DE cadena de opciones Deere & Company

Vencimiento Cboe delayed options data · a fecha de 12:34 UTC

Cada fila corresponde a un strike. La mitad izquierda es el call, la mitad derecha el put. El bid/ask es lo que compradores y vendedores cotizan actualmente; el volumen son los contratos negociados en la sesión; el open interest son los contratos vigentes. La fila resaltada es la más cercana al precio de la acción.

Este vencimiento descuenta un movimiento de aproximadamente ±32.1% (475.42–924.02) · ATM IV 35.9% · P/C interés abierto 1.07

CALLS								Strike	PUTS
Bid	Preguntar	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	Preguntar	Vol	OI	IV	Δ	Γ	Θ
362.00	372.00		1	40.7%	0.96	0.0002	0.000	350	1.00	8.10		30	39.9%	-0.04	0.0002	-0.029
354.00	363.00			40.0%	0.96	0.0003	0.000	360	2.00	9.40		2	40.4%	-0.04	0.0003	-0.031
345.00	355.00			40.0%	0.96	0.0003	0.000	370	2.00	10.00		1	39.5%	-0.05	0.0003	-0.033
337.00	346.00		1	39.9%	0.95	0.0003	0.000	380	3.10	13.00		19	40.9%	-0.05	0.0003	-0.036
329.00	336.00		4	39.1%	0.95	0.0004	0.000	390	4.50	12.10		11	39.8%	-0.06	0.0004	-0.038
320.00	328.00	1	2	38.9%	0.94	0.0004	0.000	400	5.50	13.10		46	39.6%	-0.06	0.0004	-0.041
312.00	319.00		1	38.5%	0.94	0.0004	-0.004	410	7.00	14.60		42	39.8%	-0.07	0.0004	-0.043
303.00	312.00		1	39.0%	0.93	0.0004	-0.007	420	8.00	17.00		6	40.0%	-0.08	0.0005	-0.046
295.00	304.00			38.6%	0.92	0.0005	-0.011	430	9.10	18.00		91	39.5%	-0.08	0.0005	-0.049
287.00	295.70		2	38.4%	0.92	0.0005	-0.015	440	11.00	20.00		9	39.8%	-0.09	0.0005	-0.052
279.00	287.50		6	38.1%	0.91	0.0005	-0.019	450	12.00	21.00		10	39.1%	-0.10	0.0006	-0.055
271.00	279.50		6	37.9%	0.90	0.0006	-0.023	460	14.00	23.00		54	39.2%	-0.10	0.0006	-0.058
264.00	272.00		2	38.1%	0.89	0.0006	-0.027	470	15.70	24.20		24	38.8%	-0.11	0.0006	-0.061
256.00	264.00		10	37.7%	0.88	0.0006	-0.031	480	17.10	26.00		35	38.5%	-0.12	0.0007	-0.064
248.00	257.00		9	37.6%	0.88	0.0007	-0.035	490	19.00	26.30		28	37.8%	-0.13	0.0007	-0.067
241.00	249.20		15	37.4%	0.87	0.0007	-0.038	500	23.00	27.00		34	37.8%	-0.14	0.0008	-0.069
234.00	242.00		8	37.4%	0.86	0.0008	-0.042	510	24.00	31.10		72	37.8%	-0.15	0.0008	-0.072
227.00	235.00		241	37.3%	0.85	0.0008	-0.046	520	26.00	35.00		367	38.0%	-0.16	0.0008	-0.075
220.00	228.00		15	37.2%	0.84	0.0008	-0.050	530	29.00	37.60		16	38.0%	-0.17	0.0009	-0.078
213.00	221.00		6	37.0%	0.83	0.0009	-0.053	540	31.90	39.40		124	37.7%	-0.18	0.0009	-0.081
207.00	215.00		18	37.3%	0.82	0.0009	-0.057	550	34.70	41.00		5	37.3%	-0.19	0.0010	-0.084
200.00	208.00		55	37.0%	0.81	0.0010	-0.061	560	37.20	46.00		2	37.5%	-0.21	0.0010	-0.086
194.00	202.00		26	37.1%	0.79	0.0010	-0.064	570	40.00	49.00		1	37.3%	-0.22	0.0010	-0.089
187.00	196.00		38	36.9%	0.78	0.0010	-0.067	580	43.00	52.00		11	37.1%	-0.23	0.0011	-0.091
181.00	190.00		14	36.9%	0.77	0.0010	-0.071	590	47.40	56.00		23	37.4%	-0.24	0.0011	-0.094
175.00	183.50		9	36.7%	0.76	0.0011	-0.074	600	50.80	59.00		2	37.1%	-0.26	0.0012	-0.096
169.00	178.00	2	30	36.7%	0.75	0.0011	-0.077	610	54.00	63.00		3	37.0%	-0.27	0.0012	-0.098
163.00	172.00		169	36.5%	0.73	0.0012	-0.080	620	58.00	67.00		6	37.0%	-0.28	0.0012	-0.100
158.00	166.00		8	36.4%	0.72	0.0012	-0.082	630	62.00	70.20		4	36.7%	-0.30	0.0013	-0.102
152.90	161.00		9	36.5%	0.71	0.0012	-0.085	640	67.10	74.00		12	36.7%	-0.31	0.0013	-0.104
147.00	155.00		37	36.2%	0.70	0.0012	-0.087	650	71.20	78.00	6	13	36.6%	-0.32	0.0013	-0.106
141.00	148.40		6	35.7%	0.68	0.0013	-0.090	660	75.50	83.00	2	16	36.5%	-0.34	0.0014	-0.107
131.00	140.00		4	35.9%	0.66	0.0013	-0.094	680	85.00	92.20	44	19	36.4%	-0.37	0.0014	-0.110
123.00	129.60	6	98	35.8%	0.63	0.0014	-0.098	700	94.00	102.00	24	46	36.1%	-0.40	0.0015	-0.113
113.00	121.00	220	70	35.6%	0.60	0.0014	-0.101	720	104.50	112.00		3	35.9%	-0.43	0.0015	-0.114
105.00	112.00	10	120	35.4%	0.58	0.0014	-0.103	740	115.00	123.00		11	35.6%	-0.46	0.0016	-0.116
97.00	104.00	8	76	35.3%	0.55	0.0014	-0.105	760	127.00	135.00			35.6%	-0.49	0.0016	-0.116
89.00	97.00	2	92	35.1%	0.52	0.0014	-0.106	780	139.00	147.00		8	35.4%	-0.52	0.0016	-0.117
82.00	89.90	8	93	35.0%	0.50	0.0014	-0.106	800	152.00	159.00			35.2%	-0.55	0.0017	-0.116
76.00	83.80	6	55	35.1%	0.47	0.0014	-0.107	820	165.00	172.20			35.0%	-0.58	0.0017	-0.116
70.00	77.00	4	34	34.9%	0.45	0.0014	-0.106	840	179.00	187.00			35.1%	-0.61	0.0017	-0.115
64.00	72.00		20	34.8%	0.42	0.0014	-0.106	860	193.00	201.00			34.9%	-0.63	0.0017	-0.114
59.00	67.00		17	34.8%	0.40	0.0014	-0.104	880	208.00	216.80			35.0%	-0.66	0.0018	-0.112
53.50	62.00		4	34.6%	0.38	0.0014	-0.103	900	223.00	232.00			34.9%	-0.69	0.0018	-0.111
50.00	57.00		8	34.7%	0.36	0.0014	-0.101	920	239.00	247.00			34.7%	-0.72	0.0018	-0.108
45.00	53.00	2		34.5%	0.34	0.0013	-0.099	940	256.00	264.00			34.9%	-0.75	0.0018	-0.106
41.00	48.30		31	34.3%	0.32	0.0013	-0.097	960	273.00	280.00			34.8%	-0.77	0.0017	-0.102
38.00	44.90	2	7	34.4%	0.30	0.0013	-0.095	980	290.00	298.00			35.0%	-0.80	0.0017	-0.098

Strikes mostrados: dentro del ±50% del precio del subyacente. Valor intrínseco = máx(0, precio − strike) para calls, máx(0, strike − precio) para puts; extrínseco = precio de la opción − intrínseco. Griegas e IV según los calcula el feed del mercado.

Sonrisa de volatilidad — Dec 17, 2027

Página de volatilidad →

Volatilidad implícita por strike para este vencimiento. Los puts fuera del dinero suelen tener una IV más alta que los calls — el skew.

callsputs

DE cadena de opciones Deere & Company

Sonrisa de volatilidad — Dec 17, 2027

Consumo cíclico

ETF

Tecnología

Servicios Financieros

Industria

Energía