DE option chain Deere & Company
Cboe delayed options data · के अनुसार 18:36 UTC
प्रत्येक पंक्ति एक strike है। बाईं आधी call है, दाईं आधी put। Bid/ask वह मूल्य हैं जो खरीदार और विक्रेता अभी quote कर रहे हैं; volume इस सत्र में कारोबार किए गए contracts हैं; open interest चालू contracts हैं। हाइलाइट की गई पंक्ति स्टॉक मूल्य के सबसे निकट है।
यह expiration लगभग इतने move की price करती है ±26.3% (464.76–796.76) · ATM IV 34.6% · P/C ओपन इंटरेस्ट 1.02
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| बिड | पूछें | 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 | बिड | पूछें | Vol | OI | IV | Δ | Γ | Θ | |
| 319.00 | 328.00 | 42.7% | 0.98 | 0.0002 | 0.000 | 320 | 1.80 | 10.00 | 15 | 49.8% | -0.02 | 0.0002 | -0.020 | |||
| 310.00 | 319.00 | 42.5% | 0.98 | 0.0002 | 0.000 | 330 | 2.00 | 10.00 | 17 | 48.1% | -0.03 | 0.0002 | -0.022 | |||
| 301.00 | 309.00 | 41.0% | 0.97 | 0.0003 | 0.000 | 340 | 2.00 | 8.40 | 7 | 44.8% | -0.03 | 0.0003 | -0.025 | |||
| 292.00 | 300.00 | 40.7% | 0.97 | 0.0003 | 0.000 | 350 | 2.00 | 8.80 | 4 | 43.5% | -0.04 | 0.0003 | -0.027 | |||
| 283.00 | 290.80 | 40.1% | 0.96 | 0.0004 | 0.000 | 360 | 2.00 | 10.00 | 15 | 42.8% | -0.04 | 0.0004 | -0.030 | |||
| 274.00 | 282.00 | 39.7% | 0.96 | 0.0004 | 0.000 | 370 | 2.00 | 10.00 | 7 | 41.1% | -0.05 | 0.0004 | -0.033 | |||
| 265.00 | 272.90 | 1 | 39.0% | 0.95 | 0.0004 | 0.000 | 380 | 2.00 | 10.00 | 15 | 39.5% | -0.05 | 0.0004 | -0.036 | ||
| 256.00 | 264.00 | 38.4% | 0.95 | 0.0005 | -0.003 | 390 | 2.00 | 11.00 | 15 | 38.7% | -0.06 | 0.0005 | -0.039 | |||
| 247.00 | 255.00 | 1 | 37.6% | 0.94 | 0.0005 | -0.008 | 400 | 2.00 | 12.00 | 7 | 37.8% | -0.07 | 0.0006 | -0.043 | ||
| 239.00 | 247.00 | 38.1% | 0.93 | 0.0006 | -0.013 | 410 | 3.00 | 13.00 | 15 | 37.5% | -0.07 | 0.0006 | -0.046 | |||
| 230.00 | 239.00 | 2 | 37.8% | 0.92 | 0.0006 | -0.017 | 420 | 5.00 | 12.50 | 1 | 36.9% | -0.08 | 0.0007 | -0.050 | ||
| 222.00 | 229.00 | 36.8% | 0.91 | 0.0007 | -0.022 | 430 | 7.50 | 13.50 | 4 | 37.2% | -0.09 | 0.0007 | -0.054 | |||
| 214.00 | 222.00 | 37.3% | 0.90 | 0.0008 | -0.027 | 440 | 7.00 | 14.50 | 4 | 35.9% | -0.10 | 0.0008 | -0.058 | |||
| 206.00 | 212.50 | 36.4% | 0.89 | 0.0008 | -0.032 | 450 | 11.20 | 15.50 | 7 | 36.7% | -0.11 | 0.0009 | -0.061 | |||
| 198.00 | 205.00 | 36.4% | 0.88 | 0.0009 | -0.037 | 460 | 10.00 | 19.90 | 36.5% | -0.12 | 0.0009 | -0.066 | ||||
| 190.00 | 197.00 | 36.1% | 0.87 | 0.0010 | -0.043 | 470 | 12.00 | 21.90 | 2 | 36.4% | -0.13 | 0.0010 | -0.070 | |||
| 182.00 | 190.00 | 36.0% | 0.86 | 0.0010 | -0.048 | 480 | 14.40 | 22.90 | 3 | 36.0% | -0.15 | 0.0011 | -0.074 | |||
| 175.00 | 183.00 | 36.2% | 0.85 | 0.0011 | -0.053 | 490 | 16.80 | 25.10 | 36.0% | -0.16 | 0.0012 | -0.078 | ||||
| 168.00 | 176.00 | 36.2% | 0.83 | 0.0012 | -0.058 | 500 | 19.00 | 27.30 | 3 | 35.8% | -0.17 | 0.0012 | -0.082 | |||
| 161.00 | 168.00 | 35.9% | 0.82 | 0.0012 | -0.062 | 510 | 21.90 | 29.40 | 19 | 35.6% | -0.19 | 0.0013 | -0.086 | |||
| 154.00 | 162.00 | 36.0% | 0.80 | 0.0013 | -0.067 | 520 | 24.00 | 32.70 | 3 | 35.5% | -0.21 | 0.0014 | -0.089 | |||
| 147.00 | 154.00 | 35.4% | 0.79 | 0.0014 | -0.072 | 530 | 27.00 | 34.90 | 6 | 35.2% | -0.22 | 0.0014 | -0.093 | |||
| 141.00 | 149.00 | 1 | 35.9% | 0.77 | 0.0014 | -0.076 | 540 | 31.00 | 36.60 | 1 | 19 | 35.0% | -0.24 | 0.0015 | -0.097 | |
| 128.00 | 135.00 | 11 | 35.2% | 0.74 | 0.0016 | -0.085 | 560 | 38.00 | 44.40 | 2 | 35.1% | -0.27 | 0.0016 | -0.103 | ||
| 117.00 | 124.00 | 7 | 7 | 35.4% | 0.70 | 0.0017 | -0.092 | 580 | 45.00 | 52.00 | 25 | 34.8% | -0.31 | 0.0018 | -0.109 | |
| 106.00 | 112.00 | 4 | 35.0% | 0.67 | 0.0018 | -0.099 | 600 | 54.00 | 60.00 | 5 | 34.6% | -0.35 | 0.0019 | -0.114 | ||
| 95.60 | 102.00 | 1 | 1 | 34.9% | 0.63 | 0.0018 | -0.104 | 620 | 63.00 | 70.20 | 3 | 34.6% | -0.39 | 0.0020 | -0.118 | |
| 85.60 | 93.00 | 1 | 34.7% | 0.60 | 0.0019 | -0.108 | 640 | 73.00 | 80.40 | 8 | 34.5% | -0.43 | 0.0020 | -0.120 | ||
| 76.60 | 84.00 | 2 | 34.5% | 0.56 | 0.0019 | -0.111 | 660 | 85.70 | 91.10 | 23 | 34.7% | -0.47 | 0.0021 | -0.122 | ||
| 68.20 | 73.00 | 1 | 11 | 33.7% | 0.52 | 0.0019 | -0.113 | 680 | 96.50 | 102.10 | 1 | 35 | 34.3% | -0.51 | 0.0022 | -0.123 |
| 62.10 | 65.30 | 71 | 33.8% | 0.49 | 0.0020 | -0.114 | 700 | 108.00 | 115.00 | 29 | 34.1% | -0.55 | 0.0022 | -0.122 | ||
| 53.00 | 60.80 | 26 | 33.7% | 0.45 | 0.0019 | -0.114 | 720 | 120.60 | 128.00 | 8 | 33.8% | -0.59 | 0.0022 | -0.121 | ||
| 49.30 | 54.50 | 2 | 37 | 34.1% | 0.42 | 0.0019 | -0.113 | 740 | 135.00 | 142.00 | 3 | 33.9% | -0.63 | 0.0022 | -0.119 | |
| 44.10 | 48.10 | 1 | 52 | 34.0% | 0.39 | 0.0019 | -0.111 | 760 | 150.00 | 157.00 | 34.0% | -0.66 | 0.0022 | -0.116 | ||
| 36.00 | 44.30 | 5 | 33.5% | 0.36 | 0.0018 | -0.109 | 780 | 165.00 | 172.00 | 33.8% | -0.70 | 0.0022 | -0.113 | |||
| 36.10 | 38.10 | 1 | 33 | 34.1% | 0.33 | 0.0018 | -0.106 | 800 | 181.00 | 189.00 | 34.2% | -0.73 | 0.0022 | -0.109 | ||
| 28.90 | 37.00 | 29 | 34.0% | 0.30 | 0.0017 | -0.103 | 820 | 198.00 | 205.00 | 34.2% | -0.77 | 0.0021 | -0.106 | |||
| 25.00 | 33.00 | 2 | 33.8% | 0.28 | 0.0016 | -0.099 | 840 | 214.00 | 222.00 | 33.9% | -0.80 | 0.0021 | -0.103 | |||
| 22.30 | 30.00 | 9 | 34.0% | 0.26 | 0.0016 | -0.095 | 860 | 232.80 | 240.00 | 34.6% | -0.83 | 0.0021 | -0.099 | |||
| 19.00 | 28.00 | 34.2% | 0.23 | 0.0015 | -0.091 | 880 | 250.50 | 258.00 | 34.6% | -0.86 | 0.0021 | -0.098 | ||||
| 18.00 | 25.20 | 3 | 34.6% | 0.21 | 0.0014 | -0.087 | 900 | 268.00 | 276.00 | 34.2% | -0.89 | 0.0021 | -0.097 | |||
| 14.80 | 23.20 | 34.4% | 0.20 | 0.0013 | -0.082 | 920 | 288.00 | 295.00 | 35.1% | -0.92 | 0.0022 | -0.096 | ||||
| 13.60 | 21.20 | 34.7% | 0.18 | 0.0013 | -0.078 | 940 | 306.60 | 314.00 | 34.9% | -0.94 | 0.0021 | -0.086 | ||||
दिखाए गए स्ट्राइक: अंडरलाइंग मूल्य के ±50% के भीतर। Intrinsic value = max(0, मूल्य − strike) calls के लिए, max(0, strike − मूल्य) puts के लिए; extrinsic = option मूल्य − intrinsic। एक्सचेंज फ़ीड द्वारा गणना किए गए Greeks और IV।
वोलैटिलिटी स्माइल — Sep 17, 2027
Volatility पेज →इस expiration के लिए प्रति strike implied volatility। आउट-ऑफ-द-मनी puts आमतौर पर calls से अधिक IV पर प्राइस होते हैं — यही skew है।
callsputs