opzioni / DE Deere & Company

tutti i titoli  ·  titoli  ·  analisi DE  ·  dashboard
← 07/08 Seduta del 11/08/2026 completa 12/08 →
Spot 617.92  ·  246 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 12/08 07:09 UTC
14/08/263g 21/08/2610g 11/09/2631g 18/12/26129g 15/01/27157g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 53.40 61.70 57.55 +1.00 38.1% 560 38.1% -0.00 — — 1.10 —
— 51.00 59.00 55.00 +1.00 37.8% 562.5 — — — — 2.20 —
— 49.50 55.80 52.65 +1.00 37.6% 565 — — — — 0.15 —
— 46.00 54.30 50.15 +0.99 37.4% 567.5 37.4% -0.01 — — 2.20 —
— 44.10 51.80 47.95 +0.99 37.1% 570 37.1% -0.01 0.17 0.05 0.30 —
— 42.00 49.30 45.65 +0.99 36.9% 572.5 36.9% -0.01 — — 7.00 —
— 38.30 46.80 42.55 +0.99 36.7% 575 — — — — 2.20 —
— 36.60 44.20 40.40 — — 577.5 — — — — 7.10 —
— 34.70 42.00 38.35 +0.98 36.2% 580 36.2% -0.02 — — 1.70 —
— 32.40 39.60 36.00 +0.97 36.0% 582.5 — — — — 1.00 —
— 29.00 37.00 33.00 — — 585 35.8% -0.04 0.55 0.10 1.00 —
— 27.50 34.90 31.20 — — 587.5 — — 1.27 0.10 2.45 —
— 24.90 30.60 27.75 +0.93 35.4% 590 — — 0.80 0.30 1.30 —
— 22.90 29.50 26.20 +0.91 35.2% 592.5 — — 0.97 0.30 1.65 —
— 21.30 26.50 23.90 — — 595 — — 1.40 0.80 2.00 —
— 17.40 24.90 21.15 — — 597.5 — — — — 7.30 —
— 17.20 23.40 20.30 — — 600 — — 2.02 1.25 2.80 —
— 13.00 21.90 17.45 — — 602.5 — — 2.70 1.50 3.90 —
— 11.00 18.90 14.95 — — 605 — — 3.08 1.95 4.20 —
— 11.00 16.10 13.55 — — 607.5 — — 3.12 0.65 5.60 —
— 8.50 13.90 11.20 — — 610 34.3% -0.33 4.35 1.70 7.00 —
— 7.40 14.10 10.75 — — 612.5 34.3% -0.38 5.45 3.80 7.10 —
— 7.00 11.60 9.30 — — 615 — — 6.65 4.70 8.60 —
— 5.30 8.90 7.10 — — 617.5 — — 7.65 5.50 9.80 —
— 2.00 10.00 6.00 +0.47 34.2% 620 34.2% -0.53 9.20 7.50 10.90 —
— 1.70 9.60 5.65 +0.42 34.2% 622.5 34.2% -0.59 10.15 6.30 14.00 —
— 0.90 7.30 4.10 +0.37 34.2% 625 — — 12.30 9.90 14.70 —
— 1.45 5.70 3.58 +0.32 34.2% 627.5 34.2% -0.68 13.80 10.70 16.90 —
— 2.25 4.10 3.17 +0.27 34.2% 630 34.2% -0.73 14.65 11.40 17.90 —
— — 4.00 — — — 632.5 — — 16.35 13.00 19.70 —
— — 2.25 — +0.20 34.3% 635 — — 19.50 15.40 23.60 —
— — 2.55 — — — 637.5 — — 22.50 19.10 25.90 —
— 0.35 1.50 0.93 — — 640 34.4% -0.87 23.85 19.70 28.00 —
— 0.45 2.20 1.32 — — 642.5 — — 26.80 23.60 30.00 —
— — 3.50 — — — 645 — — 27.95 25.10 30.80 —
— — 2.80 — — — 647.5 — — 31.35 28.20 34.50 —
— — 10.00 — — — 650 34.8% -0.95 33.00 29.00 37.00 —
— — 2.65 — — — 652.5 — — 36.00 32.20 39.80 —
— — 3.40 — +0.03 35.0% 655 35.0% -0.97 38.35 34.70 42.00 —
— — 8.70 — — — 657.5 — — 40.50 37.10 43.90 —
— — 8.60 — — — 660 — — 43.45 39.90 47.00 —
— — 5.10 — — — 662.5 — — 45.85 42.00 49.70 —
— — 7.00 — — — 665 — — 48.20 44.40 52.00 —
— — 6.90 — — — 667.5 — — 50.10 45.70 54.50 —
— — 0.55 — — — 670 — — 53.25 49.50 57.00 —
— — 4.60 — — — 672.5 — — 55.75 52.00 59.50 —
— — 6.90 — — — 675 — — 58.25 54.50 62.00 —
— — 5.90 — — — 677.5 36.4% -1.00 60.75 57.00 64.50 —
— — 5.10 — — — 680 36.6% -1.00 63.25 59.50 67.00 —
— — 7.00 — +0.00 36.7% 682.5 36.7% -1.00 65.75 62.00 69.50 —

Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.