DE chaîne d'options Deere & Company
Cboe delayed options data · au 03:34 UTC
Chaque ligne correspond à un strike. La moitié gauche concerne le call, la moitié droite le put. Le bid/ask correspond aux cotations actuelles des acheteurs et vendeurs ; le volume indique les contrats échangés lors de cette séance ; l'open interest représente les contrats en cours. La ligne mise en évidence est la plus proche du cours de l'action.
Cette échéance intègre un mouvement d'environ ±18.7% (568.67–830.77) · ATM IV 34.6% · P/C open interest 2.66
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Offre | Demander | 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 | Offre | Demander | Vol | OI | IV | Δ | Γ | Θ | |
| 349.00 | 356.30 | 3 | 44.4% | 0.99 | 0.0001 | 0.000 | 350 | 0 | 4.60 | 29 | 56.0% | -0.01 | 0.0001 | -0.013 | ||
| 339.00 | 346.90 | 1 | 43.8% | 0.99 | 0.0001 | 0.000 | 360 | 0 | 4.70 | 6 | 54.2% | -0.01 | 0.0001 | -0.015 | ||
| 329.30 | 337.00 | 42.0% | 0.99 | 0.0001 | 0.000 | 370 | 0 | 4.80 | 4 | 52.4% | -0.01 | 0.0001 | -0.018 | |||
| 320.00 | 327.30 | 42.8% | 0.99 | 0.0002 | 0.000 | 380 | 0 | 5.00 | 9 | 50.9% | -0.01 | 0.0002 | -0.020 | |||
| 309.00 | 316.90 | 37.7% | 0.98 | 0.0002 | 0.000 | 390 | 0 | 5.10 | 29 | 49.2% | -0.02 | 0.0002 | -0.023 | |||
| 300.20 | 308.00 | 39.8% | 0.98 | 0.0002 | 0.000 | 400 | 0 | 5.30 | 17 | 47.7% | -0.02 | 0.0002 | -0.026 | |||
| 290.00 | 298.90 | 1 | 38.5% | 0.98 | 0.0002 | 0.000 | 410 | 0 | 5.60 | 4 | 46.4% | -0.02 | 0.0002 | -0.029 | ||
| 281.40 | 289.60 | 41.5% | 0.98 | 0.0003 | 0.000 | 420 | 0 | 5.70 | 8 | 44.8% | -0.02 | 0.0003 | -0.033 | |||
| 272.00 | 278.90 | 1 | 38.8% | 0.97 | 0.0003 | 0.000 | 430 | 0.7000 | 6.20 | 10 | 44.7% | -0.03 | 0.0003 | -0.036 | ||
| 263.80 | 268.70 | 2 | 39.4% | 0.97 | 0.0004 | 0.000 | 440 | 0 | 6.50 | 15 | 42.4% | -0.03 | 0.0004 | -0.041 | ||
| 254.10 | 259.40 | 1 | 1 | 38.7% | 0.96 | 0.0004 | 0.000 | 450 | 0.3500 | 5.90 | 3 | 40.4% | -0.04 | 0.0004 | -0.045 | |
| 244.00 | 250.10 | 37.3% | 0.96 | 0.0005 | 0.000 | 460 | 1.40 | 5.50 | 2 | 39.6% | -0.04 | 0.0005 | -0.050 | |||
| 234.80 | 242.70 | 39.3% | 0.95 | 0.0005 | -0.003 | 470 | 1.40 | 7.50 | 13 | 40.1% | -0.05 | 0.0006 | -0.056 | |||
| 225.70 | 233.60 | 1 | 39.0% | 0.94 | 0.0006 | -0.011 | 480 | 1.00 | 8.10 | 3 | 38.6% | -0.06 | 0.0006 | -0.061 | ||
| 217.90 | 222.80 | 38.2% | 0.94 | 0.0007 | -0.019 | 490 | 1.55 | 8.40 | 3 | 37.7% | -0.06 | 0.0007 | -0.067 | |||
| 207.50 | 213.90 | 1 | 1 | 36.8% | 0.93 | 0.0008 | -0.027 | 500 | 5.10 | 7.70 | 21 | 38.3% | -0.07 | 0.0008 | -0.073 | |
| 199.00 | 205.20 | 6 | 36.9% | 0.92 | 0.0008 | -0.036 | 510 | 3.50 | 10.90 | 45 | 37.8% | -0.08 | 0.0008 | -0.080 | ||
| 190.60 | 196.70 | 13 | 37.1% | 0.91 | 0.0009 | -0.044 | 520 | 4.80 | 12.10 | 56 | 37.7% | -0.09 | 0.0009 | -0.086 | ||
| 182.10 | 188.10 | 7 | 36.9% | 0.90 | 0.0010 | -0.053 | 530 | 6.20 | 13.70 | 65 | 37.7% | -0.11 | 0.0010 | -0.093 | ||
| 173.40 | 179.80 | 11 | 36.6% | 0.88 | 0.0011 | -0.062 | 540 | 7.50 | 15.20 | 62 | 37.4% | -0.12 | 0.0011 | -0.100 | ||
| 156.70 | 163.30 | 14 | 36.0% | 0.86 | 0.0013 | -0.080 | 560 | 11.30 | 16.20 | 43 | 36.1% | -0.15 | 0.0013 | -0.115 | ||
| 141.80 | 147.70 | 2 | 14 | 36.0% | 0.82 | 0.0015 | -0.099 | 580 | 18.00 | 21.00 | 2 | 33 | 37.2% | -0.18 | 0.0015 | -0.129 |
| 126.90 | 132.90 | 1 | 34 | 35.6% | 0.79 | 0.0017 | -0.116 | 600 | 21.20 | 26.20 | 66 | 36.3% | -0.21 | 0.0017 | -0.142 | |
| 112.70 | 119.00 | 5 | 71 | 35.3% | 0.75 | 0.0019 | -0.132 | 620 | 26.80 | 32.50 | 31 | 36.1% | -0.25 | 0.0019 | -0.155 | |
| 101.20 | 106.00 | 72 | 35.5% | 0.71 | 0.0020 | -0.146 | 640 | 32.90 | 39.30 | 524 | 35.7% | -0.30 | 0.0021 | -0.165 | ||
| 89.10 | 94.00 | 88 | 35.3% | 0.66 | 0.0022 | -0.158 | 660 | 40.40 | 46.80 | 495 | 35.3% | -0.34 | 0.0023 | -0.174 | ||
| 76.00 | 83.00 | 52 | 34.5% | 0.62 | 0.0023 | -0.167 | 680 | 48.00 | 54.50 | 34.5% | -0.39 | 0.0024 | -0.180 | |||
| 66.70 | 72.30 | 55 | 34.4% | 0.57 | 0.0024 | -0.174 | 700 | 58.50 | 64.60 | 34.7% | -0.44 | 0.0025 | -0.183 | |||
| 57.20 | 62.70 | 29 | 74 | 34.1% | 0.52 | 0.0024 | -0.178 | 720 | 68.60 | 75.60 | 34.5% | -0.49 | 0.0026 | -0.184 | ||
| 50.10 | 55.00 | 19 | 25 | 34.4% | 0.48 | 0.0024 | -0.178 | 740 | 80.50 | 86.00 | 34.0% | -0.54 | 0.0026 | -0.182 | ||
| 41.40 | 47.40 | 6 | 28 | 33.8% | 0.43 | 0.0024 | -0.177 | 760 | 93.40 | 98.70 | 34.0% | -0.59 | 0.0026 | -0.178 | ||
| 35.30 | 41.50 | 38 | 34.0% | 0.39 | 0.0024 | -0.173 | 780 | 107.10 | 113.10 | 34.2% | -0.64 | 0.0026 | -0.172 | |||
| 29.10 | 35.70 | 19 | 33.7% | 0.35 | 0.0023 | -0.167 | 800 | 121.40 | 128.10 | 34.2% | -0.68 | 0.0025 | -0.163 | |||
| 24.10 | 30.30 | 5 | 33.5% | 0.31 | 0.0022 | -0.159 | 820 | 137.00 | 144.00 | 34.5% | -0.72 | 0.0024 | -0.152 | |||
| 21.40 | 27.00 | 1 | 1 | 34.2% | 0.27 | 0.0021 | -0.150 | 840 | 152.80 | 158.90 | 34.1% | -0.76 | 0.0023 | -0.140 | ||
| 16.00 | 22.30 | 1 | 33.2% | 0.24 | 0.0019 | -0.141 | 860 | 169.60 | 175.90 | 34.3% | -0.80 | 0.0022 | -0.125 | |||
| 13.00 | 19.00 | 33.2% | 0.21 | 0.0018 | -0.131 | 880 | 187.00 | 193.60 | 34.6% | -0.83 | 0.0020 | -0.109 | ||||
| 10.30 | 16.10 | 1 | 33.0% | 0.18 | 0.0016 | -0.120 | 900 | 205.00 | 211.40 | 34.9% | -0.86 | 0.0018 | -0.093 | |||
| 8.90 | 14.30 | 1 | 4 | 33.6% | 0.16 | 0.0015 | -0.110 | 920 | 223.40 | 229.00 | 34.8% | -0.89 | 0.0017 | -0.077 | ||
| 6.30 | 13.50 | 1 | 4 | 33.8% | 0.14 | 0.0014 | -0.100 | 940 | 242.10 | 248.40 | 35.6% | -0.91 | 0.0016 | -0.063 | ||
| 5.00 | 10.50 | 1 | 4 | 33.2% | 0.12 | 0.0012 | -0.091 | 960 | 261.10 | 267.30 | 36.1% | -0.94 | 0.0016 | -0.052 | ||
| 3.00 | 8.80 | 2 | 4 | 32.6% | 0.10 | 0.0011 | -0.082 | 980 | 280.40 | 286.60 | 36.7% | -0.96 | 0.0016 | -0.051 | ||
Strikes affichés : dans une fourchette de ±50 % par rapport au prix du sous-jacent. Valeur intrinsèque = max(0, prix − strike) pour les calls, max(0, strike − prix) pour les puts ; valeur extrinsèque = prix de l'option − valeur intrinsèque. Greeks et IV tels que calculés par le flux de la bourse.
Smile de volatilité — Feb 19, 2027
Page volatilité →Volatilité implicite par strike pour cette échéance. Les puts hors de la monnaie affichent généralement une IV plus élevée que les calls — c'est le skew.
callsputs