DE cadeia de opções Deere & Company

Expiração Cboe delayed options data · em 12:34 UTC

Cada linha corresponde a um strike. A metade esquerda é a call, a metade direita é a put. Bid/ask são as cotações atuais de compradores e vendedores; volume é o número de contratos negociados na sessão; open interest são os contratos em aberto. A linha destacada é a mais próxima do preço da ação.

Este vencimento precifica um movimento de aproximadamente ±5.3% (662.57–736.87) · IV ATM 31.7% · P/C open interest 0.91

CALLS								Strike	PUTS
Bid	Perguntar	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	Perguntar	Vol	OI	IV	Δ	Γ	Θ
344.60	350.70		4		1.00	0.0000	0.000	350	0	4.30		44	177.1%	0.00	0.0000	-0.001
336.10	341.30		20		1.00	0.0000	0.000	360	0	0.0500		37	101.9%	0.00	0.0000	-0.001
324.50	332.00		8		1.00	0.0000	0.000	370	0	4.30		19	164.4%	-0.00	0.0000	-0.001
314.50	322.30		9		1.00	0.0000	0.000	380	0	4.30		15	158.3%	-0.00	0.0000	-0.001
304.70	311.60		23		1.00	0.0000	0.000	390	0	4.30		38	152.3%	-0.00	0.0000	-0.001
294.70	300.80		17		1.00	0.0000	0.000	400	0	4.30	2	95	146.5%	-0.00	0.0000	-0.001
285.00	292.70		6		1.00	0.0000	0.000	410	0	4.30	2	68	140.9%	-0.00	0.0000	-0.002
275.10	280.80		7		1.00	0.0000	0.000	420	0	4.30		70	135.3%	-0.00	0.0000	-0.002
264.70	270.80		1		1.00	0.0000	0.000	430	0	4.30		80	129.9%	-0.00	0.0000	-0.003
254.80	260.90		6		1.00	0.0000	0.000	440	0	4.30		195	124.6%	-0.00	0.0000	-0.003
244.80	250.90		4		1.00	0.0000	0.000	450	0	1.80	1	188	103.2%	-0.00	0.0000	-0.004
236.40	240.90		6		1.00	0.0000	0.000	460	0	4.30		99	114.2%	-0.00	0.0000	-0.005
225.00	230.90		42		1.00	0.0000	0.000	470	0	4.30		213	109.2%	-0.00	0.0000	-0.006
214.80	221.00		15		1.00	0.0000	0.000	480	0	4.30		346	104.3%	-0.00	0.0000	-0.008
206.30	211.30	1	129		1.00	0.0000	0.000	490	0	4.30		475	99.5%	-0.00	0.0000	-0.010
196.30	201.00	1	34		1.00	0.0001	0.000	500	0	4.30	1	424	94.7%	-0.00	0.0001	-0.012
185.40	190.60	1	89		1.00	0.0001	0.000	510	0	4.30	10	130	90.0%	-0.00	0.0001	-0.015
174.90	181.10		37		1.00	0.0001	0.000	520	0	3.20	2	579	80.6%	-0.00	0.0001	-0.019
165.00	171.10		78		1.00	0.0002	-0.005	530	0	1.00		710	62.9%	-0.00	0.0002	-0.025
154.60	161.40	40	130		0.99	0.0002	-0.012	540	0	0.3500	11	134	51.5%	-0.01	0.0002	-0.031
145.00	151.20		74		0.99	0.0003	-0.022	550	0	0.2500		265	46.4%	-0.01	0.0003	-0.039
134.70	141.80		142		0.99	0.0004	-0.033	560	0	0.2500		510	43.2%	-0.01	0.0004	-0.050
130.00	136.30				0.99	0.0004	-0.040	565	0	4.30			65.2%	-0.01	0.0004	-0.056
124.80	131.60		91		0.99	0.0005	-0.048	570	0.0500	0.2000	2	225	40.2%	-0.01	0.0005	-0.063
120.00	126.30				0.98	0.0006	-0.056	575	0	2.80		13	55.7%	-0.02	0.0006	-0.071
115.70	121.70	11	230		0.98	0.0007	-0.066	580	0.1000	0.2500	53	1,019	38.6%	-0.02	0.0007	-0.080
110.20	116.40				0.98	0.0008	-0.076	585	0	1.50		37	46.0%	-0.02	0.0008	-0.090
105.40	111.60		83		0.98	0.0009	-0.088	590	0.2000	0.7500	60	692	39.5%	-0.02	0.0009	-0.101
100.80	106.70				0.97	0.0011	-0.101	595	0.2500	1.15		39	41.8%	-0.03	0.0011	-0.114
97.90	104.20				0.97	0.0011	-0.108	597.5	0	4.70		13	52.2%	-0.03	0.0011	-0.121
95.70	101.80	3	215		0.97	0.0012	-0.116	600	0	1.00	15	572	37.8%	-0.03	0.0012	-0.128
93.70	99.30				0.96	0.0013	-0.124	602.5	0	4.80		37	50.3%	-0.04	0.0013	-0.136
90.60	96.90				0.96	0.0014	-0.132	605	0.1000	1.75		44	40.2%	-0.04	0.0014	-0.143
88.30	94.50				0.96	0.0015	-0.141	607.5	0	1.50		24	37.7%	-0.04	0.0015	-0.152
86.50	91.90	5	254		0.96	0.0016	-0.150	610	0.2000	1.25	1	243	36.6%	-0.04	0.0016	-0.161
84.00	89.70		1		0.95	0.0017	-0.159	612.5	0	1.75	2	18	36.9%	-0.05	0.0018	-0.170
82.40	87.30		1	30.7%	0.95	0.0019	-0.169	615	0.0500	1.95	2	22	37.0%	-0.05	0.0019	-0.180
78.70	84.90				0.94	0.0020	-0.180	617.5	0.3000	1.80		22	36.4%	-0.06	0.0020	-0.190
76.70	82.40	10	203	21.9%	0.94	0.0021	-0.191	620	0.9000	2.10	3	214	38.2%	-0.06	0.0022	-0.201
73.90	80.20		2	20.9%	0.93	0.0023	-0.202	622.5	0.0500	3.30	32	33	38.1%	-0.07	0.0023	-0.212
72.20	77.80		7	28.9%	0.93	0.0024	-0.214	625	0	2.30	4	64	34.1%	-0.07	0.0025	-0.224
69.70	75.50		3	28.9%	0.92	0.0026	-0.226	627.5	0.0500	2.80	7	22	34.8%	-0.08	0.0026	-0.236
68.30	73.50	1	417	33.5%	0.92	0.0028	-0.239	630	1.25	2.35	61	122	35.7%	-0.08	0.0028	-0.248
65.70	70.60			31.0%	0.91	0.0030	-0.252	632.5	1.45	4.70		1	39.9%	-0.09	0.0030	-0.262
62.00	69.00		1	29.1%	0.90	0.0032	-0.266	635	0.9000	5.60		13	39.4%	-0.10	0.0032	-0.275
59.60	67.00		2	29.9%	0.90	0.0034	-0.280	637.5	1.80	5.00		8	38.8%	-0.10	0.0034	-0.289
57.40	64.30	36	299	29.1%	0.89	0.0036	-0.295	640	2.20	3.40	22	96	35.5%	-0.11	0.0036	-0.303
55.70	62.60		11	31.7%	0.88	0.0038	-0.310	642.5	1.70	6.60		14	38.9%	-0.12	0.0038	-0.318
54.20	58.90		6	30.2%	0.87	0.0040	-0.325	645	2.50	5.30	1	15	36.9%	-0.13	0.0041	-0.333
49.90	55.60	20	237	32.2%	0.85	0.0045	-0.356	650	3.50	4.80	43	78	35.2%	-0.15	0.0046	-0.364
45.40	50.40	20	40	30.3%	0.83	0.0050	-0.388	655	2.00	7.40	37	14	34.2%	-0.17	0.0051	-0.396
41.10	47.50	43	449	31.7%	0.80	0.0056	-0.420	660	4.80	8.10	37	24	36.0%	-0.20	0.0056	-0.427
36.60	42.60	6	28	29.8%	0.78	0.0061	-0.451	665	3.30	9.40	54	34	33.0%	-0.22	0.0062	-0.458
34.30	40.30	10	209	33.1%	0.75	0.0066	-0.481	670	5.40	10.10	37	15	33.2%	-0.26	0.0067	-0.488
30.80	36.50	31	30	32.9%	0.71	0.0071	-0.508	675	8.20	10.40	23	7	33.3%	-0.29	0.0072	-0.515
27.60	33.10	74	1,472	32.9%	0.68	0.0076	-0.532	680	9.60	12.50	9	14	33.4%	-0.33	0.0077	-0.539
23.80	29.60	9	67	32.0%	0.64	0.0080	-0.552	685	10.70	15.50	11	2	33.8%	-0.37	0.0081	-0.558
21.50	25.30	35	113	31.3%	0.60	0.0083	-0.566	690	11.40	18.90	56	7	33.7%	-0.41	0.0084	-0.573
18.80	23.20	12	6	31.9%	0.55	0.0085	-0.575	695	15.40	19.10	2		33.3%	-0.45	0.0086	-0.581
17.70	19.40	23	1,278	32.0%	0.51	0.0087	-0.577	700	16.20	21.00		3	31.4%	-0.49	0.0088	-0.584
12.00	19.50	14	16	31.2%	0.47	0.0087	-0.574	705	18.80	24.10	2	12	31.6%	-0.54	0.0088	-0.580
9.80	15.00	29	140	29.0%	0.42	0.0086	-0.563	710	21.60	28.20	1		32.5%	-0.58	0.0087	-0.570
6.50	11.20	29	607	28.9%	0.34	0.0080	-0.527	720	30.00	33.80			33.6%	-0.66	0.0082	-0.533
4.00	8.90	20	43	29.5%	0.27	0.0072	-0.474	730	36.00	41.40			33.0%	-0.74	0.0073	-0.478
3.20	8.00	16	113	32.4%	0.21	0.0062	-0.411	740	42.50	49.90			35.3%	-0.80	0.0063	-0.414
2.60	4.40	6	15	31.2%	0.16	0.0052	-0.347	750	53.10	58.10	9		35.2%	-0.85	0.0053	-0.348
1.50	3.20	6	63	31.3%	0.12	0.0042	-0.286	760	61.30	67.20			35.3%	-0.89	0.0044	-0.286
0	5.30		15	35.9%	0.09	0.0033	-0.231	770	70.60	76.80			37.0%	-0.92	0.0036	-0.236
0.8000	4.90		289	40.1%	0.06	0.0026	-0.184	780	80.20	86.30	14		38.7%	-0.95	0.0029	-0.206
0	4.80		18	41.6%	0.05	0.0020	-0.146	790	90.00	95.80			40.2%	-0.97	0.0024	-0.169
0.2000	1.00	4	1,104	33.9%	0.04	0.0015	-0.115	800	99.90	104.50			38.9%	-0.98	0.0018	-0.125
0	3.90		1	45.6%	0.03	0.0012	-0.090	810	109.90	114.60			42.1%	-0.99	0.0010	-0.096
0	4.40		39	49.8%	0.02	0.0009	-0.070	820	118.30	124.50				-1.00	0.0004	-0.076
0	1.75	2	2	44.1%	0.01	0.0007	-0.055	830	128.50	136.10			48.0%	-1.00	0.0001	-0.076
0	2.00	13	298	38.6%	0.01	0.0005	-0.043	840	139.90	144.50			49.8%	-1.00	0.0000	-0.076
0	4.30		7	60.7%	0.01	0.0003	-0.026	860	159.90	164.50			54.9%	-1.00	0.0000	-0.076
0	4.30		6	65.9%	0.00	0.0002	-0.016	880	179.90	186.20			66.7%	-1.00	0.0000	-0.076
0	0.9000		18	54.9%	0.00	0.0001	-0.010	900	199.90	206.10			71.4%	-1.00	0.0000	-0.076
0	4.30		13	75.6%	0.00	0.0001	-0.006	920	219.90	226.00			75.9%	-1.00	0.0000	-0.076
0	4.30		17	80.3%	0.00	0.0000	-0.004	940	239.90	246.10			81.0%	-1.00	0.0000	-0.076
0	4.20		11	84.4%	0.00	0.0000	-0.003	960	258.30	266.10			77.8%	-1.00	0.0000	-0.076
0	1.00		65	71.3%	0.00	0.0000	-0.002	980	279.90	286.10			90.0%	-1.00	0.0000	-0.076

Strikes exibidos: dentro de ±50% do preço do ativo subjacente. Valor intrínseco = max(0, preço − strike) para calls, max(0, strike − preço) para puts; extrínseco = preço da opção − intrínseco. Greeks e IV conforme calculados pelo feed da bolsa.

Sorriso de volatilidade — Sep 18, 2026

Página de volatilidade →

Volatilidade implícita por strike para este vencimento. Puts fora do dinheiro geralmente apresentam IV mais alta do que calls — o skew.

callsputs

DE cadeia de opções Deere & Company

Sorriso de volatilidade — Sep 18, 2026

Consumo Cíclico

ETF

Tecnologia

Serviços Financeiros

Indústria

Energia