DE catena di opzioni Deere & Company
Cboe delayed options data · aggiornato al 18:34 UTC
Ogni riga corrisponde a uno strike. La metà sinistra è la call, la metà destra è la put. Bid/ask sono le quotazioni attuali di acquirenti e venditori; il volume indica i contratti scambiati in questa sessione; l'open interest indica i contratti aperti. La riga evidenziata è quella più vicina al prezzo del titolo.
Questa scadenza prezza una mossa di circa ±4.7% (663.30–728.50) · ATM IV 28.7% · P/C open interest 0.93
| CALL | Strike | PUT | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Chiedi | 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 | Chiedi | Vol | OI | IV | Δ | Γ | Θ | |
| 343.90 | 351.40 | 4 | 158.8% | 1.00 | 0.0000 | 0.000 | 350 | 0 | 4.30 | 44 | 181.3% | -0.00 | 0.0000 | -0.001 | ||
| 333.90 | 341.20 | 20 | 149.9% | 1.00 | 0.0000 | 0.000 | 360 | 0 | 4.30 | 37 | 174.7% | -0.00 | 0.0000 | -0.001 | ||
| 323.80 | 331.50 | 8 | 146.2% | 1.00 | 0.0000 | 0.000 | 370 | 0 | 4.30 | 19 | 168.3% | -0.00 | 0.0000 | -0.001 | ||
| 313.80 | 321.60 | 9 | 141.3% | 1.00 | 0.0000 | 0.000 | 380 | 0 | 4.30 | 15 | 162.0% | -0.00 | 0.0000 | -0.001 | ||
| 303.40 | 311.50 | 23 | 129.2% | 1.00 | 0.0000 | 0.000 | 390 | 0 | 4.30 | 38 | 155.9% | -0.00 | 0.0000 | -0.002 | ||
| 294.00 | 301.50 | 17 | 130.7% | 1.00 | 0.0000 | 0.000 | 400 | 0 | 4.30 | 95 | 150.0% | -0.00 | 0.0000 | -0.002 | ||
| 284.00 | 291.60 | 6 | 126.1% | 1.00 | 0.0000 | 0.000 | 410 | 0 | 4.30 | 66 | 144.1% | -0.00 | 0.0000 | -0.002 | ||
| 273.30 | 281.60 | 7 | 112.7% | 1.00 | 0.0000 | 0.000 | 420 | 0 | 4.30 | 70 | 138.4% | -0.00 | 0.0000 | -0.003 | ||
| 263.50 | 271.60 | 1 | 109.9% | 1.00 | 0.0000 | 0.000 | 430 | 0 | 4.30 | 80 | 132.8% | -0.00 | 0.0000 | -0.003 | ||
| 253.90 | 261.60 | 6 | 109.0% | 1.00 | 0.0000 | 0.000 | 440 | 0 | 4.30 | 195 | 127.4% | -0.00 | 0.0000 | -0.004 | ||
| 244.10 | 251.30 | 4 | 102.9% | 1.00 | 0.0000 | 0.000 | 450 | 0 | 4.30 | 188 | 122.0% | -0.00 | 0.0000 | -0.004 | ||
| 234.10 | 241.70 | 6 | 101.5% | 1.00 | 0.0000 | 0.000 | 460 | 0 | 4.30 | 99 | 116.8% | -0.00 | 0.0000 | -0.005 | ||
| 224.10 | 231.70 | 42 | 96.6% | 1.00 | 0.0000 | 0.000 | 470 | 0 | 4.30 | 213 | 111.6% | -0.00 | 0.0000 | -0.006 | ||
| 214.80 | 221.70 | 15 | 96.7% | 1.00 | 0.0000 | 0.000 | 480 | 0 | 4.30 | 346 | 106.5% | -0.00 | 0.0000 | -0.008 | ||
| 204.30 | 212.00 | 128 | 90.6% | 1.00 | 0.0000 | 0.000 | 490 | 0 | 4.30 | 475 | 101.5% | -0.00 | 0.0000 | -0.010 | ||
| 194.20 | 201.20 | 34 | 79.1% | 1.00 | 0.0001 | 0.000 | 500 | 0 | 0.1000 | 2 | 424 | 58.3% | -0.00 | 0.0001 | -0.012 | |
| 183.70 | 191.40 | 88 | 71.8% | 1.00 | 0.0001 | 0.000 | 510 | 0 | 4.30 | 130 | 91.8% | -0.00 | 0.0001 | -0.015 | ||
| 173.40 | 181.80 | 37 | 68.4% | 1.00 | 0.0001 | 0.000 | 520 | 0 | 1.30 | 1 | 577 | 70.7% | -0.00 | 0.0001 | -0.018 | |
| 165.80 | 171.00 | 78 | 74.8% | 1.00 | 0.0001 | 0.000 | 530 | 0 | 1.00 | 710 | 64.1% | -0.00 | 0.0001 | -0.023 | ||
| 153.80 | 162.00 | 130 | 64.6% | 0.99 | 0.0002 | 0.000 | 540 | 0 | 0.6000 | 123 | 56.1% | -0.00 | 0.0002 | -0.028 | ||
| 145.80 | 151.20 | 1 | 74 | 66.8% | 0.99 | 0.0003 | 0.000 | 550 | 0 | 0.4000 | 5 | 265 | 49.8% | -0.01 | 0.0003 | -0.035 |
| 134.00 | 142.00 | 142 | 57.3% | 0.99 | 0.0004 | 0.000 | 560 | 0 | 0.4000 | 10 | 510 | 46.5% | -0.01 | 0.0004 | -0.044 | |
| 129.40 | 136.60 | 55.2% | 0.99 | 0.0004 | 0.000 | 565 | 0 | 4.30 | 66.3% | -0.01 | 0.0004 | -0.049 | ||||
| 124.60 | 132.00 | 91 | 56.2% | 0.99 | 0.0005 | 0.000 | 570 | 0.1000 | 0.4000 | 224 | 44.4% | -0.01 | 0.0005 | -0.055 | ||
| 119.50 | 126.90 | 53.1% | 0.99 | 0.0005 | -0.001 | 575 | 0 | 2.10 | 13 | 53.5% | -0.01 | 0.0005 | -0.062 | |||
| 115.40 | 121.70 | 1 | 222 | 54.0% | 0.98 | 0.0006 | -0.011 | 580 | 0.1000 | 0.4000 | 24 | 992 | 41.0% | -0.01 | 0.0006 | -0.069 |
| 109.50 | 117.10 | 49.9% | 0.98 | 0.0007 | -0.022 | 585 | 0 | 2.25 | 37 | 50.1% | -0.02 | 0.0007 | -0.078 | |||
| 104.60 | 111.70 | 83 | 46.5% | 0.98 | 0.0008 | -0.034 | 590 | 0.1500 | 0.7500 | 646 | 41.1% | -0.02 | 0.0008 | -0.087 | ||
| 99.00 | 106.30 | 38.9% | 0.98 | 0.0010 | -0.048 | 595 | 0 | 1.15 | 10 | 39 | 40.9% | -0.02 | 0.0010 | -0.098 | ||
| 98.60 | 104.30 | 49.2% | 0.97 | 0.0011 | -0.055 | 597.5 | 0 | 2.10 | 13 | 44.5% | -0.03 | 0.0011 | -0.104 | |||
| 95.80 | 102.00 | 214 | 47.8% | 0.97 | 0.0011 | -0.062 | 600 | 0.1000 | 0.6000 | 5 | 557 | 36.1% | -0.03 | 0.0011 | -0.110 | |
| 92.30 | 99.10 | 41.8% | 0.97 | 0.0012 | -0.070 | 602.5 | 0 | 4.70 | 37 | 50.7% | -0.03 | 0.0012 | -0.117 | |||
| 89.90 | 96.90 | 42.3% | 0.97 | 0.0013 | -0.078 | 605 | 0 | 4.70 | 44 | 49.5% | -0.03 | 0.0013 | -0.124 | |||
| 87.40 | 94.20 | 40.5% | 0.96 | 0.0014 | -0.087 | 607.5 | 0 | 4.80 | 24 | 48.7% | -0.04 | 0.0014 | -0.132 | |||
| 85.90 | 92.20 | 5 | 252 | 44.4% | 0.96 | 0.0015 | -0.096 | 610 | 0.4500 | 1.45 | 243 | 38.8% | -0.04 | 0.0015 | -0.139 | |
| 83.50 | 89.50 | 1 | 43.0% | 0.96 | 0.0017 | -0.105 | 612.5 | 0.2000 | 3.00 | 18 | 42.2% | -0.04 | 0.0017 | -0.147 | ||
| 81.70 | 86.90 | 1 | 43.5% | 0.95 | 0.0018 | -0.115 | 615 | 0.3000 | 1.30 | 22 | 35.7% | -0.04 | 0.0018 | -0.156 | ||
| 77.70 | 84.50 | 38.5% | 0.95 | 0.0019 | -0.126 | 617.5 | 0.0500 | 1.80 | 22 | 35.7% | -0.05 | 0.0019 | -0.166 | |||
| 77.20 | 82.70 | 1 | 204 | 44.1% | 0.95 | 0.0021 | -0.136 | 620 | 0.5500 | 1.60 | 3 | 217 | 35.8% | -0.05 | 0.0021 | -0.175 |
| 74.50 | 80.30 | 2 | 42.9% | 0.94 | 0.0022 | -0.148 | 622.5 | 0.3000 | 2.75 | 63 | 37.6% | -0.06 | 0.0022 | -0.185 | ||
| 72.10 | 77.10 | 7 | 40.4% | 0.94 | 0.0024 | -0.160 | 625 | 0.3500 | 2.65 | 65 | 36.4% | -0.06 | 0.0024 | -0.196 | ||
| 69.80 | 74.80 | 3 | 40.2% | 0.93 | 0.0026 | -0.172 | 627.5 | 0.8500 | 1.80 | 1 | 25 | 34.4% | -0.07 | 0.0026 | -0.207 | |
| 67.00 | 71.80 | 1 | 416 | 37.3% | 0.93 | 0.0028 | -0.185 | 630 | 1.00 | 2.70 | 1 | 102 | 36.1% | -0.07 | 0.0028 | -0.219 |
| 63.40 | 70.50 | 36.4% | 0.92 | 0.0030 | -0.198 | 632.5 | 0.6000 | 2.90 | 1 | 34.5% | -0.08 | 0.0030 | -0.231 | |||
| 61.10 | 68.50 | 1 | 36.7% | 0.91 | 0.0032 | -0.212 | 635 | 0.9500 | 6.10 | 3 | 13 | 40.6% | -0.09 | 0.0032 | -0.244 | |
| 59.00 | 65.70 | 2 | 35.8% | 0.91 | 0.0034 | -0.227 | 637.5 | 1.50 | 3.90 | 8 | 36.4% | -0.09 | 0.0034 | -0.257 | ||
| 58.10 | 63.20 | 1 | 265 | 37.5% | 0.90 | 0.0037 | -0.242 | 640 | 1.70 | 2.85 | 1 | 106 | 33.6% | -0.10 | 0.0037 | -0.271 |
| 55.70 | 60.40 | 11 | 35.9% | 0.89 | 0.0039 | -0.257 | 642.5 | 1.60 | 6.80 | 14 | 39.1% | -0.11 | 0.0039 | -0.285 | ||
| 51.50 | 59.00 | 6 | 33.7% | 0.88 | 0.0042 | -0.273 | 645 | 1.85 | 6.70 | 16 | 38.1% | -0.12 | 0.0042 | -0.300 | ||
| 47.00 | 53.50 | 5 | 228 | 31.3% | 0.86 | 0.0048 | -0.306 | 650 | 3.00 | 3.70 | 87 | 32.7% | -0.14 | 0.0048 | -0.331 | |
| 44.70 | 50.50 | 33 | 35.6% | 0.84 | 0.0054 | -0.340 | 655 | 3.30 | 4.80 | 50 | 32.3% | -0.16 | 0.0054 | -0.363 | ||
| 39.60 | 44.70 | 8 | 430 | 31.7% | 0.81 | 0.0060 | -0.375 | 660 | 3.80 | 5.20 | 1 | 61 | 30.9% | -0.19 | 0.0060 | -0.396 |
| 36.40 | 41.90 | 28 | 33.8% | 0.78 | 0.0066 | -0.409 | 665 | 4.80 | 6.00 | 10 | 61 | 30.6% | -0.22 | 0.0067 | -0.428 | |
| 30.40 | 37.80 | 2 | 210 | 30.7% | 0.75 | 0.0073 | -0.442 | 670 | 5.60 | 7.20 | 43 | 29.9% | -0.25 | 0.0074 | -0.459 | |
| 26.90 | 33.80 | 21 | 30.2% | 0.71 | 0.0079 | -0.473 | 675 | 7.20 | 8.50 | 1 | 28 | 29.9% | -0.29 | 0.0080 | -0.487 | |
| 23.30 | 29.10 | 116 | 1,455 | 28.7% | 0.67 | 0.0085 | -0.499 | 680 | 8.80 | 10.10 | 15 | 29.8% | -0.33 | 0.0085 | -0.512 | |
| 20.70 | 25.90 | 2 | 70 | 29.1% | 0.63 | 0.0089 | -0.521 | 685 | 10.00 | 11.90 | 23 | 6 | 29.1% | -0.37 | 0.0090 | -0.531 |
| 18.90 | 22.20 | 33 | 128 | 29.4% | 0.58 | 0.0093 | -0.537 | 690 | 11.80 | 13.90 | 52 | 42 | 28.8% | -0.42 | 0.0094 | -0.545 |
| 16.00 | 19.60 | 41 | 11 | 29.3% | 0.54 | 0.0095 | -0.546 | 695 | 13.40 | 16.20 | 43 | 2 | 28.1% | -0.47 | 0.0096 | -0.552 |
| 14.80 | 16.80 | 328 | 1,289 | 30.1% | 0.49 | 0.0095 | -0.548 | 700 | 16.50 | 18.70 | 2 | 3 | 28.5% | -0.52 | 0.0096 | -0.552 |
| 11.80 | 14.70 | 1 | 21 | 29.4% | 0.44 | 0.0094 | -0.543 | 705 | 19.00 | 21.50 | 2 | 13 | 28.2% | -0.56 | 0.0095 | -0.545 |
| 10.10 | 13.70 | 69 | 143 | 30.6% | 0.40 | 0.0092 | -0.532 | 710 | 21.50 | 27.00 | 1 | 1 | 29.9% | -0.61 | 0.0093 | -0.531 |
| 7.10 | 8.70 | 9 | 620 | 29.2% | 0.31 | 0.0084 | -0.492 | 720 | 28.00 | 34.00 | 30.0% | -0.69 | 0.0085 | -0.487 | ||
| 4.80 | 6.40 | 30 | 55 | 29.7% | 0.24 | 0.0072 | -0.437 | 730 | 36.10 | 40.60 | 29.6% | -0.77 | 0.0074 | -0.428 | ||
| 3.30 | 4.60 | 11 | 116 | 30.2% | 0.18 | 0.0060 | -0.377 | 740 | 43.40 | 48.90 | 28.4% | -0.83 | 0.0061 | -0.363 | ||
| 2.05 | 4.10 | 2 | 18 | 31.8% | 0.14 | 0.0049 | -0.318 | 750 | 51.70 | 57.70 | 1 | 5 | 27.2% | -0.87 | 0.0050 | -0.298 |
| 1.30 | 4.40 | 1 | 66 | 34.9% | 0.10 | 0.0039 | -0.263 | 760 | 61.20 | 66.90 | 27.1% | -0.91 | 0.0040 | -0.237 | ||
| 0.7500 | 2.40 | 10 | 15 | 33.2% | 0.08 | 0.0031 | -0.216 | 770 | 70.70 | 76.40 | -0.93 | 0.0032 | -0.182 | |||
| 0.5000 | 5.00 | 289 | 41.7% | 0.06 | 0.0024 | -0.176 | 780 | 80.30 | 86.90 | 4 | 7 | -0.95 | 0.0027 | -0.139 | ||
| 0 | 4.70 | 18 | 43.4% | 0.04 | 0.0019 | -0.143 | 790 | 89.70 | 96.80 | -0.97 | 0.0022 | -0.114 | ||||
| 0.3500 | 0.9500 | 12 | 1,104 | 36.0% | 0.03 | 0.0014 | -0.116 | 800 | 100.10 | 106.80 | -0.98 | 0.0018 | -0.107 | |||
| 0 | 4.40 | 1 | 49.0% | 0.03 | 0.0011 | -0.094 | 810 | 110.00 | 115.90 | -0.99 | 0.0012 | -0.131 | ||||
| 0 | 4.40 | 39 | 52.0% | 0.02 | 0.0009 | -0.076 | 820 | 120.40 | 125.90 | -0.99 | 0.0008 | -0.152 | ||||
| 0 | 4.30 | 4 | 54.7% | 0.01 | 0.0007 | -0.062 | 830 | 130.10 | 135.90 | -1.00 | 0.0004 | -0.184 | ||||
| 0 | 0.5000 | 311 | 40.3% | 0.01 | 0.0005 | -0.050 | 840 | 140.00 | 145.30 | -1.00 | 0.0001 | -0.205 | ||||
| 0 | 4.30 | 7 | 63.1% | 0.01 | 0.0003 | -0.034 | 860 | 159.90 | 165.90 | -1.00 | 0.0000 | -0.234 | ||||
| 0 | 4.30 | 6 | 68.5% | 0.00 | 0.0002 | -0.023 | 880 | 180.10 | 186.80 | -1.00 | 0.0000 | -0.247 | ||||
| 0 | 4.30 | 18 | 73.6% | 0.00 | 0.0001 | -0.016 | 900 | 200.10 | 205.90 | -1.00 | 0.0000 | -0.253 | ||||
| 0 | 4.30 | 13 | 78.5% | 0.00 | 0.0001 | -0.011 | 920 | 220.40 | 226.80 | -1.00 | 0.0000 | -0.255 | ||||
| 0 | 4.30 | 17 | 83.3% | 0.00 | 0.0001 | -0.008 | 940 | 239.20 | 246.80 | -1.00 | 0.0000 | -0.256 | ||||
| 0 | 4.20 | 11 | 87.5% | 0.00 | 0.0000 | -0.005 | 960 | 259.20 | 266.80 | -1.00 | 0.0000 | -0.257 | ||||
| 0 | 4.30 | 65 | 92.3% | 0.00 | 0.0000 | -0.004 | 980 | 279.70 | 285.30 | -1.00 | 0.0000 | -0.257 | ||||
Strike mostrati: entro ±50% del prezzo del sottostante. Valore intrinseco = max(0, prezzo − strike) per le call, max(0, strike − prezzo) per le put; estrinseco = prezzo dell'opzione − intrinseco. Greche e IV calcolate dal feed della borsa.
Volatility smile — Sep 18, 2026
Pagina della volatilità →Volatilità implicita per strike per questa scadenza. I put out-of-the-money prezzano solitamente una IV più alta rispetto alle call — lo skew.
callput