DE option chain Deere & Company

Expiration 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 ±7.8% (585.63–684.23) · ATM IV 33.2% · P/C open interest 0.98

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
114.30	121.40			39.0%	0.97	0.0010	-0.062	520	0.0500	9.00			55.1%	-0.03	0.0010	-0.077
104.70	112.00			38.8%	0.96	0.0013	-0.085	530	1.00	1.90		13	39.0%	-0.04	0.0013	-0.098
95.20	102.30		1	37.3%	0.94	0.0017	-0.112	540	1.10	2.35	1	44	37.1%	-0.06	0.0017	-0.124
85.40	93.10	2		35.9%	0.92	0.0021	-0.142	550	1.60	3.10	7	13	36.3%	-0.08	0.0021	-0.154
77.60	84.00	9		37.4%	0.90	0.0026	-0.177	560	2.60	4.50	8	35	36.8%	-0.10	0.0026	-0.188
67.20	75.60		1	35.1%	0.87	0.0032	-0.214	570	2.80	5.50		91	34.6%	-0.13	0.0032	-0.224
59.00	67.00		3	34.8%	0.83	0.0038	-0.252	580	5.30	6.10	8	204	34.4%	-0.17	0.0039	-0.261
51.00	59.20	1	9	34.6%	0.79	0.0044	-0.290	590	6.20	9.70	1	127	34.6%	-0.21	0.0045	-0.298
47.50	55.00	1	1	34.4%	0.77	0.0048	-0.308	595	7.10	11.80		2	35.0%	-0.23	0.0048	-0.316
44.50	49.80		4	33.6%	0.74	0.0050	-0.325	600	8.40	13.30	2	148	35.0%	-0.26	0.0051	-0.333
40.50	47.90			34.4%	0.72	0.0053	-0.341	605	9.10	14.60			34.1%	-0.29	0.0054	-0.348
36.20	45.10		5	34.1%	0.69	0.0056	-0.355	610	11.00	17.10		395	34.9%	-0.31	0.0056	-0.362
34.30	40.30			33.8%	0.66	0.0058	-0.367	615	12.60	18.90			34.7%	-0.34	0.0059	-0.374
31.20	38.20		9	34.4%	0.63	0.0060	-0.377	620	16.40	18.10	4	234	34.0%	-0.37	0.0061	-0.384
29.60	36.70			34.3%	0.61	0.0061	-0.382	622.5	15.90	21.40			34.5%	-0.39	0.0062	-0.388
27.00	33.80			32.4%	0.60	0.0062	-0.386	625	16.30	21.80			33.6%	-0.41	0.0063	-0.392
27.00	31.30	7	5	32.6%	0.58	0.0062	-0.389	627.5	17.70	22.70			33.6%	-0.42	0.0063	-0.395
26.40	30.90		45	33.7%	0.57	0.0063	-0.391	630	20.30	22.60	4	93	33.7%	-0.44	0.0064	-0.398
24.50	30.80			34.1%	0.55	0.0064	-0.393	632.5	21.20	23.70	7		33.4%	-0.45	0.0064	-0.399
23.30	28.10	9		33.2%	0.53	0.0064	-0.394	635	20.40	26.80			33.3%	-0.47	0.0065	-0.401
22.00	27.90			33.8%	0.52	0.0064	-0.395	637.5	22.50	27.60			33.5%	-0.49	0.0065	-0.401
20.20	26.40	4	76	33.2%	0.50	0.0064	-0.395	640	25.30	27.50		83	33.5%	-0.50	0.0065	-0.401
19.50	26.20		2	34.1%	0.49	0.0064	-0.394	642.5	24.30	30.60			33.1%	-0.52	0.0066	-0.401
18.80	23.70	2	1	33.4%	0.47	0.0064	-0.393	645	27.90	31.70			34.4%	-0.53	0.0066	-0.399
17.60	24.00			34.2%	0.46	0.0064	-0.391	647.5	27.20	33.40			33.1%	-0.55	0.0065	-0.397
17.30	21.70		44	33.9%	0.44	0.0064	-0.389	650	28.70	35.20		119	33.3%	-0.57	0.0065	-0.395
15.10	22.40			34.2%	0.42	0.0064	-0.386	652.5	30.00	35.40			32.2%	-0.58	0.0065	-0.392
13.60	21.50			33.8%	0.41	0.0063	-0.382	655	31.00	39.00			33.2%	-0.60	0.0064	-0.388
13.00	20.30			33.8%	0.39	0.0062	-0.378	657.5	33.30	39.40		1	32.9%	-0.61	0.0064	-0.384
14.30	16.50		52	33.3%	0.38	0.0062	-0.373	660	34.80	41.20		33	32.9%	-0.63	0.0063	-0.379
11.60	16.50			32.6%	0.36	0.0061	-0.368	662.5	35.90	42.90			32.5%	-0.64	0.0063	-0.374
11.20	17.00		7	33.8%	0.35	0.0060	-0.363	665	37.00	45.70			32.8%	-0.66	0.0062	-0.368
10.20	16.40			33.8%	0.33	0.0059	-0.357	667.5	39.30	47.00			32.9%	-0.67	0.0061	-0.362
11.30	12.80	12	105	33.0%	0.32	0.0058	-0.350	670	42.00	48.50		23	33.4%	-0.69	0.0060	-0.356
8.30	14.40		3	34.0%	0.29	0.0056	-0.336	675	44.70	52.40			32.8%	-0.72	0.0058	-0.342
8.40	10.20	9	118	32.7%	0.27	0.0054	-0.321	680	50.40	56.10		252	34.3%	-0.74	0.0056	-0.327
5.10	12.60		3	33.9%	0.24	0.0051	-0.304	685	52.00	60.40			32.7%	-0.77	0.0053	-0.311
6.40	9.80	5	202	34.4%	0.22	0.0048	-0.288	690	56.00	64.20	1	37	32.4%	-0.79	0.0050	-0.294
4.90	5.80	8	301	32.4%	0.18	0.0043	-0.253	700	64.40	72.80	1	60	32.6%	-0.84	0.0045	-0.258
3.30	5.30	80	200	33.1%	0.14	0.0037	-0.218	710	73.30	79.90		13	30.3%	-0.87	0.0039	-0.223
2.45	3.30	28	144	32.1%	0.11	0.0031	-0.185	720	83.00	90.50		5	33.5%	-0.91	0.0034	-0.190
1.60	3.10	7	60	33.0%	0.09	0.0026	-0.154	730	92.40	99.50		1	33.2%	-0.93	0.0029	-0.162
1.10	3.30	8	106	34.9%	0.07	0.0021	-0.127	740	102.10	109.50			34.9%	-0.96	0.0024	-0.137
0.7000	2.50		83	34.7%	0.05	0.0017	-0.103	750	111.90	119.40			36.4%	-0.97	0.0022	-0.110
0.0500	5.80		34	42.2%	0.04	0.0014	-0.083	760	121.40	129.40			37.1%	-0.99	0.0014	-0.091
0	4.90		61	42.7%	0.03	0.0011	-0.066	770	131.30	139.40			38.9%	-1.00	0.0007	-0.071
0.1000	4.90		35	45.1%	0.02	0.0009	-0.052	780	140.70	149.00		1		-1.00	0.0001	-0.071
0	4.90		36	47.0%	0.02	0.0007	-0.041	790	151.30	159.40			43.0%	-1.00	0.0000	-0.071
0	4.90		129	49.1%	0.01	0.0005	-0.032	800	161.30	169.40			45.0%	-1.00	0.0000	-0.071
0	4.90		75	51.2%	0.01	0.0004	-0.025	810	171.30	179.40			46.9%	-1.00	0.0000	-0.071
0	4.90		8	53.2%	0.01	0.0003	-0.019	820	181.30	189.40			48.8%	-1.00	0.0000	-0.071
0	4.90		17	55.1%	0.01	0.0002	-0.015	830	191.30	199.40			50.7%	-1.00	0.0000	-0.071
0	4.90		12	57.0%	0.00	0.0002	-0.011	840	201.30	209.40			52.6%	-1.00	0.0000	-0.071
0	4.90		25	58.9%	0.00	0.0001	-0.009	850	211.30	219.40			54.4%	-1.00	0.0000	-0.071
0	4.90		47	60.8%	0.00	0.0001	-0.006	860	221.30	229.40			56.2%	-1.00	0.0000	-0.071

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 — Nov 20, 2026

Volatility page →

Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.

callsputs

DE option chain Deere & Company

Volatility smile — Nov 20, 2026

Consumer Cyclical

ETF

Technology

Financial Services

Industrials

Consumer Defensive