Options Chain for DEERE & CO COM (DE) - $393.33 as of 4/29/2024 12:56:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 178.95 | 186.10 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | -0.03 | 4/29/2024 12:59:01 PM EST | |||
| 230.00 | 169.00 | 176.10 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | -0.03 | 4/29/2024 12:59:01 PM EST | |||
| 240.00 | 159.00 | 166.70 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | -0.04 | 4/29/2024 12:59:01 PM EST | |||
| 250.00 | 149.00 | 156.10 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.04 | 4/29/2024 12:59:01 PM EST | |||
| 260.00 | 139.15 | 146.40 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.04 | 4/29/2024 12:59:01 PM EST | |||
| 270.00 | 129.30 | 136.45 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.04 | 4/29/2024 12:59:01 PM EST | |||
| 280.00 | 119.05 | 126.20 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.04 | 4/29/2024 12:59:01 PM EST | |||
| 285.00 | 114.35 | 120.95 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.04 | 4/29/2024 12:59:01 PM EST | |||
| 290.00 | 109.45 | 116.00 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.04 | 4/29/2024 12:59:01 PM EST | |||
| 295.00 | 104.50 | 111.15 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.05 | 4/29/2024 12:59:01 PM EST | |||
| 300.00 | 99.50 | 106.05 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.05 | 4/29/2024 12:59:01 PM EST | |||
| 305.00 | 94.60 | 101.10 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.05 | 4/29/2024 12:59:01 PM EST | |||
| 310.00 | 89.20 | 96.35 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.05 | 4/29/2024 12:59:01 PM EST | |||
| 315.00 | 84.65 | 91.60 | % | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.06 | 4/29/2024 12:59:01 PM EST | |||
| 320.00 | 79.30 | 85.80 | % | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.07 | 4/29/2024 12:59:01 PM EST | |||
| 325.00 | 75.05 | 81.35 | % | 0 | 0 | 0.60 | 0.99 | 0.00 | -0.07 | 4/29/2024 12:59:01 PM EST | |||
| 330.00 | 70.10 | 76.80 | % | 0 | 0 | 0.59 | 0.97 | 0.00 | -0.09 | 4/29/2024 12:59:01 PM EST | |||
| 335.00 | 65.10 | 72.20 | % | 0 | 0 | 0.58 | 0.97 | 0.00 | -0.10 | 4/29/2024 12:59:01 PM EST | |||
| 340.00 | 60.00 | 66.90 | % | 0 | 0 | 0.52 | 0.96 | 0.00 | -0.11 | 4/29/2024 12:59:01 PM EST | |||
| 345.00 | 55.25 | 61.65 | % | 0 | 0 | 0.48 | 0.95 | 0.00 | -0.11 | 4/29/2024 12:59:01 PM EST | |||
| 350.00 | 50.50 | 57.00 | % | 0 | 0 | 0.46 | 0.93 | 0.00 | -0.13 | 4/29/2024 12:59:01 PM EST | |||
| 355.00 | 46.05 | 53.00 | 38.05 | 0.00 | 0.00% | 0 | 2 | 0.47 | 0.91 | 0.00 | -0.14 | 4/25/2024 | 4/29/2024 12:59:01 PM EST |
| 360.00 | 44.70 | 48.55 | % | 0 | 0 | 0.28 | 0.89 | 0.00 | -0.16 | 4/29/2024 12:59:01 PM EST | |||
| 365.00 | 38.75 | 42.25 | % | 0 | 0 | 0.31 | 0.87 | 0.01 | -0.17 | 4/29/2024 12:59:01 PM EST | |||
| 370.00 | 35.95 | 37.90 | % | 0 | 0 | 0.35 | 0.84 | 0.01 | -0.19 | 4/29/2024 12:59:01 PM EST | |||
| 375.00 | 31.80 | 33.90 | % | 0 | 0 | 0.30 | 0.80 | 0.01 | -0.21 | 4/29/2024 12:59:01 PM EST | |||
| 380.00 | 27.95 | 30.75 | % | 0 | 0 | 0.30 | 0.76 | 0.01 | -0.22 | 4/29/2024 12:59:01 PM EST | |||
| 385.00 | 24.15 | 25.80 | 15.24 | 0.00 | 0.00% | 0 | 26 | 0.28 | 0.71 | 0.01 | -0.23 | 4/25/2024 | 4/29/2024 12:59:01 PM EST |
| 390.00 | 21.00 | 23.80 | 15.09 | 0.00 | 0.00% | 0 | 3 | 0.29 | 0.66 | 0.01 | -0.24 | 4/25/2024 | 4/29/2024 12:59:01 PM EST |
| 395.00 | 18.00 | 19.50 | 14.72 | 0.00 | 0.00% | 0 | 3 | 0.29 | 0.61 | 0.01 | -0.25 | 4/24/2024 | 4/29/2024 12:59:01 PM EST |
| 400.00 | 14.95 | 16.15 | 14.92 | +2.72 | +22.30% | 18 | 10 | 0.28 | 0.56 | 0.01 | -0.25 | 4/29/2024 | 4/29/2024 12:59:01 PM EST |
| 405.00 | 12.65 | 13.30 | 12.25 | +3.74 | +43.95% | 6 | 10 | 0.28 | 0.50 | 0.01 | -0.25 | 4/29/2024 | 4/29/2024 12:59:01 PM EST |
| 410.00 | 10.10 | 11.05 | 10.00 | +2.06 | +25.95% | 7 | 5 | 0.28 | 0.44 | 0.01 | -0.24 | 4/29/2024 | 4/29/2024 12:59:01 PM EST |
| 415.00 | 8.30 | 8.90 | 7.90 | +2.47 | +45.49% | 6 | 14 | 0.28 | 0.39 | 0.01 | -0.22 | 4/29/2024 | 4/29/2024 12:59:01 PM EST |
| 420.00 | 6.55 | 7.20 | 6.35 | +2.39 | +60.36% | 4 | 12 | 0.27 | 0.33 | 0.01 | -0.21 | 4/29/2024 | 4/29/2024 12:59:01 PM EST |
| 425.00 | 5.10 | 5.80 | 5.21 | +1.56 | +42.74% | 10 | 3 | 0.27 | 0.28 | 0.01 | -0.19 | 4/29/2024 | 4/29/2024 12:59:01 PM EST |
| 430.00 | 3.90 | 4.65 | 4.15 | +1.91 | +85.27% | 11 | 2 | 0.28 | 0.23 | 0.01 | -0.17 | 4/29/2024 | 4/29/2024 12:59:01 PM EST |
| 435.00 | 3.00 | 3.70 | 2.15 | 0.00 | 0.00% | 0 | 1 | 0.27 | 0.19 | 0.01 | -0.15 | 4/26/2024 | 4/29/2024 12:59:01 PM EST |
| 440.00 | 2.28 | 3.10 | 2.45 | +0.90 | +58.07% | 1 | 5 | 0.27 | 0.15 | 0.01 | -0.12 | 4/29/2024 | 4/29/2024 12:59:01 PM EST |
| 445.00 | 1.57 | 1.96 | 1.85 | +0.60 | +48.00% | 2 | 2 | 0.27 | 0.12 | 0.01 | -0.10 | 4/29/2024 | 4/29/2024 12:59:01 PM EST |
| 450.00 | 1.11 | 1.51 | % | 0 | 0 | 0.27 | 0.09 | 0.01 | -0.08 | 4/29/2024 12:59:01 PM EST | |||
| 455.00 | 0.91 | 1.23 | % | 0 | 0 | 0.27 | 0.07 | 0.00 | -0.07 | 4/29/2024 12:59:01 PM EST | |||
| 460.00 | 0.64 | 1.16 | % | 0 | 0 | 0.27 | 0.05 | 0.00 | -0.05 | 4/29/2024 12:59:01 PM EST | |||
| 465.00 | 0.42 | 0.89 | % | 0 | 0 | 0.28 | 0.04 | 0.00 | -0.04 | 4/29/2024 12:59:01 PM EST | |||
| 470.00 | 0.00 | 1.50 | % | 0 | 0 | 0.36 | 0.03 | 0.00 | -0.03 | 4/29/2024 12:59:01 PM EST | |||
| 475.00 | 0.00 | 1.50 | % | 0 | 0 | 0.37 | 0.02 | 0.00 | -0.03 | 4/29/2024 12:59:01 PM EST | |||
| 480.00 | 0.00 | 1.50 | % | 0 | 0 | 0.39 | 0.02 | 0.00 | -0.02 | 4/29/2024 12:59:01 PM EST | |||
| 485.00 | 0.00 | 1.50 | % | 0 | 0 | 0.41 | 0.01 | 0.00 | -0.01 | 4/29/2024 12:59:01 PM EST | |||
| 490.00 | 0.00 | 1.50 | % | 0 | 0 | 0.43 | 0.01 | 0.00 | -0.01 | 4/29/2024 12:59:01 PM EST | |||
| 495.00 | 0.00 | 1.50 | % | 0 | 0 | 0.44 | 0.01 | 0.00 | -0.01 | 4/29/2024 12:59:01 PM EST | |||
| 500.00 | 0.00 | 1.50 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | -0.01 | 4/29/2024 12:59:01 PM EST | |||
| 505.00 | 0.00 | 1.50 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:01 PM EST | |||
| 510.00 | 0.00 | 1.50 | 0.22 | 0.00 | 0.00% | 0 | 7 | 0.49 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/29/2024 12:59:01 PM EST |
| 520.00 | 0.00 | 1.50 | 0.15 | 0.00 | 0.00% | 0 | 3 | 0.52 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/29/2024 12:59:01 PM EST |
| 530.00 | 0.00 | 1.50 | 0.45 | 0.00 | 0.00% | 0 | 3 | 0.55 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/29/2024 12:59:01 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 | 0.20 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.03 | 4/29/2024 12:59:01 PM EST | |||
| 230.00 | 0.00 | 1.50 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | -0.03 | 4/29/2024 12:59:01 PM EST | |||
| 240.00 | 0.00 | 1.50 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.04 | 4/29/2024 12:59:01 PM EST | |||
| 250.00 | 0.00 | 1.50 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | -0.04 | 4/29/2024 12:59:01 PM EST | |||
| 260.00 | 0.00 | 1.50 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | -0.04 | 4/29/2024 12:59:01 PM EST | |||
| 270.00 | 0.00 | 1.50 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | -0.04 | 4/29/2024 12:59:01 PM EST | |||
| 280.00 | 0.00 | 1.50 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.04 | 4/29/2024 12:59:01 PM EST | |||
| 285.00 | 0.00 | 1.50 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.04 | 4/29/2024 12:59:01 PM EST | |||
| 290.00 | 0.00 | 1.50 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.04 | 4/29/2024 12:59:01 PM EST | |||
| 295.00 | 0.00 | 1.50 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | -0.05 | 4/29/2024 12:59:01 PM EST | |||
| 300.00 | 0.00 | 1.50 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | -0.05 | 4/29/2024 12:59:01 PM EST | |||
| 305.00 | 0.00 | 1.50 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | -0.05 | 4/29/2024 12:59:01 PM EST | |||
| 310.00 | 0.00 | 4.45 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.05 | 4/29/2024 12:59:01 PM EST | |||
| 315.00 | 0.00 | 1.50 | % | 0 | 0 | 0.54 | -0.01 | 0.00 | -0.06 | 4/29/2024 12:59:01 PM EST | |||
| 320.00 | 0.30 | 1.43 | 0.43 | 0.00 | 0.00% | 0 | 1 | 0.44 | -0.01 | 0.00 | -0.07 | 4/24/2024 | 4/29/2024 12:59:01 PM EST |
| 325.00 | 0.00 | 1.50 | % | 0 | 0 | 0.48 | -0.01 | 0.00 | -0.07 | 4/29/2024 12:59:01 PM EST | |||
| 330.00 | 0.03 | 1.50 | 0.88 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.03 | 0.00 | -0.09 | 4/24/2024 | 4/29/2024 12:59:01 PM EST |
| 335.00 | 0.14 | 1.46 | % | 0 | 0 | 0.35 | -0.03 | 0.00 | -0.10 | 4/29/2024 12:59:01 PM EST | |||
| 340.00 | 0.30 | 1.38 | 1.30 | 0.00 | 0.00% | 0 | 2 | 0.34 | -0.04 | 0.00 | -0.11 | 4/24/2024 | 4/29/2024 12:59:01 PM EST |
| 345.00 | 0.80 | 1.98 | 1.81 | 0.00 | 0.00% | 0 | 121 | 0.33 | -0.05 | 0.00 | -0.11 | 4/25/2024 | 4/29/2024 12:59:01 PM EST |
| 350.00 | 1.05 | 1.22 | 1.68 | 0.00 | 0.00% | 0 | 9 | 0.33 | -0.07 | 0.00 | -0.13 | 4/26/2024 | 4/29/2024 12:59:01 PM EST |
| 355.00 | 1.35 | 1.54 | 1.48 | -0.87 | -37.03% | 108 | 15 | 0.32 | -0.09 | 0.00 | -0.14 | 4/29/2024 | 4/29/2024 12:59:01 PM EST |
| 360.00 | 1.76 | 1.95 | 3.10 | 0.00 | 0.00% | 0 | 11 | 0.31 | -0.11 | 0.00 | -0.16 | 4/24/2024 | 4/29/2024 12:59:01 PM EST |
| 365.00 | 2.29 | 2.55 | 3.86 | 0.00 | 0.00% | 0 | 2 | 0.31 | -0.13 | 0.01 | -0.17 | 4/26/2024 | 4/29/2024 12:59:01 PM EST |
| 370.00 | 2.91 | 3.20 | % | 0 | 0 | 0.31 | -0.16 | 0.01 | -0.19 | 4/29/2024 12:59:01 PM EST | |||
| 375.00 | 3.70 | 4.15 | 5.23 | 0.00 | 0.00% | 0 | 3 | 0.30 | -0.20 | 0.01 | -0.21 | 4/23/2024 | 4/29/2024 12:59:01 PM EST |
| 380.00 | 4.80 | 5.15 | 7.56 | 0.00 | 0.00% | 0 | 20 | 0.30 | -0.24 | 0.01 | -0.22 | 4/26/2024 | 4/29/2024 12:59:01 PM EST |
| 385.00 | 6.10 | 9.30 | 6.25 | -3.25 | -34.22% | 5 | 11 | 0.29 | -0.29 | 0.01 | -0.23 | 4/29/2024 | 4/29/2024 12:59:01 PM EST |
| 390.00 | 7.60 | 8.30 | 11.08 | 0.00 | 0.00% | 0 | 24 | 0.30 | -0.34 | 0.01 | -0.24 | 4/26/2024 | 4/29/2024 12:59:01 PM EST |
| 395.00 | 9.30 | 10.05 | 13.38 | 0.00 | 0.00% | 0 | 13 | 0.29 | -0.39 | 0.01 | -0.25 | 4/26/2024 | 4/29/2024 12:59:01 PM EST |
| 400.00 | 11.15 | 14.20 | 14.58 | 0.00 | 0.00% | 0 | 10 | 0.29 | -0.44 | 0.01 | -0.25 | 4/26/2024 | 4/29/2024 12:59:01 PM EST |
| 405.00 | 13.70 | 14.65 | 20.07 | 0.00 | 0.00% | 0 | 0 | 0.28 | -0.50 | 0.01 | -0.25 | 4/16/2024 | 4/29/2024 12:59:01 PM EST |
| 410.00 | 16.35 | 17.50 | 25.98 | 0.00 | 0.00% | 0 | 1 | 0.28 | -0.56 | 0.01 | -0.24 | 4/25/2024 | 4/29/2024 12:59:01 PM EST |
| 415.00 | 19.30 | 20.60 | % | 0 | 0 | 0.29 | -0.61 | 0.01 | -0.22 | 4/29/2024 12:59:01 PM EST | |||
| 420.00 | 22.65 | 24.00 | % | 0 | 0 | 0.28 | -0.67 | 0.01 | -0.21 | 4/29/2024 12:59:01 PM EST | |||
| 425.00 | 26.05 | 27.70 | % | 0 | 0 | 0.28 | -0.72 | 0.01 | -0.19 | 4/29/2024 12:59:01 PM EST | |||
| 430.00 | 29.80 | 31.65 | % | 0 | 0 | 0.28 | -0.77 | 0.01 | -0.17 | 4/29/2024 12:59:01 PM EST | |||
| 435.00 | 34.00 | 35.95 | % | 0 | 0 | 0.31 | -0.81 | 0.01 | -0.15 | 4/29/2024 12:59:01 PM EST | |||
| 440.00 | 37.70 | 40.75 | % | 0 | 0 | 0.27 | -0.85 | 0.01 | -0.12 | 4/29/2024 12:59:01 PM EST | |||
| 445.00 | 42.60 | 48.00 | % | 0 | 0 | 0.41 | -0.88 | 0.01 | -0.10 | 4/29/2024 12:59:01 PM EST | |||
| 450.00 | 47.00 | 52.45 | % | 0 | 0 | 0.42 | -0.91 | 0.01 | -0.08 | 4/29/2024 12:59:01 PM EST | |||
| 455.00 | 51.20 | 56.90 | % | 0 | 0 | 0.42 | -0.93 | 0.00 | -0.07 | 4/29/2024 12:59:01 PM EST | |||
| 460.00 | 56.05 | 62.15 | % | 0 | 0 | 0.46 | -0.95 | 0.00 | -0.05 | 4/29/2024 12:59:01 PM EST | |||
| 465.00 | 59.90 | 67.20 | % | 0 | 0 | 0.48 | -0.96 | 0.00 | -0.04 | 4/29/2024 12:59:01 PM EST | |||
| 470.00 | 65.00 | 72.20 | % | 0 | 0 | 0.50 | -0.97 | 0.00 | -0.03 | 4/29/2024 12:59:01 PM EST | |||
| 475.00 | 69.70 | 77.20 | % | 0 | 0 | 0.53 | -0.98 | 0.00 | -0.03 | 4/29/2024 12:59:01 PM EST | |||
| 480.00 | 75.15 | 82.20 | % | 0 | 0 | 0.55 | -0.98 | 0.00 | -0.02 | 4/29/2024 12:59:01 PM EST | |||
| 485.00 | 80.05 | 87.00 | % | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.01 | 4/29/2024 12:59:01 PM EST | |||
| 490.00 | 85.15 | 92.20 | % | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 4/29/2024 12:59:01 PM EST | |||
| 495.00 | 90.40 | 97.20 | % | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.01 | 4/29/2024 12:59:01 PM EST | |||
| 500.00 | 95.30 | 102.20 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | -0.01 | 4/29/2024 12:59:01 PM EST | |||
| 505.00 | 100.35 | 107.20 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:01 PM EST | |||
| 510.00 | 105.25 | 112.20 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:01 PM EST | |||
| 520.00 | 115.25 | 121.85 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:01 PM EST | |||
| 530.00 | 125.75 | 131.95 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:01 PM EST |