Options Chain for DEERE & CO COM (DE) - $394.68 as of 9/16/2024 3:36:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 171.45 | 179.20 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 9/16/2024 2:58:38 PM EST | |||
| 230.00 | 161.50 | 169.20 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 9/16/2024 2:58:38 PM EST | |||
| 240.00 | 151.50 | 159.35 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 9/16/2024 2:58:38 PM EST | |||
| 250.00 | 141.55 | 149.25 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 9/16/2024 2:58:38 PM EST | |||
| 260.00 | 131.55 | 139.40 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 9/16/2024 2:58:38 PM EST | |||
| 270.00 | 121.60 | 129.45 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 9/16/2024 2:58:38 PM EST | |||
| 280.00 | 111.65 | 119.50 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 9/16/2024 2:58:38 PM EST | |||
| 285.00 | 106.85 | 114.50 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.01 | 9/16/2024 2:58:38 PM EST | |||
| 290.00 | 101.75 | 109.55 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.01 | 9/16/2024 2:58:38 PM EST | |||
| 295.00 | 96.75 | 105.00 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.01 | 9/16/2024 2:58:38 PM EST | |||
| 300.00 | 91.85 | 99.60 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | -0.01 | 9/16/2024 2:58:38 PM EST | |||
| 305.00 | 86.80 | 94.65 | % | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.01 | 9/16/2024 2:58:38 PM EST | |||
| 310.00 | 81.85 | 89.70 | % | 0 | 0 | 0.59 | 0.99 | 0.00 | -0.01 | 9/16/2024 2:58:38 PM EST | |||
| 315.00 | 77.05 | 84.75 | % | 0 | 0 | 0.56 | 0.99 | 0.00 | -0.02 | 9/16/2024 2:58:38 PM EST | |||
| 320.00 | 72.00 | 79.80 | % | 0 | 0 | 0.53 | 0.99 | 0.00 | -0.02 | 9/16/2024 2:58:38 PM EST | |||
| 325.00 | 67.05 | 75.00 | % | 0 | 0 | 0.50 | 0.98 | 0.00 | -0.03 | 9/16/2024 2:58:38 PM EST | |||
| 330.00 | 62.15 | 69.85 | % | 0 | 0 | 0.48 | 0.97 | 0.00 | -0.04 | 9/16/2024 2:58:38 PM EST | |||
| 335.00 | 57.30 | 65.10 | % | 0 | 0 | 0.46 | 0.96 | 0.00 | -0.05 | 9/16/2024 2:58:38 PM EST | |||
| 340.00 | 52.55 | 57.55 | 48.94 | 0.00 | 0.00% | 0 | 5 | 0.35 | 0.96 | 0.00 | -0.05 | 9/9/2024 | 9/16/2024 2:58:38 PM EST |
| 345.00 | 47.90 | 55.40 | % | 0 | 0 | 0.40 | 0.94 | 0.00 | -0.06 | 9/16/2024 2:58:38 PM EST | |||
| 350.00 | 43.90 | 50.70 | % | 0 | 0 | 0.26 | 0.93 | 0.00 | -0.07 | 9/16/2024 2:58:38 PM EST | |||
| 355.00 | 38.85 | 46.00 | % | 0 | 0 | 0.27 | 0.91 | 0.00 | -0.08 | 9/16/2024 2:58:38 PM EST | |||
| 360.00 | 36.60 | 41.40 | % | 0 | 0 | 0.23 | 0.88 | 0.01 | -0.10 | 9/16/2024 2:58:38 PM EST | |||
| 365.00 | 30.70 | 37.00 | % | 0 | 0 | 0.23 | 0.85 | 0.01 | -0.11 | 9/16/2024 2:58:38 PM EST | |||
| 370.00 | 26.10 | 33.00 | % | 0 | 0 | 0.26 | 0.81 | 0.01 | -0.12 | 9/16/2024 2:58:38 PM EST | |||
| 375.00 | 24.10 | 26.10 | 21.25 | 0.00 | 0.00% | 0 | 2 | 0.23 | 0.77 | 0.01 | -0.13 | 9/13/2024 | 9/16/2024 2:58:38 PM EST |
| 380.00 | 20.20 | 22.20 | 16.20 | 0.00 | 0.00% | 0 | 4 | 0.23 | 0.72 | 0.01 | -0.14 | 9/12/2024 | 9/16/2024 2:58:38 PM EST |
| 385.00 | 16.80 | 18.60 | 12.68 | 0.00 | 0.00% | 0 | 6 | 0.23 | 0.66 | 0.01 | -0.15 | 9/10/2024 | 9/16/2024 2:58:38 PM EST |
| 390.00 | 13.55 | 15.40 | 11.88 | 0.00 | 0.00% | 0 | 4 | 0.22 | 0.59 | 0.01 | -0.16 | 9/9/2024 | 9/16/2024 2:58:38 PM EST |
| 395.00 | 10.60 | 12.40 | 10.72 | +0.47 | +4.59% | 1 | 1 | 0.22 | 0.53 | 0.01 | -0.15 | 9/16/2024 | 9/16/2024 2:58:38 PM EST |
| 400.00 | 8.35 | 9.85 | 8.70 | 0.00 | 0.00% | 0 | 5 | 0.21 | 0.45 | 0.01 | -0.15 | 9/13/2024 | 9/16/2024 2:58:38 PM EST |
| 405.00 | 6.50 | 7.65 | 6.90 | -0.25 | -3.50% | 5 | 4 | 0.21 | 0.38 | 0.01 | -0.14 | 9/16/2024 | 9/16/2024 2:58:38 PM EST |
| 410.00 | 4.80 | 6.00 | 5.25 | +0.41 | +8.48% | 2 | 17 | 0.21 | 0.31 | 0.01 | -0.13 | 9/16/2024 | 9/16/2024 2:58:38 PM EST |
| 415.00 | 3.55 | 4.70 | 4.15 | +0.53 | +14.65% | 1 | 3 | 0.21 | 0.25 | 0.01 | -0.11 | 9/16/2024 | 9/16/2024 2:58:38 PM EST |
| 420.00 | 2.31 | 3.55 | % | 0 | 0 | 0.21 | 0.19 | 0.01 | -0.09 | 9/16/2024 2:58:38 PM EST | |||
| 425.00 | 1.50 | 3.25 | % | 0 | 0 | 0.23 | 0.14 | 0.01 | -0.08 | 9/16/2024 2:58:38 PM EST | |||
| 430.00 | 1.06 | 3.00 | % | 0 | 0 | 0.21 | 0.11 | 0.01 | -0.06 | 9/16/2024 2:58:38 PM EST | |||
| 435.00 | 0.78 | 2.91 | % | 0 | 0 | 0.21 | 0.08 | 0.01 | -0.05 | 9/16/2024 2:58:38 PM EST | |||
| 440.00 | 0.56 | 2.68 | 0.76 | 0.00 | 0.00% | 0 | 4 | 0.23 | 0.05 | 0.00 | -0.04 | 9/12/2024 | 9/16/2024 2:58:38 PM EST |
| 445.00 | 0.24 | 4.60 | % | 0 | 0 | 0.19 | 0.05 | 0.00 | -0.03 | 9/16/2024 2:58:38 PM EST | |||
| 450.00 | 0.15 | 1.70 | % | 0 | 0 | 0.21 | 0.03 | 0.00 | -0.02 | 9/16/2024 2:58:38 PM EST | |||
| 455.00 | 0.08 | 1.70 | % | 0 | 0 | 0.22 | 0.02 | 0.00 | -0.02 | 9/16/2024 2:58:38 PM EST | |||
| 460.00 | 0.01 | 1.70 | % | 0 | 0 | 0.24 | 0.01 | 0.00 | -0.01 | 9/16/2024 2:58:38 PM EST | |||
| 465.00 | 0.00 | 1.70 | % | 0 | 0 | 0.25 | 0.01 | 0.00 | -0.01 | 9/16/2024 2:58:38 PM EST | |||
| 470.00 | 0.00 | 1.70 | % | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:38 PM EST | |||
| 475.00 | 0.00 | 4.05 | % | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:38 PM EST | |||
| 480.00 | 0.00 | 2.75 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:38 PM EST | |||
| 485.00 | 0.00 | 2.71 | % | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:38 PM EST | |||
| 490.00 | 0.00 | 2.71 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:38 PM EST | |||
| 495.00 | 0.00 | 4.00 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:38 PM EST | |||
| 500.00 | 0.00 | 1.25 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:38 PM EST | |||
| 505.00 | 0.00 | 3.95 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:38 PM EST | |||
| 510.00 | 0.00 | 3.95 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:38 PM EST | |||
| 520.00 | 0.00 | 3.95 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:38 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 0.00 | 2.67 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:38 PM EST | |||
| 230.00 | 0.00 | 2.80 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:38 PM EST | |||
| 240.00 | 0.00 | 1.70 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:38 PM EST | |||
| 250.00 | 0.00 | 4.00 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:38 PM EST | |||
| 260.00 | 0.00 | 3.75 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:38 PM EST | |||
| 270.00 | 0.00 | 3.85 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:38 PM EST | |||
| 280.00 | 0.00 | 4.05 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:38 PM EST | |||
| 285.00 | 0.00 | 4.10 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | -0.01 | 9/16/2024 2:58:38 PM EST | |||
| 290.00 | 0.00 | 1.70 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | -0.01 | 9/16/2024 2:58:38 PM EST | |||
| 295.00 | 0.00 | 4.15 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | -0.01 | 9/16/2024 2:58:38 PM EST | |||
| 300.00 | 0.00 | 4.55 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | -0.01 | 9/16/2024 2:58:38 PM EST | |||
| 305.00 | 0.01 | 5.30 | % | 0 | 0 | 0.49 | -0.01 | 0.00 | -0.01 | 9/16/2024 2:58:38 PM EST | |||
| 310.00 | 0.06 | 5.30 | % | 0 | 0 | 0.46 | -0.01 | 0.00 | -0.01 | 9/16/2024 2:58:38 PM EST | |||
| 315.00 | 0.08 | 5.35 | % | 0 | 0 | 0.44 | -0.01 | 0.00 | -0.02 | 9/16/2024 2:58:38 PM EST | |||
| 320.00 | 0.11 | 4.35 | % | 0 | 0 | 0.33 | -0.01 | 0.00 | -0.02 | 9/16/2024 2:58:38 PM EST | |||
| 325.00 | 0.15 | 3.50 | % | 0 | 0 | 0.31 | -0.02 | 0.00 | -0.03 | 9/16/2024 2:58:38 PM EST | |||
| 330.00 | 0.21 | 4.45 | 1.19 | 0.00 | 0.00% | 0 | 1 | 0.30 | -0.03 | 0.00 | -0.04 | 9/9/2024 | 9/16/2024 2:58:38 PM EST |
| 335.00 | 0.28 | 4.55 | 1.48 | 0.00 | 0.00% | 0 | 3 | 0.27 | -0.04 | 0.00 | -0.05 | 9/11/2024 | 9/16/2024 2:58:38 PM EST |
| 340.00 | 0.36 | 4.70 | 1.41 | 0.00 | 0.00% | 0 | 2 | 0.28 | -0.04 | 0.00 | -0.05 | 9/12/2024 | 9/16/2024 2:58:38 PM EST |
| 345.00 | 0.66 | 1.27 | 1.73 | 0.00 | 0.00% | 0 | 2 | 0.28 | -0.06 | 0.00 | -0.06 | 9/12/2024 | 9/16/2024 2:58:38 PM EST |
| 350.00 | 1.12 | 1.51 | 1.48 | 0.00 | 0.00% | 0 | 2 | 0.27 | -0.07 | 0.00 | -0.07 | 9/13/2024 | 9/16/2024 2:58:38 PM EST |
| 355.00 | 1.40 | 1.85 | 1.79 | -1.56 | -46.57% | 2 | 1 | 0.25 | -0.09 | 0.00 | -0.08 | 9/16/2024 | 9/16/2024 2:58:38 PM EST |
| 360.00 | 1.69 | 2.29 | 6.04 | 0.00 | 0.00% | 0 | 3 | 0.26 | -0.12 | 0.01 | -0.10 | 9/10/2024 | 9/16/2024 2:58:38 PM EST |
| 365.00 | 2.35 | 2.86 | 2.88 | 0.00 | 0.00% | 0 | 4 | 0.25 | -0.15 | 0.01 | -0.11 | 9/13/2024 | 9/16/2024 2:58:38 PM EST |
| 370.00 | 3.15 | 3.60 | 3.68 | 0.00 | 0.00% | 0 | 64 | 0.24 | -0.19 | 0.01 | -0.12 | 9/13/2024 | 9/16/2024 2:58:38 PM EST |
| 375.00 | 3.85 | 4.60 | % | 0 | 0 | 0.24 | -0.23 | 0.01 | -0.13 | 9/16/2024 2:58:38 PM EST | |||
| 380.00 | 5.10 | 5.70 | 7.36 | 0.00 | 0.00% | 0 | 4 | 0.23 | -0.28 | 0.01 | -0.14 | 9/13/2024 | 9/16/2024 2:58:38 PM EST |
| 385.00 | 6.30 | 7.15 | 12.81 | 0.00 | 0.00% | 0 | 1 | 0.22 | -0.34 | 0.01 | -0.15 | 9/5/2024 | 9/16/2024 2:58:38 PM EST |
| 390.00 | 8.05 | 9.60 | % | 0 | 0 | 0.22 | -0.41 | 0.01 | -0.16 | 9/16/2024 2:58:38 PM EST | |||
| 395.00 | 10.35 | 11.85 | % | 0 | 0 | 0.22 | -0.47 | 0.01 | -0.15 | 9/16/2024 2:58:38 PM EST | |||
| 400.00 | 12.60 | 14.25 | % | 0 | 0 | 0.22 | -0.55 | 0.01 | -0.15 | 9/16/2024 2:58:38 PM EST | |||
| 405.00 | 15.75 | 17.30 | % | 0 | 0 | 0.21 | -0.62 | 0.01 | -0.14 | 9/16/2024 2:58:38 PM EST | |||
| 410.00 | 19.00 | 20.65 | % | 0 | 0 | 0.21 | -0.69 | 0.01 | -0.13 | 9/16/2024 2:58:38 PM EST | |||
| 415.00 | 22.75 | 24.70 | % | 0 | 0 | 0.21 | -0.75 | 0.01 | -0.11 | 9/16/2024 2:58:38 PM EST | |||
| 420.00 | 26.85 | 28.85 | % | 0 | 0 | 0.22 | -0.81 | 0.01 | -0.09 | 9/16/2024 2:58:38 PM EST | |||
| 425.00 | 30.85 | 33.50 | % | 0 | 0 | 0.23 | -0.86 | 0.01 | -0.08 | 9/16/2024 2:58:38 PM EST | |||
| 430.00 | 34.95 | 38.70 | % | 0 | 0 | 0.23 | -0.89 | 0.01 | -0.06 | 9/16/2024 2:58:38 PM EST | |||
| 435.00 | 39.50 | 43.60 | % | 0 | 0 | 0.29 | -0.92 | 0.01 | -0.05 | 9/16/2024 2:58:38 PM EST | |||
| 440.00 | 42.50 | 49.65 | % | 0 | 0 | 0.38 | -0.95 | 0.00 | -0.04 | 9/16/2024 2:58:38 PM EST | |||
| 445.00 | 47.00 | 54.50 | % | 0 | 0 | 0.41 | -0.95 | 0.00 | -0.03 | 9/16/2024 2:58:38 PM EST | |||
| 450.00 | 51.95 | 59.40 | % | 0 | 0 | 0.43 | -0.97 | 0.00 | -0.02 | 9/16/2024 2:58:38 PM EST | |||
| 455.00 | 56.75 | 64.55 | % | 0 | 0 | 0.45 | -0.98 | 0.00 | -0.02 | 9/16/2024 2:58:38 PM EST | |||
| 460.00 | 61.70 | 69.30 | % | 0 | 0 | 0.47 | -0.99 | 0.00 | -0.01 | 9/16/2024 2:58:38 PM EST | |||
| 465.00 | 66.80 | 74.50 | % | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.01 | 9/16/2024 2:58:38 PM EST | |||
| 470.00 | 71.65 | 79.50 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:38 PM EST | |||
| 475.00 | 76.75 | 84.45 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:38 PM EST | |||
| 480.00 | 81.60 | 89.45 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:38 PM EST | |||
| 485.00 | 86.60 | 94.30 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:38 PM EST | |||
| 490.00 | 91.00 | 99.30 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:38 PM EST | |||
| 495.00 | 96.55 | 104.40 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:38 PM EST | |||
| 500.00 | 101.55 | 109.40 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:38 PM EST | |||
| 505.00 | 106.55 | 114.40 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:38 PM EST | |||
| 510.00 | 111.05 | 119.35 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:38 PM EST | |||
| 520.00 | 121.50 | 129.20 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:38 PM EST |