DE Optionskette Deere & Company
Cboe delayed options data · Stand 12:35 UTC
Jede Zeile entspricht einem Strike. Die linke Hälfte zeigt den Call, die rechte den Put. Geld-/Briefkurs sind die aktuellen Quotes von Käufern und Verkäufern; Volumen sind die in dieser Sitzung gehandelten Kontrakte; Open Interest sind die offenen Kontrakte. Die hervorgehobene Zeile liegt dem Aktienkurs am nächsten.
Dieser Verfallstermin preist einen Move von etwa ±8.0% (590.46–693.26) · ATM IV 32.3% · P/C Open Interest 0.93
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Geldkurs | Fragen | 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 | Geldkurs | Fragen | Vol | OI | IV | Δ | Γ | Θ | |
| 111.20 | 119.70 | 39.1% | 0.96 | 0.0012 | -0.098 | 530 | 0 | 4.90 | 1 | 43.0% | -0.04 | 0.0012 | -0.098 | |||
| 101.70 | 110.00 | 1 | 37.6% | 0.94 | 0.0015 | -0.118 | 540 | 0.9000 | 7.10 | 20 | 23 | 45.8% | -0.06 | 0.0015 | -0.119 | |
| 92.40 | 100.00 | 35.7% | 0.93 | 0.0019 | -0.142 | 550 | 0.0500 | 6.00 | 2 | 10 | 38.5% | -0.07 | 0.0019 | -0.143 | ||
| 83.20 | 91.90 | 36.7% | 0.91 | 0.0024 | -0.168 | 560 | 0.3000 | 5.10 | 2 | 23 | 34.1% | -0.09 | 0.0024 | -0.170 | ||
| 74.00 | 82.50 | 1 | 34.9% | 0.88 | 0.0028 | -0.198 | 570 | 2.65 | 8.90 | 49 | 38.7% | -0.12 | 0.0029 | -0.199 | ||
| 65.20 | 74.00 | 3 | 34.3% | 0.85 | 0.0034 | -0.228 | 580 | 3.40 | 9.70 | 44 | 119 | 36.5% | -0.15 | 0.0034 | -0.230 | |
| 57.00 | 65.80 | 8 | 34.0% | 0.81 | 0.0040 | -0.259 | 590 | 4.20 | 9.90 | 28 | 100 | 33.5% | -0.19 | 0.0040 | -0.262 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 595 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 49.00 | 57.20 | 4 | 32.7% | 0.77 | 0.0045 | -0.290 | 600 | 5.30 | 10.90 | 4 | 143 | 31.3% | -0.23 | 0.0046 | -0.292 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 605 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 42.00 | 50.40 | 5 | 33.1% | 0.72 | 0.0051 | -0.317 | 610 | 8.00 | 16.30 | 1 | 395 | 33.2% | -0.28 | 0.0051 | -0.320 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 615 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 35.00 | 43.60 | 9 | 32.6% | 0.67 | 0.0056 | -0.340 | 620 | 11.00 | 18.00 | 22 | 223 | 31.7% | -0.34 | 0.0056 | -0.344 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 622.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 625 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 627.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 29.00 | 37.20 | 45 | 32.2% | 0.61 | 0.0059 | -0.356 | 630 | 15.00 | 23.30 | 2 | 88 | 32.6% | -0.40 | 0.0060 | -0.361 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 632.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 635 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 637.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 24.10 | 31.40 | 2 | 71 | 32.3% | 0.55 | 0.0061 | -0.365 | 640 | 19.30 | 28.00 | 4 | 80 | 32.4% | -0.46 | 0.0062 | -0.371 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 642.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 645 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 647.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 19.00 | 27.00 | 2 | 25 | 32.2% | 0.49 | 0.0062 | -0.366 | 650 | 26.50 | 33.30 | 21 | 109 | 32.1% | -0.52 | 0.0063 | -0.373 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 652.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 655 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 657.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 14.20 | 22.80 | 51 | 31.8% | 0.43 | 0.0061 | -0.359 | 660 | 30.30 | 39.00 | 32 | 32.2% | -0.58 | 0.0062 | -0.366 | ||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 662.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 665 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 667.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 12.70 | 18.90 | 8 | 96 | 32.9% | 0.37 | 0.0059 | -0.344 | 670 | 37.00 | 45.40 | 23 | 32.3% | -0.64 | 0.0060 | -0.353 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 675 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 10.30 | 14.80 | 2 | 97 | 32.6% | 0.31 | 0.0055 | -0.324 | 680 | 44.00 | 52.30 | 252 | 32.2% | -0.70 | 0.0057 | -0.334 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 685 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 7.40 | 13.20 | 19 | 181 | 33.1% | 0.26 | 0.0051 | -0.299 | 690 | 51.30 | 59.60 | 37 | 31.8% | -0.75 | 0.0053 | -0.310 | |
| 4.30 | 11.50 | 2 | 293 | 32.7% | 0.22 | 0.0046 | -0.272 | 700 | 60.00 | 67.90 | 59 | 32.6% | -0.79 | 0.0048 | -0.284 | |
| 2.30 | 9.60 | 8 | 194 | 32.3% | 0.18 | 0.0041 | -0.244 | 710 | 67.10 | 76.00 | 12 | 31.3% | -0.83 | 0.0043 | -0.258 | |
| 0.7500 | 8.90 | 2 | 146 | 32.9% | 0.15 | 0.0036 | -0.216 | 720 | 76.00 | 85.00 | 5 | 31.4% | -0.87 | 0.0038 | -0.231 | |
| 2.45 | 3.80 | 6 | 57 | 31.4% | 0.12 | 0.0031 | -0.189 | 730 | 85.20 | 93.90 | 1 | 31.1% | -0.89 | 0.0033 | -0.205 | |
| 0 | 3.70 | 109 | 29.8% | 0.10 | 0.0026 | -0.164 | 740 | 95.00 | 103.50 | 32.4% | -0.92 | 0.0029 | -0.181 | |||
| 1.40 | 3.50 | 6 | 80 | 34.0% | 0.08 | 0.0022 | -0.142 | 750 | 104.20 | 113.00 | 31.6% | -0.94 | 0.0024 | -0.158 | ||
| 0.0500 | 7.70 | 34 | 40.6% | 0.07 | 0.0019 | -0.121 | 760 | 114.00 | 123.00 | 33.0% | -0.96 | 0.0020 | -0.135 | |||
| 0.0500 | 6.40 | 1 | 63 | 40.9% | 0.05 | 0.0016 | -0.103 | 770 | 124.20 | 133.00 | 35.7% | -0.97 | 0.0016 | -0.109 | ||
| 0 | 1.40 | 35 | 31.9% | 0.04 | 0.0013 | -0.088 | 780 | 135.30 | 143.00 | 1 | 40.8% | -0.98 | 0.0013 | -0.086 | ||
| 0.0500 | 7.40 | 36 | 46.8% | 0.04 | 0.0011 | -0.074 | 790 | 143.70 | 152.50 | 33.9% | -0.99 | 0.0009 | -0.060 | |||
| 0 | 4.90 | 129 | 44.5% | 0.03 | 0.0009 | -0.063 | 800 | 153.70 | 162.50 | 35.6% | -0.99 | 0.0006 | -0.039 | |||
| 0 | 4.90 | 75 | 46.4% | 0.02 | 0.0008 | -0.053 | 810 | 163.70 | 172.40 | 37.2% | -1.00 | 0.0004 | -0.023 | |||
| 0 | 4.90 | 8 | 48.3% | 0.02 | 0.0006 | -0.045 | 820 | 173.70 | 182.50 | 38.9% | -1.00 | 0.0003 | -0.012 | |||
| 0 | 4.90 | 17 | 50.2% | 0.02 | 0.0005 | -0.038 | 830 | 183.70 | 192.40 | 41.7% | -1.00 | 0.0001 | -0.006 | |||
| 0 | 4.90 | 12 | 52.0% | 0.01 | 0.0004 | -0.032 | 840 | 193.70 | 202.10 | 43.3% | -1.00 | 0.0001 | -0.002 | |||
| 0 | 1.75 | 2 | 19 | 45.8% | 0.01 | 0.0004 | -0.027 | 850 | 203.70 | 212.60 | 44.9% | -1.00 | 0.0000 | -0.001 | ||
| 0 | 3.90 | 10 | 6 | 53.2% | 0.01 | 0.0003 | -0.022 | 860 | 213.70 | 222.40 | 46.4% | -1.00 | 0.0000 | -0.000 | ||
Angezeigte Strikes: innerhalb von ±50 % des Basiswertpreises. Innerer Wert = max(0, Kurs − Strike) bei Calls, max(0, Strike − Kurs) bei Puts; Zeitwert = Optionspreis − innerer Wert. Greeks und IV gemäß Berechnung des Börsendatenfeeds.
Volatility Smile — Nov 20, 2026
Volatilitätsseite →Implizite Volatilität je Strike für diesen Verfallstermin. Out-of-the-money-Puts werden in der Regel mit höherer IV bepreist als Calls — der Skew.
CallsPuts