DE option chain Deere & Company
Cboe delayed options data · as of 18:36 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 ±29.9% (442.46–819.06) · ATM IV 35.1% · P/C open interest 1.13
| 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 | |
| 324.00 | 331.00 | 2 | 40.7% | 0.97 | 0.0002 | 0.000 | 320 | 0 | 7.30 | 7 | 40.4% | -0.03 | 0.0003 | -0.022 | ||
| 315.00 | 322.00 | 40.1% | 0.97 | 0.0003 | 0.000 | 330 | 0 | 9.80 | 24 | 41.3% | -0.04 | 0.0003 | -0.024 | |||
| 306.00 | 313.00 | 39.4% | 0.96 | 0.0003 | 0.000 | 340 | 0.6000 | 8.70 | 32 | 39.3% | -0.04 | 0.0003 | -0.027 | |||
| 297.00 | 305.00 | 1 | 39.5% | 0.96 | 0.0004 | 0.000 | 350 | 1.00 | 11.00 | 30 | 40.0% | -0.05 | 0.0004 | -0.029 | ||
| 288.00 | 296.00 | 38.7% | 0.95 | 0.0004 | 0.000 | 360 | 2.00 | 12.00 | 2 | 40.0% | -0.05 | 0.0004 | -0.032 | |||
| 280.00 | 287.00 | 1 | 38.5% | 0.95 | 0.0004 | 0.000 | 370 | 3.00 | 12.00 | 2 | 39.1% | -0.06 | 0.0004 | -0.035 | ||
| 271.00 | 280.00 | 38.9% | 0.94 | 0.0005 | -0.003 | 380 | 4.00 | 13.00 | 20 | 38.9% | -0.06 | 0.0005 | -0.037 | |||
| 263.00 | 271.00 | 4 | 38.5% | 0.93 | 0.0005 | -0.006 | 390 | 5.00 | 14.20 | 11 | 38.6% | -0.07 | 0.0005 | -0.040 | ||
| 255.00 | 262.00 | 11 | 38.0% | 0.93 | 0.0006 | -0.011 | 400 | 6.00 | 15.00 | 46 | 38.0% | -0.08 | 0.0006 | -0.043 | ||
| 246.00 | 254.00 | 1 | 37.4% | 0.92 | 0.0006 | -0.015 | 410 | 8.80 | 16.70 | 42 | 38.7% | -0.09 | 0.0006 | -0.047 | ||
| 238.00 | 246.00 | 1 | 37.3% | 0.91 | 0.0006 | -0.019 | 420 | 9.00 | 18.00 | 6 | 37.8% | -0.10 | 0.0007 | -0.050 | ||
| 231.00 | 238.00 | 37.5% | 0.90 | 0.0007 | -0.023 | 430 | 10.50 | 18.80 | 91 | 37.3% | -0.11 | 0.0007 | -0.053 | |||
| 223.00 | 230.90 | 2 | 37.4% | 0.89 | 0.0008 | -0.028 | 440 | 12.00 | 17.80 | 9 | 35.9% | -0.12 | 0.0008 | -0.057 | ||
| 215.00 | 222.00 | 6 | 36.7% | 0.88 | 0.0008 | -0.032 | 450 | 17.30 | 19.00 | 1 | 10 | 36.9% | -0.13 | 0.0008 | -0.060 | |
| 208.00 | 214.00 | 6 | 36.5% | 0.87 | 0.0009 | -0.036 | 460 | 16.00 | 21.80 | 54 | 35.9% | -0.14 | 0.0009 | -0.063 | ||
| 200.00 | 207.90 | 2 | 36.6% | 0.86 | 0.0009 | -0.040 | 470 | 18.00 | 27.20 | 24 | 36.8% | -0.15 | 0.0010 | -0.066 | ||
| 193.00 | 201.00 | 10 | 36.6% | 0.85 | 0.0010 | -0.044 | 480 | 20.00 | 29.70 | 26 | 36.6% | -0.16 | 0.0010 | -0.070 | ||
| 186.00 | 194.00 | 9 | 36.5% | 0.83 | 0.0010 | -0.049 | 490 | 23.00 | 32.20 | 28 | 36.6% | -0.17 | 0.0011 | -0.073 | ||
| 179.00 | 186.50 | 14 | 36.2% | 0.82 | 0.0011 | -0.053 | 500 | 26.00 | 34.80 | 25 | 36.6% | -0.19 | 0.0011 | -0.076 | ||
| 173.00 | 180.00 | 8 | 36.4% | 0.81 | 0.0011 | -0.057 | 510 | 29.80 | 37.10 | 72 | 36.6% | -0.20 | 0.0012 | -0.079 | ||
| 166.00 | 173.00 | 240 | 36.0% | 0.80 | 0.0012 | -0.060 | 520 | 32.00 | 39.40 | 363 | 36.1% | -0.22 | 0.0012 | -0.082 | ||
| 160.00 | 167.00 | 15 | 36.1% | 0.78 | 0.0012 | -0.064 | 530 | 35.00 | 42.10 | 16 | 35.8% | -0.23 | 0.0013 | -0.085 | ||
| 153.00 | 162.00 | 5 | 36.1% | 0.77 | 0.0013 | -0.068 | 540 | 38.00 | 46.40 | 145 | 35.9% | -0.25 | 0.0014 | -0.088 | ||
| 147.00 | 154.20 | 17 | 35.6% | 0.75 | 0.0013 | -0.071 | 550 | 42.00 | 49.00 | 14 | 35.7% | -0.26 | 0.0014 | -0.091 | ||
| 141.00 | 149.00 | 55 | 35.7% | 0.74 | 0.0014 | -0.074 | 560 | 45.80 | 52.80 | 80 | 35.6% | -0.28 | 0.0015 | -0.093 | ||
| 136.00 | 143.00 | 26 | 35.7% | 0.72 | 0.0014 | -0.077 | 570 | 50.00 | 57.00 | 2 | 35.7% | -0.29 | 0.0015 | -0.096 | ||
| 130.00 | 137.20 | 37 | 35.5% | 0.71 | 0.0014 | -0.080 | 580 | 54.00 | 59.70 | 11 | 35.3% | -0.31 | 0.0016 | -0.098 | ||
| 125.00 | 133.00 | 14 | 35.8% | 0.69 | 0.0015 | -0.083 | 590 | 58.00 | 65.40 | 37 | 35.5% | -0.33 | 0.0016 | -0.100 | ||
| 119.00 | 127.00 | 8 | 35.4% | 0.68 | 0.0015 | -0.086 | 600 | 62.00 | 69.70 | 1 | 35.3% | -0.34 | 0.0016 | -0.102 | ||
| 114.00 | 122.00 | 28 | 35.3% | 0.66 | 0.0016 | -0.088 | 610 | 67.00 | 74.10 | 3 | 35.3% | -0.36 | 0.0017 | -0.104 | ||
| 109.00 | 116.90 | 170 | 35.2% | 0.65 | 0.0016 | -0.090 | 620 | 71.80 | 78.80 | 7 | 35.2% | -0.38 | 0.0017 | -0.105 | ||
| 104.00 | 112.00 | 9 | 35.1% | 0.63 | 0.0016 | -0.092 | 630 | 76.80 | 83.80 | 10 | 35.1% | -0.40 | 0.0018 | -0.107 | ||
| 100.00 | 107.00 | 10 | 35.0% | 0.61 | 0.0016 | -0.094 | 640 | 81.80 | 89.00 | 13 | 35.1% | -0.41 | 0.0018 | -0.108 | ||
| 95.00 | 103.00 | 70 | 35.0% | 0.60 | 0.0016 | -0.096 | 650 | 87.00 | 94.30 | 207 | 35.0% | -0.43 | 0.0018 | -0.109 | ||
| 91.00 | 98.00 | 27 | 34.8% | 0.58 | 0.0017 | -0.097 | 660 | 92.00 | 99.80 | 17 | 34.8% | -0.45 | 0.0019 | -0.110 | ||
| 83.00 | 90.00 | 53 | 34.8% | 0.55 | 0.0017 | -0.099 | 680 | 104.00 | 111.20 | 48 | 34.8% | -0.49 | 0.0019 | -0.111 | ||
| 75.60 | 83.00 | 116 | 34.8% | 0.52 | 0.0017 | -0.100 | 700 | 115.80 | 124.00 | 112 | 34.7% | -0.52 | 0.0020 | -0.112 | ||
| 69.00 | 76.00 | 170 | 34.8% | 0.49 | 0.0017 | -0.101 | 720 | 129.00 | 137.00 | 3 | 34.7% | -0.56 | 0.0020 | -0.111 | ||
| 63.80 | 68.70 | 3 | 138 | 34.7% | 0.46 | 0.0017 | -0.101 | 740 | 142.40 | 149.00 | 11 | 34.3% | -0.59 | 0.0020 | -0.110 | |
| 55.80 | 63.00 | 78 | 34.3% | 0.43 | 0.0017 | -0.101 | 760 | 156.00 | 163.00 | 34.1% | -0.63 | 0.0020 | -0.109 | |||
| 50.60 | 58.00 | 101 | 34.4% | 0.40 | 0.0017 | -0.100 | 780 | 170.80 | 179.00 | 10 | 34.3% | -0.66 | 0.0020 | -0.107 | ||
| 45.60 | 53.00 | 135 | 34.3% | 0.38 | 0.0016 | -0.098 | 800 | 186.80 | 194.00 | 34.4% | -0.69 | 0.0020 | -0.105 | |||
| 40.60 | 49.00 | 78 | 34.3% | 0.35 | 0.0016 | -0.096 | 820 | 202.80 | 210.00 | 34.4% | -0.72 | 0.0020 | -0.103 | |||
| 36.70 | 45.00 | 37 | 34.3% | 0.33 | 0.0016 | -0.094 | 840 | 218.00 | 227.00 | 34.3% | -0.75 | 0.0020 | -0.100 | |||
| 33.00 | 41.00 | 20 | 34.2% | 0.31 | 0.0015 | -0.091 | 860 | 235.00 | 244.00 | 34.4% | -0.79 | 0.0020 | -0.099 | |||
| 29.60 | 38.00 | 17 | 34.3% | 0.29 | 0.0015 | -0.089 | 880 | 253.00 | 261.00 | 34.4% | -0.82 | 0.0021 | -0.096 | |||
| 26.60 | 35.00 | 6 | 34.4% | 0.27 | 0.0014 | -0.086 | 900 | 271.00 | 279.00 | 34.6% | -0.84 | 0.0021 | -0.097 | |||
| 24.00 | 33.00 | 9 | 34.6% | 0.25 | 0.0014 | -0.083 | 920 | 289.00 | 297.00 | 34.5% | -0.87 | 0.0021 | -0.097 | |||
| 22.10 | 30.00 | 1 | 34.7% | 0.23 | 0.0013 | -0.080 | 940 | 308.00 | 316.00 | 35.0% | -0.90 | 0.0021 | -0.097 | |||
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 — Dec 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