DE opsiyon zinciri Deere & Company

Vade Cboe delayed options data · itibarıyla 21:54 UTC

Her satır bir strike'a karşılık gelir. Sol yarı call'ı, sağ yarı put'u gösterir. Bid/ask, alıcıların ve satıcıların şu anda belirlediği fiyatlardır; hacim bu seansta işlem gören kontrat sayısıdır; open interest mevcut açık kontratlardır. Vurgulanan satır hisse senedi fiyatına en yakın strike'tır.

Bu vade yaklaşık şu kadar bir hareket fiyatlıyor: ±7.6% (579.60–674.40) · ATM IV 31.8% · P/C açık pozisyon 0.97

CALL'LAR								Strike	PUTLAR
Alış	Sor	Hac.	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		Alış	Sor	Hac.	OI	IV	Δ	Γ	Θ
97.30	105.00			35.6%	0.95	0.0015	-0.094	530	1.20	1.90	14	1	37.1%	-0.05	0.0015	-0.106
87.80	95.70		1	35.2%	0.93	0.0019	-0.121	540	0.3500	3.80	5	43	36.2%	-0.07	0.0019	-0.132
78.90	86.40			35.0%	0.91	0.0024	-0.151	550	0.4000	4.00	1	12	33.2%	-0.09	0.0025	-0.162
69.00	77.80			33.6%	0.88	0.0030	-0.185	560	1.55	5.20	12	24	33.5%	-0.12	0.0030	-0.195
61.10	69.00		1	34.0%	0.85	0.0036	-0.221	570	3.40	5.40	67	49	32.4%	-0.15	0.0037	-0.231
52.10	60.90		3	32.9%	0.81	0.0043	-0.257	580	5.60	7.20	82	156	32.8%	-0.19	0.0044	-0.266
46.00	52.60	1	8	33.6%	0.76	0.0050	-0.292	590	6.50	9.80	35	124	31.3%	-0.24	0.0050	-0.301
40.80	49.00	1		32.2%	0.74	0.0053	-0.308	595	5.60	14.40	2		32.5%	-0.27	0.0054	-0.317
37.30	45.70		4	32.3%	0.71	0.0056	-0.323	600	10.00	12.00	5	145	31.6%	-0.29	0.0057	-0.331
34.90	42.00			32.7%	0.68	0.0058	-0.336	605	8.60	17.40			32.1%	-0.32	0.0059	-0.344
30.80	39.00		5	32.1%	0.65	0.0061	-0.348	610	14.10	17.20	4	395	33.3%	-0.35	0.0062	-0.356
27.80	36.00			32.0%	0.62	0.0063	-0.357	615	14.20	19.20			31.9%	-0.39	0.0064	-0.365
26.10	33.00		9	32.7%	0.59	0.0064	-0.364	620	18.00	23.00	3	234	34.1%	-0.42	0.0066	-0.372
23.30	31.80			31.8%	0.57	0.0065	-0.367	622.5	15.80	22.80			30.9%	-0.44	0.0066	-0.375
23.30	30.50			32.7%	0.55	0.0066	-0.369	625	17.00	24.50			31.2%	-0.45	0.0067	-0.377
20.90	29.00	5		31.8%	0.54	0.0066	-0.371	627.5	19.10	25.80			31.8%	-0.47	0.0067	-0.379
20.90	26.80	1	45	31.9%	0.52	0.0066	-0.372	630	19.50	28.00	5	90	31.9%	-0.49	0.0068	-0.380
18.30	26.80			31.8%	0.51	0.0066	-0.372	632.5	21.80	29.00			32.3%	-0.50	0.0068	-0.380
17.20	25.70			31.8%	0.49	0.0067	-0.371	635	22.10	31.00			32.0%	-0.52	0.0068	-0.380
16.00	24.50			31.7%	0.47	0.0066	-0.370	637.5	23.50	30.50			30.7%	-0.54	0.0068	-0.379
15.80	20.80	5	73	30.5%	0.46	0.0066	-0.369	640	25.40	34.00	9	80	32.4%	-0.55	0.0068	-0.377
13.90	22.40	2		31.7%	0.44	0.0066	-0.367	642.5	27.00	34.10			31.5%	-0.57	0.0068	-0.375
14.20	21.20	1		32.4%	0.42	0.0066	-0.364	645	28.60	35.70			31.6%	-0.59	0.0067	-0.372
12.10	20.50			31.8%	0.41	0.0065	-0.361	647.5	29.70	37.60			31.5%	-0.60	0.0067	-0.369
12.20	16.40	18	26	30.2%	0.39	0.0064	-0.357	650	32.50	39.40	12	115	32.5%	-0.62	0.0066	-0.365
10.50	18.70			31.9%	0.38	0.0064	-0.352	652.5	32.80	40.90			31.4%	-0.63	0.0066	-0.361
10.30	17.80			32.2%	0.36	0.0063	-0.348	655	36.30	43.30			33.2%	-0.65	0.0065	-0.357
10.50	17.00			33.0%	0.35	0.0062	-0.342	657.5	36.10	45.00	1		31.8%	-0.67	0.0064	-0.351
8.80	16.10	3	51	32.2%	0.33	0.0061	-0.337	660	40.40	44.40	2	32	31.9%	-0.68	0.0063	-0.346
7.20	15.60			31.7%	0.32	0.0060	-0.331	662.5	40.80	48.80			32.9%	-0.70	0.0062	-0.340
7.50	14.90	7		32.4%	0.30	0.0058	-0.324	665	41.60	50.30			31.8%	-0.71	0.0061	-0.334
7.10	14.10			32.5%	0.29	0.0057	-0.318	667.5	45.20	52.40			33.4%	-0.72	0.0060	-0.327
5.70	11.00	12	97	29.9%	0.28	0.0056	-0.311	670	45.30	54.20		23	31.8%	-0.74	0.0059	-0.320
6.70	12.50	3		33.9%	0.25	0.0053	-0.296	675	49.30	57.70			31.6%	-0.76	0.0056	-0.305
6.10	8.10	35	97	31.4%	0.23	0.0050	-0.281	680	53.30	62.20		252	32.0%	-0.79	0.0053	-0.290
2.40	10.50	3		31.9%	0.21	0.0048	-0.265	685	57.70	66.40			32.3%	-0.81	0.0050	-0.274
4.50	6.90	13	193	32.1%	0.19	0.0044	-0.248	690	62.00	70.70		37	32.5%	-0.83	0.0048	-0.258
2.35	5.70	13	293	31.5%	0.15	0.0038	-0.216	700	71.00	79.50	1	59	33.0%	-0.87	0.0042	-0.227
2.30	5.70	25	198	34.2%	0.12	0.0033	-0.186	710	80.90	88.10	1	12	33.7%	-0.91	0.0036	-0.197
0.0500	8.00		144	37.1%	0.09	0.0028	-0.157	720	89.60	97.50		5	32.9%	-0.93	0.0031	-0.169
1.50	4.90	4	57	37.3%	0.07	0.0023	-0.132	730	99.20	107.10		1	33.2%	-0.96	0.0027	-0.146
0.0500	1.70	3	109	30.2%	0.06	0.0019	-0.109	740	109.50	116.90			35.8%	-0.98	0.0023	-0.111
0.4000	1.45	8	85	32.5%	0.05	0.0015	-0.090	750	118.90	126.80			35.0%	-0.99	0.0014	-0.101
0.0500	7.20		34	45.9%	0.04	0.0012	-0.074	760	128.40	137.10				-1.00	0.0006	-0.085
0	4.90	1	62	44.0%	0.03	0.0010	-0.060	770	139.00	146.90			40.4%	-1.00	0.0000	-0.085
0	2.60	2	35	40.7%	0.02	0.0008	-0.049	780	149.00	156.90		1	42.4%	-1.00	0.0000	-0.085
0	4.90		36	48.3%	0.02	0.0006	-0.039	790	158.90	167.30			43.8%	-1.00	0.0000	-0.085
0	1.65	1	129	41.2%	0.01	0.0005	-0.032	800	169.00	176.90			46.4%	-1.00	0.0000	-0.085
0	4.90		75	52.4%	0.01	0.0004	-0.025	810	179.00	187.50			48.3%	-1.00	0.0000	-0.085
0	4.90		8	54.3%	0.01	0.0003	-0.020	820	189.00	197.30			50.2%	-1.00	0.0000	-0.085
0	4.90		17	56.3%	0.01	0.0002	-0.016	830	199.00	207.00			52.0%	-1.00	0.0000	-0.085
0	4.90		12	58.1%	0.00	0.0002	-0.013	840	209.00	216.90			53.8%	-1.00	0.0000	-0.085
0	2.00	5	20	51.2%	0.00	0.0002	-0.011	850	219.00	227.50			55.6%	-1.00	0.0000	-0.085
0	1.75	33	16	51.7%	0.00	0.0001	-0.009	860	229.00	237.50			57.3%	-1.00	0.0000	-0.085

Gösterilen kullanım fiyatları: dayanak varlık fiyatının ±%50'si dahilinde. İçsel değer = call'lar için max(0, fiyat − kullanım fiyatı), put'lar için max(0, kullanım fiyatı − fiyat); dışsal değer = opsiyon fiyatı − içsel değer. Borsa akışı tarafından hesaplanan Yunan değerleri ve IV.

Volatilite gülümsemesi — Nov 20, 2026

Volatilite sayfası →

Bu vade için strike başına implied volatility. Para dışı putlar genellikle call'lardan daha yüksek IV fiyatlar — bu skew'dür.

call'larput'lar

DE opsiyon zinciri Deere & Company

Volatilite gülümsemesi — Nov 20, 2026

Döngüsel Tüketim

ETF

Teknoloji

Finansal Hizmetler

Sanayi

Savunmacı Tüketim