94 | 0.0008 | -0.063 | 470 | 0.0500 | 8.70 | 13 | 39.0% | -0.06 | 0.0008 | -0.064 | |||
| 168.20 | 175.80 | 1 | 36.1% | 0.93 | 0.0009 | -0.071 | 480 | 0.5000 | 9.10 | 3 | 37.8% | -0.07 | 0.0009 | -0.072 | ||
| 158.70 | 167.40 | 35.9% | 0.92 | 0.0010 | -0.079 | 490 | 0.8000 | 10.00 | 3 | 36.9% | -0.08 | 0.0011 | -0.081 | |||
| 150.40 | 157.70 | 2 | 35.4% | 0.91 | 0.0012 | -0.088 | 500 | 1.70 | 10.00 | 21 | 35.6% | -0.09 | 0.0012 | -0.090 | ||
| 141.00 | 149.20 | 7 | 34.8% | 0.89 | 0.0013 | -0.098 | 510 | 2.80 | 10.50 | 50 | 34.8% | -0.11 | 0.0014 | -0.099 | ||
| 133.60 | 140.80 | 13 | 35.4% | 0.88 | 0.0015 | -0.107 | 520 | 4.20 | 11.90 | 56 | 34.7% | -0.12 | 0.0015 | -0.109 | ||
| 124.20 | 132.50 | 1 | 7 | 34.5% | 0.86 | 0.0016 | -0.117 | 530 | 6.00 | 13.50 | 74 | 34.7% | -0.14 | 0.0017 | -0.119 | |
| 116.20 | 124.00 | 11 | 34.2% | 0.84 | 0.0018 | -0.127 | 540 | 8.00 | 15.30 | 70 | 55 | 34.6% | -0.16 | 0.0018 | -0.130 | |
| 101.00 | 109.40 | 16 | 34.4% | 0.80 | 0.0021 | -0.146 | 560 | 12.00 | 20.20 | 53 | 34.4% | -0.21 | 0.0022 | -0.149 | ||
| 87.30 | 95.40 | 14 | 34.5% | 0.75 | 0.0024 | -0.164 | 580 | 18.00 | 25.70 | 72 | 34.3% | -0.26 | 0.0025 | -0.168 | ||
| 74.00 | 82.50 | 22 | 34.2% | 0.69 | 0.0027 | -0.179 | 600 | 25.10 | 32.40 | 73 | 34.3% | -0.31 | 0.0028 | -0.184 | ||
| 62.00 | 70.80 | 69 | 34.0% | 0.63 | 0.0029 | -0.191 | 620 | 33.00 | 41.90 | 35 | 34.5% | -0.37 | 0.0030 | -0.196 | ||
| 51.70 | 60.30 | 85 | 34.0% | 0.57 | 0.0031 | -0.198 | 640 | 42.50 | 51.00 | 5 | 556 | 34.4% | -0.44 | 0.0032 | -0.204 | |
| 42.80 | 49.20 | 4 | 99 | 33.4% | 0.51 | 0.0031 | -0.201 | 660 | 53.00 | 61.60 | 499 | 34.2% | -0.50 | 0.0032 | -0.208 | |
| 34.00 | 41.30 | 1 | 58 | 33.1% | 0.45 | 0.0031 | -0.199 | 680 | 65.10 | 72.20 | 12 | 33.7% | -0.56 | 0.0033 | -0.207 | |
| 27.00 | 34.60 | 64 | 33.1% | 0.39 | 0.0030 | -0.193 | 700 | 77.10 | 85.80 | 13 | 33.4% | -0.62 | 0.0032 | -0.203 | ||
| 21.10 | 28.40 | 127 | 32.8% | 0.34 | 0.0029 | -0.183 | 720 | 92.00 | 99.10 | 2 | 33.3% | -0.68 | 0.0031 | -0.195 | ||
| 17.70 | 22.70 | 51 | 33.1% | 0.29 | 0.0027 | -0.171 | 740 | 107.00 | 115.20 | 1 | 33.5% | -0.73 | 0.0030 | -0.186 | ||
| 12.00 | 19.50 | 39 | 32.7% | 0.25 | 0.0025 | -0.158 | 760 | 122.90 | 131.60 | 33.5% | -0.78 | 0.0028 | -0.176 | |||
| 8.40 | 17.30 | 61 | 33.1% | 0.21 | 0.0023 | -0.144 | 780 | 139.80 | 148.50 | 33.5% | -0.83 | 0.0026 | -0.166 | |||
| 6.10 | 14.90 | 37 | 33.4% | 0.18 | 0.0020 | -0.129 | 800 | 157.40 | 166.30 | 33.5% | -0.87 | 0.0024 | -0.156 | |||
| 4.00 | 12.80 | 5 | 33.6% | 0.15 | 0.0018 | -0.115 | 820 | 176.00 | 184.20 | 33.4% | -0.90 | 0.0023 | -0.146 | |||
| 2.00 | 10.00 | 2 | 32.8% | 0.12 | 0.0016 | -0.101 | 840 | 195.00 | 203.20 | 33.6% | -0.93 | 0.0020 | -0.137 | |||
| 1.00 | 8.90 | 5 | 33.3% | 0.10 | 0.0014 | -0.088 | 860 | 214.10 | 223.00 | 34.1% | -0.96 | 0.0017 | -0.127 | |||
| 0.4500 | 8.70 | 2 | 34.6% | 0.08 | 0.0012 | -0.077 | 880 | 234.00 | 242.60 | 34.9% | -0.98 | 0.0012 | -0.088 | |||
| 0.0500 | 8.40 | 2 | 35.9% | 0.07 | 0.0010 | -0.067 | 900 | 254.00 | 262.60 | 36.9% | -0.99 | 0.0006 | -0.023 | |||
| 0.0500 | 5.90 | 6 | 35.0% | 0.06 | 0.0009 | -0.057 | 920 | 274.00 | 282.60 | 38.8% | -1.00 | 0.0003 | 0.000 | |||
| 0.0500 | 8.00 | 6 | 39.0% | 0.05 | 0.0007 | -0.049 | 940 | 293.90 | 302.60 | 40.3% | -1.00 | 0.0001 | 0.000 | |||
| 0 | 4.90 | 6 | 37.0% | 0.04 | 0.0006 | -0.042 | 960 | 314.00 | 322.90 | 43.3% | -1.00 | 0.0000 | 0.000 | |||
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 — Feb 19, 2027
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs