DE option chain Deere & Company

Expiration Cboe delayed options data · as of 00:34 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 ±20.1% (558.27–839.97) · ATM IV 34.4% · P/C open interest 1.54

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
350.50	357.30			39.3%	0.99	0.0001	0.000	350	0	4.90		26	52.7%	-0.01	0.0001	-0.016
341.00	347.70			40.2%	0.99	0.0001	0.000	360	0	5.10			51.2%	-0.01	0.0001	-0.018
331.30	338.10			39.7%	0.99	0.0002	0.000	370	0	5.20		1	49.5%	-0.01	0.0002	-0.021
321.50	328.50		2	38.7%	0.98	0.0002	0.000	380	0.9000	5.20		19	49.2%	-0.02	0.0002	-0.023
312.30	319.00			39.8%	0.98	0.0002	0.000	390	0	5.60		6	46.7%	-0.02	0.0002	-0.026
302.50	309.30		1	38.4%	0.98	0.0002	0.000	400	0.7500	2.85		23	41.5%	-0.02	0.0002	-0.029
292.00	301.10		4	38.8%	0.97	0.0003	0.000	410	1.50	6.20		14	46.1%	-0.03	0.0003	-0.033
284.00	290.50		9	39.0%	0.97	0.0003	0.000	420	1.10	3.50		16	40.1%	-0.03	0.0003	-0.036
274.50	281.30		2	38.8%	0.97	0.0004	0.000	430	0.4000	5.90		1	40.9%	-0.04	0.0004	-0.040
265.00	272.90			39.5%	0.96	0.0004	0.000	440	1.00	7.00		29	41.3%	-0.04	0.0004	-0.044
255.90	263.20		5	38.7%	0.95	0.0005	0.000	450	1.50	7.30		14	40.5%	-0.05	0.0005	-0.049
247.10	253.60			38.3%	0.95	0.0005	-0.006	460	3.30	7.80		5	41.0%	-0.05	0.0005	-0.054
237.80	244.30			37.6%	0.94	0.0006	-0.013	470	1.30	8.40		12	38.1%	-0.06	0.0006	-0.059
229.70	234.80		2	37.7%	0.93	0.0006	-0.020	480	4.10	9.20		120	39.4%	-0.07	0.0006	-0.064
219.80	226.00		2	36.8%	0.93	0.0007	-0.027	490	3.10	10.20	1	20	37.8%	-0.07	0.0007	-0.069
211.60	217.30		2	37.0%	0.92	0.0008	-0.035	500	7.80	8.70	2	18	38.3%	-0.08	0.0008	-0.075
202.90	208.60			36.8%	0.91	0.0008	-0.042	510	5.50	12.60		23	37.6%	-0.09	0.0009	-0.081
194.00	200.40		25	36.5%	0.90	0.0009	-0.050	520	8.50	14.20		17	38.5%	-0.10	0.0009	-0.087
186.10	192.10		12	36.6%	0.89	0.0010	-0.058	530	8.20	15.30		17	37.1%	-0.12	0.0010	-0.093
178.90	183.90	1	7	37.0%	0.87	0.0011	-0.066	540	10.90	16.00		17	37.0%	-0.13	0.0011	-0.100
169.90	175.80	1	4	36.3%	0.86	0.0012	-0.073	550	11.70	18.80		6	36.9%	-0.14	0.0012	-0.106
161.60	167.90		15	36.0%	0.85	0.0012	-0.081	560	14.20	19.60		275	36.5%	-0.16	0.0013	-0.112
153.90	160.20		1	35.8%	0.83	0.0013	-0.089	570	15.90	23.10		9	36.7%	-0.17	0.0014	-0.118
146.40	153.50		40	36.0%	0.82	0.0014	-0.097	580	18.70	25.30		23	36.7%	-0.19	0.0015	-0.124
139.40	145.40		1	35.7%	0.80	0.0015	-0.104	590	21.60	27.70		34	36.6%	-0.20	0.0016	-0.130
132.00	138.20		50	35.4%	0.78	0.0016	-0.111	600	24.80	30.30	1	48	36.5%	-0.22	0.0016	-0.136
125.20	131.30		2	35.4%	0.76	0.0017	-0.118	610	27.60	33.10		12	36.3%	-0.24	0.0017	-0.141
118.70	124.60		38	35.3%	0.75	0.0018	-0.125	620	29.30	36.00		9	35.7%	-0.26	0.0018	-0.146
112.10	118.20		3	35.2%	0.73	0.0018	-0.131	630	33.40	39.00		4	35.7%	-0.28	0.0019	-0.151
105.40	111.90		41	34.9%	0.71	0.0019	-0.137	640	35.90	42.80		19	35.3%	-0.30	0.0020	-0.156
100.70	105.90		5	35.2%	0.69	0.0020	-0.142	650	40.60	46.30		4	35.4%	-0.32	0.0020	-0.160
93.50	100.10	7	21	34.8%	0.66	0.0020	-0.147	660	45.10	49.20	1	6	35.1%	-0.34	0.0021	-0.163
89.10	94.50	6	8	35.0%	0.64	0.0021	-0.151	670	48.20	54.00		13	34.8%	-0.37	0.0022	-0.166
83.70	89.20	1	56	34.9%	0.62	0.0021	-0.155	680	53.40	58.50	2	43	34.9%	-0.39	0.0022	-0.168
78.60	84.00	2	13	34.8%	0.60	0.0022	-0.159	690	58.00	63.80	1	2	34.9%	-0.41	0.0023	-0.170
73.10	77.90	13	62	34.3%	0.58	0.0022	-0.161	700	62.80	67.90	1	1	34.5%	-0.43	0.0023	-0.172
69.10	74.40		29	34.7%	0.56	0.0022	-0.163	710	67.60	73.10	1		34.4%	-0.46	0.0024	-0.173
63.00	69.90		24	34.2%	0.53	0.0022	-0.165	720	73.20	80.30			34.8%	-0.48	0.0024	-0.173
55.40	61.50		132	34.2%	0.49	0.0023	-0.166	740	84.50	90.00			34.1%	-0.53	0.0024	-0.172
48.60	54.20	2	4	34.3%	0.45	0.0023	-0.165	760	97.00	103.60			34.3%	-0.57	0.0024	-0.170
42.70	46.80		6	34.2%	0.41	0.0022	-0.163	780	110.50	117.80			34.4%	-0.62	0.0024	-0.165
36.70	40.90	1	8	34.2%	0.37	0.0022	-0.159	800	124.70	131.40			34.2%	-0.66	0.0024	-0.159
28.70	35.30	2	4	33.2%	0.33	0.0021	-0.153	820	139.80	147.00			34.4%	-0.70	0.0023	-0.151
24.40	31.50	2	9	33.5%	0.30	0.0020	-0.146	840	155.60	162.50			34.4%	-0.74	0.0022	-0.142
22.50	26.60	1	1	33.8%	0.27	0.0019	-0.139	860	172.00	178.50			34.4%	-0.78	0.0021	-0.131
19.20	23.00			33.8%	0.24	0.0018	-0.131	880	189.00	196.00			34.6%	-0.81	0.0020	-0.118
16.60	20.40			34.1%	0.21	0.0017	-0.122	900	206.50	212.80			34.5%	-0.84	0.0019	-0.104
14.00	17.10	2	1	33.9%	0.19	0.0015	-0.114	920	224.40	230.80			34.7%	-0.87	0.0018	-0.089
9.10	15.50	1	2	33.1%	0.16	0.0014	-0.105	940	243.10	248.70			34.8%	-0.89	0.0016	-0.078

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

DE option chain Deere & Company

Volatility smile — Mar 19, 2027

Consumer Cyclical

ETF

Technology

Financial Services

Industrials

Energy