DE cadena de opciones Deere & Company
Cboe delayed options data · a fecha de 21:49 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 ±4.7% (662.59–727.39) · ATM IV 28.8% · P/C interés abierto 0.93
| 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 | |
| 341.00 | 347.80 | 4 | 1.00 | 0.0000 | 0.000 | 350 | 0 | 4.30 | 44 | 181.5% | -0.00 | 0.0000 | -0.001 | |||
| 331.00 | 337.60 | 20 | 1.00 | 0.0000 | 0.000 | 360 | 0 | 4.30 | 37 | 174.9% | -0.00 | 0.0000 | -0.001 | |||
| 321.10 | 328.00 | 8 | 103.4% | 1.00 | 0.0000 | 0.000 | 370 | 0 | 4.30 | 19 | 168.4% | -0.00 | 0.0000 | -0.001 | ||
| 311.10 | 319.00 | 9 | 132.3% | 1.00 | 0.0000 | 0.000 | 380 | 0 | 4.30 | 15 | 162.1% | -0.00 | 0.0000 | -0.001 | ||
| 301.10 | 307.10 | 23 | 1.00 | 0.0000 | 0.000 | 390 | 0 | 4.30 | 38 | 156.0% | -0.00 | 0.0000 | -0.002 | |||
| 291.10 | 299.00 | 17 | 123.8% | 1.00 | 0.0000 | 0.000 | 400 | 0 | 4.30 | 95 | 150.0% | -0.00 | 0.0000 | -0.002 | ||
| 281.10 | 289.00 | 6 | 115.4% | 1.00 | 0.0000 | 0.000 | 410 | 0 | 4.30 | 66 | 144.1% | -0.00 | 0.0000 | -0.002 | ||
| 271.20 | 277.50 | 7 | 1.00 | 0.0000 | 0.000 | 420 | 0 | 4.30 | 70 | 138.4% | -0.00 | 0.0000 | -0.003 | |||
| 261.20 | 267.90 | 1 | 1.00 | 0.0000 | 0.000 | 430 | 0 | 4.30 | 80 | 132.8% | -0.00 | 0.0000 | -0.003 | |||
| 251.20 | 258.00 | 6 | 1.00 | 0.0000 | 0.000 | 440 | 0 | 4.30 | 195 | 127.3% | -0.00 | 0.0000 | -0.004 | |||
| 241.20 | 248.10 | 4 | 1.00 | 0.0000 | 0.000 | 450 | 0 | 4.30 | 188 | 121.9% | -0.00 | 0.0000 | -0.005 | |||
| 231.20 | 237.80 | 6 | 1.00 | 0.0000 | 0.000 | 460 | 0 | 4.30 | 99 | 116.6% | -0.00 | 0.0000 | -0.006 | |||
| 221.30 | 227.80 | 42 | 1.00 | 0.0000 | 0.000 | 470 | 0 | 0.0500 | 213 | 63.9% | -0.00 | 0.0000 | -0.007 | |||
| 211.30 | 217.80 | 15 | 1.00 | 0.0000 | 0.000 | 480 | 0 | 4.20 | 346 | 105.8% | -0.00 | 0.0000 | -0.008 | |||
| 202.60 | 208.50 | 128 | 85.3% | 1.00 | 0.0000 | 0.000 | 490 | 0 | 4.30 | 475 | 101.3% | -0.00 | 0.0000 | -0.010 | ||
| 191.30 | 197.00 | 34 | 1.00 | 0.0001 | 0.000 | 500 | 0 | 0.1000 | 3 | 424 | 58.0% | -0.00 | 0.0001 | -0.012 | ||
| 182.20 | 187.80 | 88 | 63.6% | 1.00 | 0.0001 | 0.000 | 510 | 0 | 4.30 | 130 | 91.5% | -0.00 | 0.0001 | -0.015 | ||
| 171.40 | 177.60 | 37 | 1.00 | 0.0001 | 0.000 | 520 | 0 | 1.50 | 1 | 577 | 71.9% | -0.00 | 0.0001 | -0.018 | ||
| 161.40 | 167.20 | 78 | 1.00 | 0.0001 | 0.000 | 530 | 0 | 1.00 | 710 | 63.7% | -0.00 | 0.0001 | -0.022 | |||
| 151.70 | 157.30 | 130 | 0.99 | 0.0002 | 0.000 | 540 | 0 | 0.4000 | 123 | 52.9% | -0.00 | 0.0002 | -0.027 | |||
| 141.50 | 147.70 | 1 | 74 | 0.99 | 0.0003 | 0.000 | 550 | 0 | 0.3500 | 6 | 265 | 48.6% | -0.01 | 0.0003 | -0.034 | |
| 132.00 | 138.30 | 2 | 142 | 47.4% | 0.99 | 0.0004 | 0.000 | 560 | 0 | 0.3500 | 10 | 510 | 45.3% | -0.01 | 0.0004 | -0.042 |
| 126.50 | 133.20 | 0.99 | 0.0004 | 0.000 | 565 | 0 | 4.30 | 65.8% | -0.01 | 0.0004 | -0.047 | |||||
| 121.80 | 127.50 | 91 | 0.99 | 0.0005 | 0.000 | 570 | 0.1000 | 0.3500 | 224 | 43.3% | -0.01 | 0.0005 | -0.052 | |||
| 116.60 | 121.90 | 0.99 | 0.0005 | 0.000 | 575 | 0 | 0.9000 | 2 | 13 | 46.0% | -0.01 | 0.0005 | -0.059 | |||
| 112.20 | 118.20 | 1 | 222 | 40.8% | 0.98 | 0.0006 | -0.008 | 580 | 0.1000 | 0.4000 | 38 | 992 | 40.5% | -0.01 | 0.0006 | -0.066 |
| 106.60 | 112.00 | 0.98 | 0.0007 | -0.018 | 585 | 0 | 1.55 | 37 | 46.4% | -0.02 | 0.0007 | -0.073 | ||||
| 101.70 | 107.90 | 1 | 83 | 0.98 | 0.0008 | -0.030 | 590 | 0.1500 | 0.7500 | 18 | 646 | 40.5% | -0.02 | 0.0008 | -0.083 | |
| 96.80 | 103.60 | 35.1% | 0.98 | 0.0010 | -0.042 | 595 | 0 | 1.10 | 10 | 39 | 40.1% | -0.02 | 0.0010 | -0.092 | ||
| 94.30 | 100.00 | 0.97 | 0.0010 | -0.049 | 597.5 | 0 | 1.40 | 13 | 40.8% | -0.02 | 0.0011 | -0.098 | ||||
| 92.20 | 97.50 | 214 | 0.97 | 0.0011 | -0.056 | 600 | 0.0500 | 0.6000 | 12 | 557 | 35.1% | -0.03 | 0.0012 | -0.104 | ||
| 89.40 | 95.40 | 0.97 | 0.0012 | -0.063 | 602.5 | 0 | 4.60 | 37 | 49.8% | -0.03 | 0.0012 | -0.110 | ||||
| 86.90 | 93.20 | 26.9% | 0.97 | 0.0013 | -0.071 | 605 | 0 | 2.10 | 44 | 41.0% | -0.03 | 0.0013 | -0.116 | |||
| 84.50 | 91.50 | 35.0% | 0.97 | 0.0014 | -0.079 | 607.5 | 0 | 1.80 | 24 | 38.8% | -0.03 | 0.0014 | -0.123 | |||
| 82.30 | 87.60 | 5 | 252 | 0.96 | 0.0016 | -0.088 | 610 | 0.2000 | 1.10 | 1 | 243 | 35.6% | -0.04 | 0.0016 | -0.131 | |
| 79.60 | 85.80 | 1 | 28.7% | 0.96 | 0.0017 | -0.097 | 612.5 | 0 | 2.75 | 18 | 40.2% | -0.04 | 0.0017 | -0.138 | ||
| 77.20 | 84.50 | 1 | 35.4% | 0.96 | 0.0018 | -0.106 | 615 | 0.2000 | 1.10 | 6 | 22 | 33.8% | -0.04 | 0.0018 | -0.146 | |
| 74.80 | 81.30 | 31.7% | 0.95 | 0.0019 | -0.116 | 617.5 | 0 | 1.55 | 22 | 33.9% | -0.05 | 0.0020 | -0.155 | |||
| 73.10 | 79.70 | 1 | 204 | 37.1% | 0.95 | 0.0021 | -0.126 | 620 | 0 | 1.60 | 4 | 217 | 33.2% | -0.05 | 0.0021 | -0.164 |
| 69.90 | 75.80 | 2 | 27.5% | 0.94 | 0.0023 | -0.137 | 622.5 | 0 | 2.95 | 63 | 36.6% | -0.06 | 0.0023 | -0.174 | ||
| 67.60 | 73.30 | 7 | 27.8% | 0.94 | 0.0024 | -0.149 | 625 | 0.3000 | 1.45 | 4 | 65 | 31.8% | -0.06 | 0.0024 | -0.184 | |
| 65.20 | 71.80 | 3 | 31.5% | 0.93 | 0.0026 | -0.161 | 627.5 | 0.8500 | 1.80 | 1 | 25 | 33.7% | -0.07 | 0.0026 | -0.195 | |
| 63.10 | 69.00 | 1 | 416 | 30.8% | 0.93 | 0.0028 | -0.173 | 630 | 0.9000 | 2.30 | 7 | 102 | 34.2% | -0.07 | 0.0028 | -0.206 |
| 60.50 | 67.60 | 32.6% | 0.92 | 0.0031 | -0.186 | 632.5 | 0.0500 | 2.35 | 1 | 30.9% | -0.08 | 0.0031 | -0.218 | |||
| 58.10 | 63.70 | 1 | 27.8% | 0.92 | 0.0033 | -0.200 | 635 | 0.0500 | 5.80 | 3 | 13 | 37.6% | -0.08 | 0.0033 | -0.231 | |
| 55.80 | 61.20 | 2 | 27.4% | 0.91 | 0.0035 | -0.214 | 637.5 | 0 | 3.90 | 8 | 32.6% | -0.09 | 0.0036 | -0.243 | ||
| 54.80 | 60.10 | 1 | 265 | 33.3% | 0.90 | 0.0038 | -0.228 | 640 | 1.25 | 3.10 | 9 | 106 | 32.4% | -0.10 | 0.0038 | -0.257 |
| 51.30 | 56.60 | 11 | 27.8% | 0.89 | 0.0041 | -0.243 | 642.5 | 1.15 | 6.40 | 14 | 36.9% | -0.11 | 0.0041 | -0.271 | ||
| 49.80 | 54.50 | 6 | 29.8% | 0.88 | 0.0044 | -0.259 | 645 | 0.1000 | 6.10 | 16 | 33.5% | -0.12 | 0.0044 | -0.285 | ||
| 45.90 | 50.40 | 8 | 228 | 31.0% | 0.86 | 0.0050 | -0.291 | 650 | 1.90 | 4.30 | 30 | 87 | 31.0% | -0.14 | 0.0050 | -0.316 |
| 40.30 | 45.30 | 33 | 27.4% | 0.84 | 0.0057 | -0.325 | 655 | 1.55 | 6.70 | 4 | 50 | 31.6% | -0.16 | 0.0057 | -0.347 | |
| 37.10 | 42.90 | 12 | 430 | 31.0% | 0.81 | 0.0064 | -0.360 | 660 | 4.00 | 5.00 | 13 | 61 | 30.0% | -0.19 | 0.0064 | -0.379 |
| 32.80 | 37.20 | 28 | 28.2% | 0.78 | 0.0071 | -0.394 | 665 | 4.00 | 7.70 | 29 | 61 | 30.5% | -0.22 | 0.0072 | -0.411 | |
| 29.10 | 34.40 | 4 | 210 | 29.3% | 0.74 | 0.0078 | -0.427 | 670 | 5.30 | 7.50 | 12 | 43 | 28.8% | -0.26 | 0.0079 | -0.442 |
| 26.10 | 30.80 | 21 | 29.8% | 0.70 | 0.0085 | -0.457 | 675 | 7.40 | 9.00 | 2 | 28 | 29.4% | -0.30 | 0.0086 | -0.470 | |
| 22.30 | 26.60 | 123 | 1,455 | 28.3% | 0.66 | 0.0091 | -0.483 | 680 | 9.20 | 10.70 | 1 | 15 | 29.5% | -0.34 | 0.0092 | -0.494 |
| 19.20 | 23.50 | 12 | 70 | 28.3% | 0.61 | 0.0096 | -0.504 | 685 | 10.80 | 12.60 | 33 | 6 | 29.1% | -0.39 | 0.0096 | -0.513 |
| 17.40 | 20.10 | 67 | 128 | 28.7% | 0.56 | 0.0099 | -0.518 | 690 | 13.00 | 15.80 | 81 | 42 | 30.0% | -0.44 | 0.0100 | -0.525 |
| 14.80 | 17.40 | 52 | 11 | 28.5% | 0.51 | 0.0100 | -0.525 | 695 | 14.30 | 18.30 | 48 | 2 | 29.0% | -0.49 | 0.0101 | -0.529 |
| 12.50 | 16.00 | 401 | 1,289 | 29.4% | 0.46 | 0.0100 | -0.525 | 700 | 17.60 | 20.80 | 14 | 3 | 29.4% | -0.54 | 0.0101 | -0.527 |
| 8.50 | 13.20 | 1 | 21 | 27.0% | 0.41 | 0.0098 | -0.517 | 705 | 20.90 | 25.70 | 2 | 13 | 31.8% | -0.59 | 0.0098 | -0.517 |
| 7.70 | 11.80 | 70 | 143 | 28.3% | 0.37 | 0.0094 | -0.503 | 710 | 23.70 | 28.80 | 1 | 1 | 31.3% | -0.63 | 0.0095 | -0.501 |
| 5.20 | 10.00 | 25 | 620 | 30.1% | 0.29 | 0.0083 | -0.460 | 720 | 30.60 | 34.70 | 1 | 30.4% | -0.72 | 0.0084 | -0.453 | |
| 4.00 | 6.00 | 68 | 55 | 29.6% | 0.22 | 0.0070 | -0.405 | 730 | 38.40 | 43.30 | 31.7% | -0.79 | 0.0071 | -0.394 | ||
| 0.5500 | 4.10 | 12 | 116 | 26.5% | 0.16 | 0.0058 | -0.348 | 740 | 46.30 | 52.00 | 32.0% | -0.84 | 0.0058 | -0.332 | ||
| 0.0500 | 3.10 | 4 | 18 | 27.4% | 0.12 | 0.0046 | -0.293 | 750 | 55.80 | 60.40 | 1 | 5 | 32.9% | -0.88 | 0.0047 | -0.271 |
| 0.0500 | 3.50 | 1 | 66 | 31.8% | 0.09 | 0.0036 | -0.244 | 760 | 65.10 | 70.60 | 35.9% | -0.91 | 0.0037 | -0.216 | ||
| 0 | 3.30 | 10 | 15 | 34.6% | 0.07 | 0.0028 | -0.201 | 770 | 74.00 | 80.10 | 36.1% | -0.94 | 0.0029 | -0.166 | ||
| 0.5000 | 2.50 | 289 | 32.2% | 0.05 | 0.0022 | -0.166 | 780 | 83.90 | 89.80 | 4 | 7 | 38.4% | -0.95 | 0.0024 | -0.123 | |
| 0 | 1.95 | 18 | 36.8% | 0.04 | 0.0017 | -0.136 | 790 | 93.80 | 99.70 | 41.0% | -0.97 | 0.0021 | -0.095 | |||
| 0.3000 | 1.00 | 45 | 1,104 | 36.9% | 0.03 | 0.0014 | -0.112 | 800 | 103.80 | 109.50 | 43.5% | -0.98 | 0.0018 | -0.077 | ||
| 0 | 2.00 | 1 | 42.7% | 0.02 | 0.0011 | -0.092 | 810 | 114.30 | 119.70 | 48.7% | -0.99 | 0.0013 | -0.087 | |||
| 0 | 2.20 | 39 | 46.2% | 0.02 | 0.0008 | -0.076 | 820 | 123.60 | 129.70 | 49.4% | -0.99 | 0.0009 | -0.102 | |||
| 0 | 1.90 | 4 | 47.7% | 0.01 | 0.0007 | -0.063 | 830 | 133.50 | 139.70 | 51.9% | -1.00 | 0.0005 | -0.128 | |||
| 0 | 1.05 | 311 | 34.3% | 0.01 | 0.0005 | -0.052 | 840 | 143.60 | 149.70 | 55.0% | -1.00 | 0.0002 | -0.148 | |||
| 0 | 4.30 | 7 | 64.3% | 0.01 | 0.0004 | -0.036 | 860 | 163.30 | 169.70 | 59.2% | -1.00 | 0.0000 | -0.181 | |||
| 0 | 4.30 | 6 | 69.6% | 0.00 | 0.0002 | -0.026 | 880 | 183.40 | 189.70 | 64.8% | -1.00 | 0.0000 | -0.196 | |||
| 0 | 4.30 | 18 | 74.7% | 0.00 | 0.0001 | -0.018 | 900 | 203.10 | 209.70 | 68.4% | -1.00 | 0.0000 | -0.203 | |||
| 0 | 4.30 | 13 | 79.7% | 0.00 | 0.0001 | -0.013 | 920 | 222.60 | 229.70 | 70.3% | -1.00 | 0.0000 | -0.207 | |||
| 0 | 4.30 | 17 | 84.5% | 0.00 | 0.0001 | -0.010 | 940 | 242.80 | 249.70 | 76.1% | -1.00 | 0.0000 | -0.209 | |||
| 0 | 4.30 | 11 | 89.1% | 0.00 | 0.0000 | -0.007 | 960 | 262.90 | 269.70 | 81.1% | -1.00 | 0.0000 | -0.210 | |||
| 0 | 4.30 | 65 | 93.6% | 0.00 | 0.0000 | -0.005 | 980 | 283.90 | 289.70 | 90.7% | -1.00 | 0.0000 | -0.210 | |||
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 — Sep 18, 2026
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