DE option chain Deere & Company
Cboe delayed options data · as of 12:35 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 ±31.0% (442.86–840.86) · ATM IV 35.1% · P/C open interest 0.53
| 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 | |
| 326.00 | 335.00 | 25 | 39.5% | 0.97 | 0.0003 | 0.000 | 330 | 0 | 8.60 | 12 | 39.4% | -0.04 | 0.0003 | -0.025 | ||
| 317.50 | 326.00 | 22 | 39.2% | 0.96 | 0.0003 | 0.000 | 340 | 1.00 | 8.80 | 20 | 39.0% | -0.04 | 0.0003 | -0.028 | ||
| 309.00 | 318.00 | 26 | 39.7% | 0.96 | 0.0003 | 0.000 | 350 | 2.00 | 9.60 | 26 | 38.5% | -0.05 | 0.0004 | -0.030 | ||
| 300.00 | 309.00 | 5 | 38.8% | 0.95 | 0.0004 | 0.000 | 360 | 2.50 | 12.00 | 35 | 39.6% | -0.05 | 0.0004 | -0.032 | ||
| 292.00 | 300.00 | 2 | 38.6% | 0.95 | 0.0004 | -0.000 | 370 | 3.30 | 13.00 | 7 | 39.2% | -0.06 | 0.0004 | -0.035 | ||
| 283.00 | 292.00 | 4 | 38.3% | 0.94 | 0.0004 | -0.004 | 380 | 4.00 | 14.00 | 47 | 38.8% | -0.07 | 0.0005 | -0.038 | ||
| 275.00 | 284.00 | 13 | 38.5% | 0.93 | 0.0005 | -0.008 | 390 | 6.00 | 16.00 | 7 | 39.4% | -0.07 | 0.0005 | -0.040 | ||
| 267.00 | 275.90 | 27 | 38.4% | 0.93 | 0.0005 | -0.012 | 400 | 7.00 | 17.00 | 60 | 38.9% | -0.08 | 0.0005 | -0.043 | ||
| 259.00 | 268.00 | 6 | 38.4% | 0.92 | 0.0006 | -0.015 | 410 | 8.00 | 18.00 | 5 | 38.3% | -0.09 | 0.0006 | -0.046 | ||
| 251.00 | 260.00 | 12 | 38.1% | 0.91 | 0.0006 | -0.019 | 420 | 10.00 | 19.00 | 56 | 38.1% | -0.10 | 0.0006 | -0.049 | ||
| 243.00 | 252.00 | 4 | 37.8% | 0.90 | 0.0007 | -0.023 | 430 | 11.00 | 21.00 | 12 | 37.9% | -0.10 | 0.0007 | -0.052 | ||
| 235.00 | 244.00 | 3 | 37.5% | 0.89 | 0.0007 | -0.027 | 440 | 13.00 | 23.00 | 6 | 37.9% | -0.11 | 0.0007 | -0.055 | ||
| 227.00 | 236.00 | 18 | 37.0% | 0.88 | 0.0008 | -0.031 | 450 | 15.00 | 25.00 | 16 | 37.8% | -0.12 | 0.0008 | -0.058 | ||
| 220.00 | 229.00 | 4 | 37.2% | 0.87 | 0.0008 | -0.035 | 460 | 17.00 | 27.00 | 30 | 37.6% | -0.13 | 0.0008 | -0.061 | ||
| 212.00 | 221.00 | 8 | 36.6% | 0.86 | 0.0008 | -0.039 | 470 | 19.00 | 29.00 | 73 | 37.3% | -0.15 | 0.0009 | -0.064 | ||
| 205.00 | 214.20 | 15 | 36.7% | 0.85 | 0.0009 | -0.043 | 480 | 21.00 | 31.00 | 30 | 37.0% | -0.16 | 0.0009 | -0.067 | ||
| 198.00 | 207.50 | 2 | 36.7% | 0.84 | 0.0009 | -0.046 | 490 | 24.00 | 33.00 | 26 | 36.9% | -0.17 | 0.0010 | -0.070 | ||
| 191.00 | 200.20 | 29 | 36.4% | 0.83 | 0.0010 | -0.050 | 500 | 26.00 | 36.00 | 46 | 36.7% | -0.18 | 0.0010 | -0.073 | ||
| 184.00 | 193.50 | 103 | 36.3% | 0.82 | 0.0010 | -0.054 | 510 | 29.00 | 38.00 | 56 | 36.5% | -0.19 | 0.0011 | -0.076 | ||
| 178.00 | 187.00 | 13 | 36.4% | 0.80 | 0.0011 | -0.058 | 520 | 32.00 | 41.00 | 18 | 36.4% | -0.21 | 0.0011 | -0.079 | ||
| 171.00 | 180.00 | 4 | 36.0% | 0.79 | 0.0011 | -0.061 | 530 | 35.00 | 44.00 | 42 | 36.2% | -0.22 | 0.0012 | -0.082 | ||
| 165.00 | 174.00 | 15 | 36.0% | 0.78 | 0.0012 | -0.064 | 540 | 38.00 | 47.00 | 18 | 36.0% | -0.23 | 0.0012 | -0.084 | ||
| 158.00 | 168.00 | 46 | 35.8% | 0.76 | 0.0012 | -0.068 | 550 | 41.00 | 51.00 | 4 | 71 | 36.0% | -0.25 | 0.0013 | -0.087 | |
| 152.00 | 162.00 | 24 | 35.6% | 0.75 | 0.0012 | -0.071 | 560 | 45.00 | 54.00 | 9 | 35.8% | -0.26 | 0.0013 | -0.089 | ||
| 147.00 | 155.60 | 24 | 35.6% | 0.74 | 0.0013 | -0.073 | 570 | 49.00 | 58.00 | 11 | 35.8% | -0.28 | 0.0014 | -0.091 | ||
| 141.00 | 150.00 | 1 | 28 | 35.5% | 0.72 | 0.0013 | -0.076 | 580 | 53.00 | 62.00 | 7 | 35.8% | -0.29 | 0.0014 | -0.094 | |
| 135.00 | 144.00 | 61 | 35.2% | 0.71 | 0.0014 | -0.079 | 590 | 57.00 | 66.00 | 3 | 35.7% | -0.31 | 0.0015 | -0.096 | ||
| 130.00 | 139.00 | 241 | 35.3% | 0.69 | 0.0014 | -0.081 | 600 | 61.00 | 70.00 | 119 | 35.5% | -0.33 | 0.0015 | -0.098 | ||
| 120.00 | 129.00 | 28 | 35.2% | 0.66 | 0.0014 | -0.086 | 620 | 70.00 | 79.00 | 2 | 35.3% | -0.36 | 0.0016 | -0.101 | ||
| 110.00 | 119.00 | 126 | 34.9% | 0.64 | 0.0015 | -0.090 | 640 | 80.00 | 89.00 | 9 | 35.3% | -0.39 | 0.0017 | -0.104 | ||
| 101.00 | 110.00 | 48 | 34.8% | 0.61 | 0.0015 | -0.093 | 660 | 90.00 | 99.00 | 33 | 35.0% | -0.42 | 0.0017 | -0.106 | ||
| 93.00 | 102.00 | 2 | 51 | 34.9% | 0.58 | 0.0016 | -0.095 | 680 | 101.00 | 110.00 | 42 | 34.9% | -0.46 | 0.0018 | -0.108 | |
| 85.00 | 94.00 | 5 | 123 | 34.7% | 0.55 | 0.0016 | -0.097 | 700 | 113.00 | 122.00 | 6 | 42 | 34.8% | -0.49 | 0.0018 | -0.109 |
| 78.00 | 87.00 | 323 | 34.7% | 0.52 | 0.0016 | -0.098 | 720 | 126.00 | 135.00 | 28 | 35.0% | -0.52 | 0.0018 | -0.110 | ||
| 71.00 | 80.00 | 78 | 34.6% | 0.49 | 0.0016 | -0.099 | 740 | 139.00 | 148.00 | 20 | 34.9% | -0.56 | 0.0019 | -0.109 | ||
| 65.00 | 74.00 | 82 | 34.6% | 0.46 | 0.0016 | -0.099 | 760 | 152.00 | 161.00 | 21 | 34.6% | -0.59 | 0.0019 | -0.109 | ||
| 59.00 | 68.00 | 54 | 34.5% | 0.44 | 0.0016 | -0.099 | 780 | 167.00 | 176.00 | 10 | 34.9% | -0.62 | 0.0019 | -0.108 | ||
| 54.00 | 63.00 | 2 | 522 | 34.5% | 0.41 | 0.0016 | -0.098 | 800 | 182.00 | 190.00 | 34.7% | -0.65 | 0.0019 | -0.106 | ||
| 49.00 | 58.00 | 58 | 34.5% | 0.39 | 0.0015 | -0.096 | 820 | 197.00 | 206.00 | 6 | 34.8% | -0.68 | 0.0019 | -0.105 | ||
| 45.00 | 54.00 | 176 | 34.6% | 0.36 | 0.0015 | -0.095 | 840 | 213.00 | 222.00 | 34.9% | -0.71 | 0.0019 | -0.103 | |||
| 40.00 | 50.00 | 11 | 34.5% | 0.34 | 0.0015 | -0.093 | 860 | 229.00 | 238.00 | 34.7% | -0.74 | 0.0019 | -0.101 | |||
| 37.00 | 46.00 | 10 | 34.6% | 0.32 | 0.0014 | -0.091 | 880 | 246.00 | 255.00 | 34.9% | -0.77 | 0.0020 | -0.100 | |||
| 33.00 | 43.00 | 67 | 34.6% | 0.30 | 0.0014 | -0.088 | 900 | 263.00 | 272.00 | 34.8% | -0.80 | 0.0020 | -0.097 | |||
| 30.00 | 37.10 | 35 | 34.0% | 0.28 | 0.0014 | -0.086 | 920 | 280.00 | 289.00 | 34.5% | -0.83 | 0.0020 | -0.096 | |||
| 27.00 | 37.00 | 80 | 34.6% | 0.26 | 0.0013 | -0.083 | 940 | 298.00 | 307.00 | 34.4% | -0.86 | 0.0020 | -0.099 | |||
| 24.00 | 34.00 | 57 | 34.5% | 0.24 | 0.0013 | -0.081 | 960 | 317.00 | 326.00 | 35.0% | -0.89 | 0.0020 | -0.098 | |||
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 — Jan 21, 2028
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs