Options Chain for DEERE & CO COM (DE) - $400.09 as of 11/20/2024 3:57:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 182.35 | 190.65 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 230.00 | 172.40 | 180.70 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 240.00 | 162.45 | 170.80 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 250.00 | 152.55 | 160.85 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 260.00 | 142.70 | 150.95 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 270.00 | 132.70 | 141.00 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 280.00 | 122.80 | 131.00 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 285.00 | 117.85 | 126.00 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 290.00 | 113.00 | 121.00 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 295.00 | 108.00 | 116.00 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 300.00 | 103.00 | 110.95 | % | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.01 | 11/20/2024 4:00:03 PM EST | |||
| 305.00 | 98.15 | 106.40 | % | 0 | 0 | 0.82 | 0.99 | 0.00 | -0.01 | 11/20/2024 4:00:03 PM EST | |||
| 310.00 | 93.15 | 101.50 | % | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.02 | 11/20/2024 4:00:03 PM EST | |||
| 315.00 | 88.25 | 96.60 | % | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.02 | 11/20/2024 4:00:03 PM EST | |||
| 320.00 | 83.35 | 91.70 | % | 0 | 0 | 0.65 | 0.98 | 0.00 | -0.09 | 11/20/2024 4:00:03 PM EST | |||
| 325.00 | 78.45 | 86.15 | % | 0 | 0 | 0.60 | 0.97 | 0.00 | -0.10 | 11/20/2024 4:00:03 PM EST | |||
| 330.00 | 73.60 | 81.30 | % | 0 | 0 | 0.57 | 0.96 | 0.00 | -0.12 | 11/20/2024 4:00:03 PM EST | |||
| 335.00 | 69.05 | 75.95 | % | 0 | 0 | 0.52 | 0.95 | 0.00 | -0.13 | 11/20/2024 4:00:03 PM EST | |||
| 340.00 | 64.00 | 71.85 | % | 0 | 0 | 0.53 | 0.94 | 0.00 | -0.13 | 11/20/2024 4:00:03 PM EST | |||
| 345.00 | 59.20 | 65.60 | % | 0 | 0 | 0.45 | 0.93 | 0.00 | -0.15 | 11/20/2024 4:00:03 PM EST | |||
| 350.00 | 54.55 | 60.85 | % | 0 | 0 | 0.43 | 0.91 | 0.00 | -0.16 | 11/20/2024 4:00:03 PM EST | |||
| 355.00 | 51.15 | 56.30 | % | 0 | 0 | 0.42 | 0.89 | 0.00 | -0.17 | 11/20/2024 4:00:03 PM EST | |||
| 360.00 | 45.50 | 53.45 | % | 0 | 0 | 0.45 | 0.87 | 0.00 | -0.19 | 11/20/2024 4:00:03 PM EST | |||
| 365.00 | 41.30 | 49.10 | % | 0 | 0 | 0.44 | 0.84 | 0.01 | -0.20 | 11/20/2024 4:00:03 PM EST | |||
| 370.00 | 37.05 | 43.35 | % | 0 | 0 | 0.39 | 0.82 | 0.01 | -0.21 | 11/20/2024 4:00:03 PM EST | |||
| 375.00 | 33.00 | 40.85 | 33.63 | 0.00 | 0.00% | 0 | 1 | 0.30 | 0.78 | 0.01 | -0.23 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 380.00 | 30.05 | 36.75 | 29.98 | 0.00 | 0.00% | 0 | 1 | 0.33 | 0.75 | 0.01 | -0.23 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 385.00 | 26.70 | 31.70 | 28.80 | -0.90 | -3.03% | 10 | 1 | 0.32 | 0.72 | 0.01 | -0.23 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 390.00 | 23.35 | 28.95 | % | 0 | 0 | 0.33 | 0.68 | 0.01 | -0.24 | 11/20/2024 4:00:03 PM EST | |||
| 395.00 | 20.35 | 24.90 | 13.25 | 0.00 | 0.00% | 0 | 3 | 0.32 | 0.63 | 0.01 | -0.24 | 11/14/2024 | 11/20/2024 4:00:03 PM EST |
| 400.00 | 17.10 | 21.50 | 12.14 | 0.00 | 0.00% | 0 | 11 | 0.31 | 0.58 | 0.01 | -0.24 | 11/13/2024 | 11/20/2024 4:00:03 PM EST |
| 405.00 | 14.20 | 18.55 | 16.58 | +0.48 | +2.99% | 8 | 9 | 0.31 | 0.53 | 0.01 | -0.23 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 410.00 | 11.70 | 15.45 | 13.58 | +3.23 | +31.21% | 8 | 14 | 0.30 | 0.48 | 0.01 | -0.22 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 415.00 | 9.45 | 13.85 | 10.25 | 0.00 | 0.00% | 0 | 3 | 0.30 | 0.42 | 0.01 | -0.21 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 420.00 | 8.10 | 10.90 | 10.05 | % | 2 | 0 | 0.30 | 0.36 | 0.01 | -0.19 | 11/20/2024 | 11/20/2024 4:00:03 PM EST | |
| 425.00 | 5.90 | 9.65 | 8.23 | % | 2 | 0 | 0.30 | 0.31 | 0.01 | -0.18 | 11/20/2024 | 11/20/2024 4:00:03 PM EST | |
| 430.00 | 4.05 | 8.00 | 5.68 | +0.03 | +0.54% | 1 | 5 | 0.29 | 0.26 | 0.01 | -0.16 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 435.00 | 1.46 | 7.80 | % | 0 | 0 | 0.27 | 0.21 | 0.01 | -0.14 | 11/20/2024 4:00:03 PM EST | |||
| 440.00 | 0.41 | 8.45 | % | 0 | 0 | 0.28 | 0.18 | 0.01 | -0.13 | 11/20/2024 4:00:03 PM EST | |||
| 445.00 | 0.01 | 7.55 | % | 0 | 0 | 0.26 | 0.15 | 0.01 | -0.12 | 11/20/2024 4:00:03 PM EST | |||
| 450.00 | 0.01 | 6.90 | % | 0 | 0 | 0.27 | 0.13 | 0.01 | -0.11 | 11/20/2024 4:00:03 PM EST | |||
| 455.00 | 0.01 | 6.35 | % | 0 | 0 | 0.28 | 0.11 | 0.01 | -0.09 | 11/20/2024 4:00:03 PM EST | |||
| 460.00 | 0.01 | 5.90 | % | 0 | 0 | 0.29 | 0.09 | 0.00 | -0.08 | 11/20/2024 4:00:03 PM EST | |||
| 465.00 | 0.01 | 5.55 | % | 0 | 0 | 0.30 | 0.07 | 0.00 | -0.07 | 11/20/2024 4:00:03 PM EST | |||
| 470.00 | 0.01 | 5.25 | % | 0 | 0 | 0.31 | 0.06 | 0.00 | -0.06 | 11/20/2024 4:00:03 PM EST | |||
| 475.00 | 0.01 | 4.95 | % | 0 | 0 | 0.32 | 0.05 | 0.00 | -0.06 | 11/20/2024 4:00:03 PM EST | |||
| 480.00 | 0.01 | 4.90 | % | 0 | 0 | 0.34 | 0.04 | 0.00 | -0.05 | 11/20/2024 4:00:03 PM EST | |||
| 485.00 | 0.00 | 4.80 | % | 0 | 0 | 0.51 | 0.02 | 0.00 | -0.02 | 11/20/2024 4:00:03 PM EST | |||
| 490.00 | 0.00 | 4.70 | % | 0 | 0 | 0.52 | 0.02 | 0.00 | -0.02 | 11/20/2024 4:00:03 PM EST | |||
| 495.00 | 0.00 | 4.60 | % | 0 | 0 | 0.54 | 0.01 | 0.00 | -0.02 | 11/20/2024 4:00:03 PM EST | |||
| 500.00 | 0.00 | 4.55 | % | 0 | 0 | 0.56 | 0.01 | 0.00 | -0.01 | 11/20/2024 4:00:03 PM EST | |||
| 505.00 | 0.00 | 4.55 | % | 0 | 0 | 0.57 | 0.01 | 0.00 | -0.01 | 11/20/2024 4:00:03 PM EST | |||
| 510.00 | 0.00 | 4.50 | 0.80 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.00 | 0.00 | -0.01 | 11/12/2024 | 11/20/2024 4:00:03 PM EST |
| 520.00 | 0.00 | 4.45 | 0.50 | 0.00 | 0.00% | 0 | 7 | 0.62 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:03 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 | 4.30 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 230.00 | 0.00 | 4.35 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 240.00 | 0.00 | 4.35 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 250.00 | 0.00 | 4.35 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 260.00 | 0.00 | 4.40 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 270.00 | 0.00 | 4.40 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 280.00 | 0.00 | 4.45 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 285.00 | 0.00 | 4.50 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 290.00 | 0.00 | 4.50 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 295.00 | 0.00 | 4.55 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 300.00 | 0.00 | 4.55 | % | 0 | 0 | 0.77 | -0.01 | 0.00 | -0.01 | 11/20/2024 4:00:03 PM EST | |||
| 305.00 | 0.00 | 4.60 | % | 0 | 0 | 0.74 | -0.01 | 0.00 | -0.01 | 11/20/2024 4:00:03 PM EST | |||
| 310.00 | 0.00 | 4.65 | % | 0 | 0 | 0.71 | -0.01 | 0.00 | -0.02 | 11/20/2024 4:00:03 PM EST | |||
| 315.00 | 0.00 | 4.70 | % | 0 | 0 | 0.68 | -0.01 | 0.00 | -0.02 | 11/20/2024 4:00:03 PM EST | |||
| 320.00 | 0.01 | 4.80 | % | 0 | 0 | 0.46 | -0.02 | 0.00 | -0.09 | 11/20/2024 4:00:03 PM EST | |||
| 325.00 | 0.01 | 4.85 | % | 0 | 0 | 0.44 | -0.03 | 0.00 | -0.10 | 11/20/2024 4:00:03 PM EST | |||
| 330.00 | 0.09 | 2.14 | 1.60 | +0.21 | +15.11% | 1 | 1 | 0.38 | -0.04 | 0.00 | -0.12 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 335.00 | 0.17 | 2.29 | 1.64 | 0.00 | 0.00% | 0 | 1 | 0.37 | -0.05 | 0.00 | -0.13 | 11/12/2024 | 11/20/2024 4:00:03 PM EST |
| 340.00 | 0.01 | 5.25 | 1.98 | 0.00 | 0.00% | 0 | 1 | 0.38 | -0.06 | 0.00 | -0.13 | 11/13/2024 | 11/20/2024 4:00:03 PM EST |
| 345.00 | 0.42 | 3.55 | 2.38 | 0.00 | 0.00% | 0 | 2 | 0.37 | -0.07 | 0.00 | -0.15 | 11/12/2024 | 11/20/2024 4:00:03 PM EST |
| 350.00 | 0.75 | 4.15 | 1.99 | -0.76 | -27.64% | 1 | 5 | 0.37 | -0.09 | 0.00 | -0.16 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 355.00 | 0.93 | 3.70 | 2.30 | % | 2 | 0 | 0.35 | -0.11 | 0.00 | -0.17 | 11/20/2024 | 11/20/2024 4:00:03 PM EST | |
| 360.00 | 0.63 | 3.20 | 2.48 | 0.00 | 0.00% | 0 | 14 | 0.30 | -0.13 | 0.00 | -0.19 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 365.00 | 0.60 | 4.30 | 2.78 | 0.00 | 0.00% | 0 | 2 | 0.29 | -0.16 | 0.01 | -0.20 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 370.00 | 1.19 | 5.25 | 4.92 | -1.02 | -17.18% | 2 | 2 | 0.30 | -0.18 | 0.01 | -0.21 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 375.00 | 1.15 | 5.50 | 5.26 | -3.58 | -40.50% | 1 | 6 | 0.27 | -0.22 | 0.01 | -0.23 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 380.00 | 2.02 | 6.65 | % | 0 | 0 | 0.27 | -0.25 | 0.01 | -0.23 | 11/20/2024 4:00:03 PM EST | |||
| 385.00 | 5.35 | 10.20 | 10.23 | 0.00 | 0.00% | 0 | 0 | 0.33 | -0.28 | 0.01 | -0.23 | 11/15/2024 | 11/20/2024 4:00:03 PM EST |
| 390.00 | 6.55 | 11.50 | 9.47 | +0.21 | +2.27% | 2 | 11 | 0.32 | -0.32 | 0.01 | -0.24 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 395.00 | 9.05 | 11.50 | 12.50 | -5.15 | -29.18% | 2 | 1 | 0.30 | -0.37 | 0.01 | -0.24 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 400.00 | 11.45 | 13.95 | 13.00 | -0.37 | -2.77% | 3 | 4 | 0.31 | -0.42 | 0.01 | -0.24 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 405.00 | 12.40 | 16.65 | % | 0 | 0 | 0.29 | -0.47 | 0.01 | -0.23 | 11/20/2024 4:00:03 PM EST | |||
| 410.00 | 14.80 | 19.15 | % | 0 | 0 | 0.29 | -0.52 | 0.01 | -0.22 | 11/20/2024 4:00:03 PM EST | |||
| 415.00 | 18.45 | 23.45 | % | 0 | 0 | 0.31 | -0.58 | 0.01 | -0.21 | 11/20/2024 4:00:03 PM EST | |||
| 420.00 | 20.65 | 26.10 | 25.20 | 0.00 | 0.00% | 0 | 4 | 0.29 | -0.64 | 0.01 | -0.19 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 425.00 | 22.65 | 30.40 | % | 0 | 0 | 0.28 | -0.69 | 0.01 | -0.18 | 11/20/2024 4:00:03 PM EST | |||
| 430.00 | 26.10 | 33.95 | % | 0 | 0 | 0.26 | -0.74 | 0.01 | -0.16 | 11/20/2024 4:00:03 PM EST | |||
| 435.00 | 30.00 | 37.75 | % | 0 | 0 | 0.24 | -0.79 | 0.01 | -0.14 | 11/20/2024 4:00:03 PM EST | |||
| 440.00 | 34.00 | 41.80 | % | 0 | 0 | 0.38 | -0.82 | 0.01 | -0.13 | 11/20/2024 4:00:03 PM EST | |||
| 445.00 | 38.00 | 46.05 | % | 0 | 0 | 0.39 | -0.85 | 0.01 | -0.12 | 11/20/2024 4:00:03 PM EST | |||
| 450.00 | 42.50 | 50.45 | % | 0 | 0 | 0.40 | -0.87 | 0.01 | -0.11 | 11/20/2024 4:00:03 PM EST | |||
| 455.00 | 47.30 | 55.00 | % | 0 | 0 | 0.41 | -0.89 | 0.01 | -0.09 | 11/20/2024 4:00:03 PM EST | |||
| 460.00 | 52.00 | 59.65 | % | 0 | 0 | 0.42 | -0.91 | 0.00 | -0.08 | 11/20/2024 4:00:03 PM EST | |||
| 465.00 | 56.50 | 64.40 | % | 0 | 0 | 0.44 | -0.93 | 0.00 | -0.07 | 11/20/2024 4:00:03 PM EST | |||
| 470.00 | 61.35 | 69.20 | % | 0 | 0 | 0.45 | -0.94 | 0.00 | -0.06 | 11/20/2024 4:00:03 PM EST | |||
| 475.00 | 66.25 | 74.05 | % | 0 | 0 | 0.47 | -0.95 | 0.00 | -0.06 | 11/20/2024 4:00:03 PM EST | |||
| 480.00 | 71.20 | 79.00 | % | 0 | 0 | 0.49 | -0.96 | 0.00 | -0.05 | 11/20/2024 4:00:03 PM EST | |||
| 485.00 | 76.10 | 83.95 | % | 0 | 0 | 0.51 | -0.98 | 0.00 | -0.02 | 11/20/2024 4:00:03 PM EST | |||
| 490.00 | 81.10 | 88.90 | % | 0 | 0 | 0.53 | -0.98 | 0.00 | -0.02 | 11/20/2024 4:00:03 PM EST | |||
| 495.00 | 86.10 | 93.85 | % | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.02 | 11/20/2024 4:00:03 PM EST | |||
| 500.00 | 91.00 | 98.80 | % | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.01 | 11/20/2024 4:00:03 PM EST | |||
| 505.00 | 96.05 | 103.85 | % | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.01 | 11/20/2024 4:00:03 PM EST | |||
| 510.00 | 101.05 | 108.85 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | -0.01 | 11/20/2024 4:00:03 PM EST | |||
| 520.00 | 111.10 | 118.85 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST |