DE option chain Deere & Company
Cboe delayed options data · as of 06:34 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 ±28.4% (501.02–898.42) · ATM IV 35.3% · P/C open interest 0.75
| 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 | |
| 357.00 | 366.00 | 39.6% | 0.97 | 0.0002 | 0.000 | 350 | 0.5500 | 7.10 | 42.3% | -0.03 | 0.0002 | -0.026 | ||||
| 349.00 | 357.80 | 40.5% | 0.97 | 0.0002 | 0.000 | 360 | 1.10 | 7.40 | 41.8% | -0.03 | 0.0002 | -0.029 | ||||
| 340.00 | 348.00 | 39.3% | 0.96 | 0.0003 | 0.000 | 370 | 1.65 | 7.70 | 41.1% | -0.04 | 0.0003 | -0.031 | ||||
| 331.00 | 339.00 | 39.0% | 0.96 | 0.0003 | 0.000 | 380 | 1.00 | 8.00 | 2 | 39.4% | -0.04 | 0.0003 | -0.034 | |||
| 322.00 | 330.00 | 38.6% | 0.96 | 0.0003 | 0.000 | 390 | 2.05 | 8.80 | 39.6% | -0.05 | 0.0003 | -0.037 | ||||
| 314.00 | 321.00 | 1 | 38.9% | 0.95 | 0.0004 | -0.002 | 400 | 3.00 | 9.60 | 39.5% | -0.05 | 0.0004 | -0.040 | |||
| 305.00 | 314.00 | 37.7% | 0.95 | 0.0004 | -0.006 | 410 | 4.00 | 12.00 | 40.4% | -0.06 | 0.0004 | -0.043 | ||||
| 295.00 | 304.80 | 38.8% | 0.94 | 0.0004 | -0.010 | 420 | 5.00 | 12.90 | 40.1% | -0.06 | 0.0004 | -0.046 | ||||
| 288.00 | 295.50 | 38.5% | 0.93 | 0.0005 | -0.014 | 430 | 6.00 | 14.00 | 3 | 39.8% | -0.07 | 0.0005 | -0.049 | |||
| 279.00 | 287.70 | 38.3% | 0.93 | 0.0005 | -0.018 | 440 | 6.00 | 15.00 | 4 | 38.9% | -0.08 | 0.0005 | -0.052 | |||
| 271.00 | 279.30 | 38.3% | 0.92 | 0.0005 | -0.023 | 450 | 8.00 | 16.00 | 38.9% | -0.08 | 0.0006 | -0.055 | ||||
| 263.00 | 271.00 | 38.1% | 0.91 | 0.0006 | -0.027 | 460 | 9.00 | 18.00 | 38.9% | -0.09 | 0.0006 | -0.059 | ||||
| 255.00 | 263.00 | 38.1% | 0.90 | 0.0006 | -0.032 | 470 | 10.40 | 19.00 | 38.4% | -0.10 | 0.0006 | -0.062 | ||||
| 247.00 | 255.00 | 37.9% | 0.90 | 0.0007 | -0.036 | 480 | 12.00 | 21.00 | 1 | 38.4% | -0.11 | 0.0007 | -0.066 | |||
| 239.00 | 247.00 | 37.6% | 0.89 | 0.0007 | -0.041 | 490 | 14.00 | 22.00 | 38.1% | -0.12 | 0.0007 | -0.069 | ||||
| 232.00 | 237.50 | 37.1% | 0.88 | 0.0008 | -0.045 | 500 | 16.00 | 24.00 | 1 | 38.0% | -0.13 | 0.0008 | -0.073 | |||
| 224.00 | 229.50 | 36.8% | 0.87 | 0.0008 | -0.049 | 510 | 18.00 | 26.00 | 11 | 1 | 37.9% | -0.14 | 0.0008 | -0.076 | ||
| 216.00 | 224.00 | 37.1% | 0.86 | 0.0008 | -0.054 | 520 | 20.00 | 28.00 | 37.6% | -0.15 | 0.0009 | -0.080 | ||||
| 209.00 | 217.00 | 37.2% | 0.85 | 0.0009 | -0.058 | 530 | 22.00 | 31.00 | 37.6% | -0.16 | 0.0009 | -0.084 | ||||
| 202.00 | 210.00 | 1 | 37.2% | 0.83 | 0.0009 | -0.063 | 540 | 25.00 | 33.00 | 37.5% | -0.17 | 0.0010 | -0.087 | |||
| 188.00 | 195.90 | 10 | 36.9% | 0.81 | 0.0010 | -0.071 | 560 | 30.00 | 38.00 | 2 | 37.1% | -0.20 | 0.0011 | -0.094 | ||
| 174.00 | 183.00 | 36.6% | 0.79 | 0.0011 | -0.079 | 580 | 36.00 | 44.00 | 24 | 36.9% | -0.22 | 0.0012 | -0.100 | |||
| 162.00 | 170.00 | 36.5% | 0.76 | 0.0012 | -0.086 | 600 | 43.00 | 51.00 | 36.9% | -0.25 | 0.0013 | -0.106 | ||||
| 149.00 | 156.60 | 1 | 1 | 35.9% | 0.73 | 0.0013 | -0.093 | 620 | 51.00 | 58.00 | 3 | 36.8% | -0.28 | 0.0014 | -0.112 | |
| 138.00 | 146.00 | 36.0% | 0.70 | 0.0014 | -0.100 | 640 | 58.00 | 63.60 | 7 | 35.9% | -0.31 | 0.0014 | -0.116 | |||
| 128.00 | 134.50 | 35.9% | 0.67 | 0.0014 | -0.105 | 660 | 66.40 | 72.30 | 11 | 1 | 35.8% | -0.34 | 0.0015 | -0.120 | ||
| 117.00 | 125.00 | 4 | 5 | 35.7% | 0.64 | 0.0015 | -0.110 | 680 | 75.50 | 83.00 | 1 | 35.9% | -0.37 | 0.0016 | -0.124 | |
| 107.00 | 113.40 | 24 | 11 | 35.1% | 0.61 | 0.0015 | -0.113 | 700 | 85.00 | 92.00 | 35.5% | -0.41 | 0.0017 | -0.126 | ||
| 98.80 | 104.90 | 2 | 1 | 35.2% | 0.58 | 0.0016 | -0.116 | 720 | 95.40 | 103.00 | 35.4% | -0.44 | 0.0017 | -0.128 | ||
| 90.30 | 96.10 | 1 | 35.0% | 0.55 | 0.0016 | -0.118 | 740 | 106.00 | 114.00 | 35.1% | -0.47 | 0.0018 | -0.129 | |||
| 82.00 | 89.20 | 10 | 35.0% | 0.52 | 0.0016 | -0.120 | 760 | 118.00 | 126.00 | 35.1% | -0.51 | 0.0018 | -0.130 | |||
| 75.20 | 81.80 | 2 | 35.0% | 0.49 | 0.0016 | -0.120 | 780 | 130.00 | 138.00 | 34.8% | -0.54 | 0.0018 | -0.130 | |||
| 68.20 | 74.70 | 1 | 10 | 34.8% | 0.47 | 0.0016 | -0.120 | 800 | 143.00 | 151.00 | 34.7% | -0.57 | 0.0018 | -0.129 | ||
| 61.60 | 68.20 | 11 | 17 | 34.6% | 0.44 | 0.0016 | -0.119 | 820 | 157.00 | 165.00 | 34.7% | -0.61 | 0.0019 | -0.128 | ||
| 56.50 | 61.60 | 1 | 34.5% | 0.41 | 0.0016 | -0.118 | 840 | 171.00 | 179.00 | 34.5% | -0.64 | 0.0019 | -0.126 | |||
| 50.00 | 56.20 | 1 | 34.2% | 0.38 | 0.0016 | -0.116 | 860 | 186.00 | 193.00 | 34.3% | -0.67 | 0.0019 | -0.124 | |||
| 45.00 | 52.00 | 34.2% | 0.36 | 0.0015 | -0.114 | 880 | 202.00 | 210.00 | 34.7% | -0.70 | 0.0019 | -0.122 | ||||
| 40.00 | 46.90 | 1 | 33.9% | 0.34 | 0.0015 | -0.111 | 900 | 217.00 | 226.00 | 34.5% | -0.73 | 0.0019 | -0.119 | |||
| 37.40 | 43.20 | 34.2% | 0.31 | 0.0015 | -0.108 | 920 | 233.00 | 242.00 | 34.3% | -0.76 | 0.0018 | -0.115 | ||||
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 — Sep 17, 2027
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs