DE option chain Deere & Company
Cboe delayed options data · as of 00:36 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 ±17.4% (519.63–738.63) · ATM IV 33.9% · P/C open interest 1.61
| 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 | |
| 308.40 | 316.40 | 1.00 | 0.0001 | 0.000 | 320 | 0 | 4.90 | 5 | 60.0% | -0.00 | 0.0001 | -0.007 | ||||
| 298.70 | 306.80 | 1.00 | 0.0001 | 0.000 | 330 | 0 | 4.90 | 10 | 57.6% | -0.01 | 0.0001 | -0.009 | ||||
| 289.00 | 297.00 | 0.99 | 0.0001 | 0.000 | 340 | 0 | 3.00 | 26 | 50.8% | -0.01 | 0.0001 | -0.010 | ||||
| 279.30 | 287.30 | 0.99 | 0.0001 | 0.000 | 350 | 0 | 3.60 | 26 | 50.3% | -0.01 | 0.0001 | -0.012 | ||||
| 269.60 | 277.70 | 28.9% | 0.99 | 0.0002 | 0.000 | 360 | 0 | 4.90 | 50.9% | -0.01 | 0.0002 | -0.015 | ||||
| 260.00 | 268.00 | 33.5% | 0.99 | 0.0002 | 0.000 | 370 | 0 | 3.10 | 1 | 45.0% | -0.01 | 0.0002 | -0.017 | |||
| 250.40 | 258.10 | 2 | 33.0% | 0.99 | 0.0002 | 0.000 | 380 | 0 | 3.70 | 19 | 44.4% | -0.02 | 0.0002 | -0.020 | ||
| 240.80 | 248.90 | 35.9% | 0.98 | 0.0003 | 0.000 | 390 | 0 | 3.90 | 6 | 42.9% | -0.02 | 0.0003 | -0.024 | |||
| 231.30 | 239.30 | 1 | 35.9% | 0.98 | 0.0004 | 0.000 | 400 | 0 | 4.50 | 24 | 42.0% | -0.02 | 0.0004 | -0.028 | ||
| 221.80 | 229.90 | 4 | 36.2% | 0.97 | 0.0004 | 0.000 | 410 | 0 | 3.30 | 15 | 37.9% | -0.03 | 0.0004 | -0.032 | ||
| 212.40 | 220.40 | 9 | 36.0% | 0.97 | 0.0005 | -0.004 | 420 | 0 | 4.00 | 18 | 37.4% | -0.03 | 0.0005 | -0.037 | ||
| 203.70 | 211.20 | 2 | 37.1% | 0.96 | 0.0006 | -0.011 | 430 | 0.0500 | 7.80 | 1 | 40.9% | -0.04 | 0.0006 | -0.042 | ||
| 194.50 | 202.00 | 37.0% | 0.95 | 0.0007 | -0.018 | 440 | 0.5000 | 5.10 | 30 | 36.2% | -0.05 | 0.0007 | -0.048 | |||
| 184.70 | 192.70 | 5 | 35.8% | 0.95 | 0.0008 | -0.026 | 450 | 0.6000 | 5.00 | 14 | 34.4% | -0.06 | 0.0008 | -0.055 | ||
| 175.70 | 183.80 | 35.8% | 0.94 | 0.0009 | -0.034 | 460 | 0.9000 | 7.40 | 7 | 35.6% | -0.07 | 0.0009 | -0.062 | |||
| 167.40 | 174.90 | 2 | 36.1% | 0.93 | 0.0010 | -0.043 | 470 | 1.80 | 8.00 | 13 | 35.2% | -0.08 | 0.0010 | -0.069 | ||
| 158.70 | 166.00 | 2 | 35.8% | 0.91 | 0.0011 | -0.051 | 480 | 2.55 | 10.00 | 120 | 35.5% | -0.09 | 0.0011 | -0.077 | ||
| 148.90 | 157.90 | 2 | 35.1% | 0.90 | 0.0012 | -0.061 | 490 | 4.10 | 10.60 | 25 | 35.1% | -0.10 | 0.0013 | -0.085 | ||
| 140.50 | 149.00 | 2 | 34.6% | 0.88 | 0.0014 | -0.070 | 500 | 5.30 | 11.00 | 188 | 34.2% | -0.12 | 0.0014 | -0.093 | ||
| 132.30 | 141.00 | 5 | 34.6% | 0.87 | 0.0015 | -0.080 | 510 | 6.60 | 14.70 | 25 | 35.1% | -0.14 | 0.0016 | -0.102 | ||
| 124.50 | 133.00 | 22 | 34.6% | 0.85 | 0.0017 | -0.090 | 520 | 8.70 | 15.70 | 21 | 15 | 34.6% | -0.16 | 0.0017 | -0.111 | |
| 118.00 | 125.00 | 14 | 35.0% | 0.83 | 0.0018 | -0.100 | 530 | 10.40 | 19.00 | 2 | 31 | 34.9% | -0.18 | 0.0019 | -0.119 | |
| 110.40 | 117.90 | 14 | 35.0% | 0.81 | 0.0020 | -0.109 | 540 | 12.50 | 21.50 | 22 | 34.7% | -0.20 | 0.0020 | -0.128 | ||
| 103.10 | 110.00 | 6 | 34.6% | 0.79 | 0.0021 | -0.118 | 550 | 15.70 | 23.30 | 2 | 55 | 34.5% | -0.22 | 0.0022 | -0.136 | |
| 96.20 | 102.30 | 15 | 34.2% | 0.76 | 0.0022 | -0.127 | 560 | 18.60 | 26.20 | 283 | 34.4% | -0.25 | 0.0023 | -0.144 | ||
| 88.30 | 97.00 | 1 | 7 | 34.2% | 0.74 | 0.0024 | -0.135 | 570 | 21.80 | 30.00 | 13 | 34.6% | -0.27 | 0.0025 | -0.151 | |
| 83.20 | 90.00 | 30 | 34.4% | 0.71 | 0.0025 | -0.143 | 580 | 25.20 | 33.30 | 493 | 34.4% | -0.30 | 0.0026 | -0.157 | ||
| 77.10 | 84.00 | 1 | 34.4% | 0.68 | 0.0026 | -0.150 | 590 | 28.90 | 37.90 | 33 | 34.6% | -0.33 | 0.0027 | -0.163 | ||
| 71.20 | 78.00 | 1 | 40 | 34.2% | 0.66 | 0.0027 | -0.156 | 600 | 32.70 | 38.70 | 216 | 33.3% | -0.36 | 0.0028 | -0.168 | |
| 64.50 | 73.00 | 2 | 34.0% | 0.63 | 0.0028 | -0.161 | 610 | 37.00 | 45.80 | 1 | 22 | 34.2% | -0.38 | 0.0029 | -0.172 | |
| 59.10 | 67.00 | 39 | 33.6% | 0.60 | 0.0028 | -0.165 | 620 | 41.70 | 50.60 | 93 | 34.1% | -0.41 | 0.0030 | -0.176 | ||
| 55.40 | 61.80 | 1 | 5 | 33.9% | 0.57 | 0.0029 | -0.169 | 630 | 46.90 | 54.90 | 11 | 34.0% | -0.44 | 0.0030 | -0.178 | |
| 49.20 | 58.00 | 1 | 43 | 33.6% | 0.54 | 0.0029 | -0.171 | 640 | 52.10 | 60.90 | 33 | 34.1% | -0.47 | 0.0031 | -0.179 | |
| 45.30 | 53.00 | 1 | 12 | 33.5% | 0.51 | 0.0029 | -0.172 | 650 | 57.60 | 66.00 | 18 | 33.8% | -0.50 | 0.0031 | -0.180 | |
| 41.80 | 49.00 | 8 | 40 | 33.7% | 0.49 | 0.0029 | -0.173 | 660 | 63.40 | 72.00 | 16 | 33.8% | -0.53 | 0.0031 | -0.179 | |
| 37.40 | 45.00 | 1 | 40 | 33.5% | 0.46 | 0.0029 | -0.173 | 670 | 69.70 | 78.00 | 30 | 33.8% | -0.56 | 0.0031 | -0.178 | |
| 36.30 | 42.00 | 7 | 55 | 34.4% | 0.43 | 0.0029 | -0.172 | 680 | 76.50 | 85.00 | 53 | 34.0% | -0.59 | 0.0031 | -0.176 | |
| 30.80 | 39.00 | 16 | 33.8% | 0.41 | 0.0028 | -0.170 | 690 | 82.90 | 90.90 | 18 | 33.6% | -0.62 | 0.0030 | -0.174 | ||
| 27.60 | 36.00 | 144 | 33.8% | 0.38 | 0.0028 | -0.167 | 700 | 91.70 | 98.00 | 29 | 34.2% | -0.65 | 0.0030 | -0.170 | ||
| 24.80 | 33.00 | 216 | 33.7% | 0.36 | 0.0027 | -0.164 | 710 | 97.00 | 105.50 | 16 | 33.7% | -0.67 | 0.0030 | -0.167 | ||
| 22.50 | 30.00 | 1 | 57 | 33.7% | 0.33 | 0.0027 | -0.160 | 720 | 104.70 | 113.00 | 12 | 33.8% | -0.70 | 0.0029 | -0.163 | |
| 17.60 | 24.90 | 2 | 178 | 33.4% | 0.29 | 0.0025 | -0.152 | 740 | 120.30 | 129.00 | 21 | 33.9% | -0.74 | 0.0028 | -0.154 | |
| 13.80 | 22.00 | 99 | 33.8% | 0.25 | 0.0023 | -0.142 | 760 | 137.00 | 145.80 | 34.2% | -0.79 | 0.0026 | -0.144 | |||
| 11.50 | 19.00 | 25 | 34.4% | 0.22 | 0.0021 | -0.131 | 780 | 154.00 | 163.00 | 34.2% | -0.83 | 0.0025 | -0.135 | |||
| 8.30 | 15.50 | 22 | 33.8% | 0.19 | 0.0019 | -0.120 | 800 | 172.50 | 180.80 | 1 | 34.7% | -0.87 | 0.0024 | -0.126 | ||
| 6.70 | 14.30 | 11 | 34.7% | 0.16 | 0.0017 | -0.109 | 820 | 190.70 | 198.60 | 34.3% | -0.90 | 0.0023 | -0.114 | |||
| 4.00 | 12.50 | 126 | 34.4% | 0.14 | 0.0016 | -0.099 | 840 | 209.70 | 217.60 | 34.6% | -0.93 | 0.0022 | -0.097 | |||
| 5.00 | 10.80 | 5 | 36.0% | 0.12 | 0.0014 | -0.089 | 860 | 229.10 | 237.20 | 35.3% | -0.96 | 0.0020 | -0.111 | |||
| 1.65 | 9.80 | 2 | 35.0% | 0.10 | 0.0012 | -0.080 | 880 | 248.90 | 256.70 | 35.5% | -0.98 | 0.0015 | -0.114 | |||
| 0.8500 | 9.10 | 35.6% | 0.08 | 0.0011 | -0.071 | 900 | 269.00 | 276.90 | 38.3% | -0.99 | 0.0005 | -0.109 | ||||
| 1.50 | 7.10 | 6 | 36.1% | 0.07 | 0.0010 | -0.063 | 920 | 289.00 | 296.90 | 40.1% | -1.00 | 0.0000 | -0.109 | |||
| 0.0500 | 6.30 | 8 | 35.4% | 0.06 | 0.0008 | -0.056 | 940 | 309.00 | 316.90 | 41.9% | -1.00 | 0.0000 | -0.109 | |||
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 — Mar 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