DE option chain Deere & Company

Expiration Cboe delayed options data · as of 15:35 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 ±8.0% (583.42–684.52) · ATM IV 34.0% · 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
114.10	121.40			40.9%	0.96	0.0012	-0.091	520	0.0500	9.00			54.9%	-0.04	0.0012	-0.106
104.00	111.80			38.3%	0.95	0.0014	-0.114	530	0.4500	1.90		13	37.2%	-0.05	0.0015	-0.128
96.40	102.40		1	41.5%	0.93	0.0018	-0.141	540	1.00	2.80		44	37.7%	-0.07	0.0018	-0.154
85.60	93.00	2		37.4%	0.91	0.0022	-0.170	550	1.45	6.00		13	40.8%	-0.09	0.0022	-0.183
77.10	84.50	9		38.3%	0.89	0.0027	-0.203	560	2.65	5.50	2	35	38.0%	-0.11	0.0027	-0.214
68.30	75.70		1	37.4%	0.86	0.0032	-0.237	570	3.00	7.10		91	36.7%	-0.14	0.0033	-0.248
60.30	67.40		3	37.2%	0.82	0.0038	-0.273	580	4.50	7.90		204	35.2%	-0.18	0.0039	-0.283
52.80	59.40	1	9	37.0%	0.78	0.0044	-0.307	590	6.00	9.70	1	127	34.2%	-0.22	0.0045	-0.317
48.90	55.80	1	1	36.8%	0.76	0.0047	-0.324	595	7.00	11.70		2	34.6%	-0.24	0.0048	-0.333
45.90	52.20		4	37.1%	0.74	0.0050	-0.339	600	8.40	13.40		148	34.8%	-0.27	0.0050	-0.348
42.80	48.70			37.2%	0.71	0.0052	-0.353	605	9.10	17.00			35.7%	-0.29	0.0053	-0.362
38.60	45.30		5	36.4%	0.68	0.0055	-0.366	610	11.00	15.60		395	33.5%	-0.32	0.0056	-0.375
35.90	40.30			35.3%	0.65	0.0057	-0.377	615	12.60	18.90			34.4%	-0.35	0.0058	-0.386
32.20	39.00		9	36.0%	0.62	0.0059	-0.387	620	17.00	19.20	1	234	34.9%	-0.38	0.0060	-0.395
31.00	37.60			36.1%	0.61	0.0060	-0.390	622.5	14.90	19.80			32.3%	-0.40	0.0061	-0.399
29.40	35.70			35.6%	0.59	0.0061	-0.394	625	16.20	21.70			33.1%	-0.41	0.0062	-0.402
28.10	33.90	6	5	35.4%	0.58	0.0061	-0.396	627.5	16.50	22.60			32.3%	-0.43	0.0062	-0.405
26.70	32.50		45	35.3%	0.56	0.0062	-0.399	630	21.50	23.20	1	93	34.5%	-0.44	0.0063	-0.407
25.00	30.80			34.7%	0.55	0.0062	-0.400	632.5	21.70	24.70	7		34.0%	-0.46	0.0064	-0.408
24.10	30.40	9		35.5%	0.53	0.0063	-0.401	635	20.20	26.40			32.5%	-0.47	0.0064	-0.410
23.00	28.90			35.4%	0.52	0.0063	-0.402	637.5	21.10	27.20			31.9%	-0.49	0.0064	-0.410
22.20	25.30		76	34.0%	0.50	0.0063	-0.401	640	24.40	28.60		83	33.2%	-0.51	0.0065	-0.410
21.20	24.00		2	34.0%	0.49	0.0063	-0.401	642.5	23.70	32.00			33.2%	-0.52	0.0065	-0.409
19.70	22.40	2	1	33.3%	0.47	0.0063	-0.399	645	28.20	31.50			34.0%	-0.54	0.0065	-0.408
18.50	24.40			35.3%	0.45	0.0063	-0.397	647.5	28.50	33.00			33.2%	-0.55	0.0065	-0.406
18.10	20.10		44	33.5%	0.44	0.0063	-0.395	650	28.00	34.50		119	31.8%	-0.57	0.0064	-0.404
16.30	22.80			35.4%	0.42	0.0062	-0.392	652.5	29.50	36.10			31.8%	-0.59	0.0064	-0.401
15.20	21.50			35.1%	0.41	0.0062	-0.388	655	31.50	37.80			32.2%	-0.60	0.0064	-0.397
14.50	19.70			34.6%	0.39	0.0062	-0.384	657.5	34.00	38.90		1	32.4%	-0.62	0.0063	-0.393
14.40	16.30		52	33.4%	0.38	0.0061	-0.380	660	35.50	40.20		33	32.1%	-0.63	0.0063	-0.389
12.20	18.40			34.5%	0.36	0.0060	-0.374	662.5	36.70	43.00			32.5%	-0.65	0.0062	-0.384
11.20	17.20		7	34.1%	0.35	0.0059	-0.369	665	38.40	43.90			31.9%	-0.66	0.0061	-0.378
10.20	16.40			33.9%	0.34	0.0058	-0.363	667.5	40.90	45.70			32.4%	-0.68	0.0060	-0.372
10.60	13.10	10	105	32.8%	0.32	0.0057	-0.357	670	41.30	47.40		23	31.2%	-0.69	0.0060	-0.366
8.50	14.00		3	34.0%	0.30	0.0055	-0.344	675	45.00	51.70			31.6%	-0.72	0.0058	-0.353
7.50	11.10		118	32.8%	0.27	0.0053	-0.329	680	50.10	55.30		252	32.5%	-0.74	0.0055	-0.339
5.10	12.60		3	34.0%	0.25	0.0050	-0.313	685	53.30	60.10			32.6%	-0.77	0.0053	-0.324
6.10	8.10	3	202	32.6%	0.22	0.0048	-0.297	690	56.50	63.70	1	37	31.2%	-0.79	0.0050	-0.307
4.10	6.90	3	301	32.8%	0.18	0.0042	-0.265	700	65.00	72.30	1	60	31.1%	-0.84	0.0045	-0.275
2.70	6.10		200	33.4%	0.15	0.0037	-0.232	710	74.00	81.30		13	31.2%	-0.87	0.0040	-0.241
2.60	5.00	1	144	34.8%	0.12	0.0032	-0.201	720	83.30	89.50		5	28.2%	-0.90	0.0035	-0.211
1.60	4.20		60	34.8%	0.10	0.0027	-0.172	730	93.10	99.90		1	31.3%	-0.93	0.0031	-0.186
1.30	3.30	1	106	35.3%	0.08	0.0022	-0.145	740	103.10	109.30			30.0%	-0.95	0.0027	-0.157
0.2500	3.50		83	36.0%	0.06	0.0019	-0.122	750	113.10	118.40				-0.97	0.0022	-0.139
0	4.90		34	40.5%	0.05	0.0015	-0.102	760	122.00	130.20				-0.98	0.0016	-0.107
0	4.70		61	42.4%	0.04	0.0013	-0.085	770	131.90	140.40				-0.99	0.0008	-0.102
0	4.60		35	44.3%	0.03	0.0010	-0.071	780	141.90	150.80		1	40.8%	-1.00	0.0004	-0.092
0	4.90		36	47.1%	0.02	0.0008	-0.058	790	151.90	160.80			42.8%	-1.00	0.0001	-0.092
0	4.90		129	49.2%	0.02	0.0007	-0.048	800	161.90	170.80			44.8%	-1.00	0.0000	-0.092
0	4.90		75	51.2%	0.02	0.0006	-0.040	810	171.90	180.80			46.7%	-1.00	0.0000	-0.092
0	4.90		8	53.2%	0.01	0.0004	-0.033	820	181.90	190.70			47.9%	-1.00	0.0000	-0.092
0	4.90		17	55.2%	0.01	0.0004	-0.027	830	191.90	200.80			50.5%	-1.00	0.0000	-0.092
0	4.90		12	57.1%	0.01	0.0003	-0.022	840	201.90	210.80			52.3%	-1.00	0.0000	-0.092
0	4.30		25	57.5%	0.01	0.0002	-0.018	850	211.90	220.80			54.1%	-1.00	0.0000	-0.092
0	4.90		47	60.8%	0.00	0.0002	-0.015	860	221.90	230.80			55.8%	-1.00	0.0000	-0.092

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