opzioni / DE Deere & Company

tutti i titoli  ·  titoli  ·  analisi DE  ·  dashboard
← 21/08 Seduta del 25/08/2026 completa 26/08 →
Spot 631.24  ·  264 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 25/08 23:48 UTC
28/08/263g 04/09/2610g 25/09/2631g 18/12/26115g 15/01/27143g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 59.50 65.30 62.40 — — 570 — — — — 2.50 —
— 57.00 62.80 59.90 — — 572.5 — — — — 2.70 —
— 54.50 60.30 57.40 — — 575 — — — — 4.30 —
— 52.00 57.60 54.80 — — 577.5 — — — — 3.50 —
— 49.50 55.30 52.40 — — 580 — — — — 0.30 —
— 47.00 52.50 49.75 — — 582.5 — — — — 4.30 —
— 44.50 50.30 47.40 — — 585 — — — — 0.35 —
— 42.10 47.60 44.85 — — 587.5 — — — — 0.55 —
— 39.70 41.90 40.80 — — 590 — — 0.17 0.05 0.30 —
— 36.70 43.00 39.85 — — 592.5 — — — — 0.65 —
— 34.80 40.60 37.70 — — 595 — — 0.40 0.05 0.75 —
— 32.30 38.20 35.25 — — 597.5 — — — — 1.10 —
— 30.00 35.80 32.90 — — 600 — — 0.55 0.25 0.85 —
— 27.40 33.30 30.35 — — 602.5 — — 0.75 0.25 1.25 —
— 25.30 30.60 27.95 — — 605 — — 0.95 0.60 1.30 —
— 23.00 28.80 25.90 — — 607.5 — — — — 1.55 —
— 22.00 26.70 24.35 — — 610 — — 1.52 1.30 1.75 —
— 18.70 24.30 21.50 — — 612.5 — — 1.48 0.95 2.00 —
— 16.60 21.30 18.95 — — 615 — — 2.38 1.85 2.90 —
— 14.60 20.60 17.60 — — 617.5 — — 3.33 0.05 6.60 —
— 12.80 15.60 14.20 — — 620 — — 2.38 0.95 3.80 —
— 10.90 15.10 13.00 — — 622.5 — — 5.42 2.95 7.90 —
— 9.30 13.00 11.15 — — 625 — — 4.15 1.80 6.50 —
— 8.80 11.60 10.20 — — 627.5 — — 5.17 2.75 7.60 —
— 7.40 10.00 8.70 — — 630 — — 6.20 4.40 8.00 —
— 4.60 8.50 6.55 +0.74 34.7% 632.5 34.7% -0.26 8.00 4.00 12.00 —
— 3.40 7.40 5.40 +0.70 34.5% 635 34.5% -0.30 9.40 5.30 13.50 —
— 4.10 6.40 5.25 — — 637.5 — — 10.65 8.80 12.50 —
— 1.95 5.10 3.52 — — 640 — — 12.70 10.50 14.90 —
— 1.95 4.30 3.12 — — 642.5 34.2% -0.40 14.20 11.90 16.50 —
— 2.10 3.70 2.90 +0.56 34.1% 645 34.1% -0.44 16.10 13.80 18.40 —
— 1.10 2.70 1.90 +0.52 34.1% 647.5 34.1% -0.48 17.70 15.00 20.40 —
— 1.40 1.90 1.65 +0.49 34.2% 650 34.2% -0.52 20.30 18.10 22.50 —
— 0.40 5.50 2.95 +0.45 34.2% 652.5 34.2% -0.56 21.70 18.80 24.60 —
— 0.80 1.25 1.02 +0.41 34.4% 655 34.4% -0.59 24.00 21.20 26.80 —
— 0.30 3.50 1.90 +0.37 34.5% 657.5 34.5% -0.63 26.25 23.40 29.10 —
— 0.60 0.95 0.78 +0.34 34.8% 660 34.8% -0.66 28.55 25.70 31.40 —
— — 1.95 — +0.30 35.0% 662.5 35.0% -0.70 30.95 28.10 33.80 —
— 0.15 2.50 1.32 +0.26 35.3% 665 35.3% -0.73 33.35 30.50 36.20 —
— — 1.35 — +0.23 35.6% 667.5 35.6% -0.77 35.95 33.30 38.60 —
— 0.05 1.55 0.80 +0.20 36.0% 670 36.0% -0.80 38.20 35.40 41.00 —
— — 0.70 — +0.18 36.3% 672.5 36.3% -0.83 40.65 37.80 43.50 —
— — 0.95 — +0.15 36.7% 675 36.7% -0.85 43.05 40.20 45.90 —
— — 0.55 — +0.13 37.0% 677.5 37.0% -0.87 45.65 42.90 48.40 —
— — 0.60 — +0.11 37.4% 680 37.4% -0.89 48.05 45.20 50.90 —
— — 3.60 — +0.09 37.7% 682.5 37.7% -0.91 50.30 47.20 53.40 —
— — 0.45 — +0.08 38.1% 685 38.1% -0.93 52.80 49.70 55.90 —
— — 0.45 — +0.05 38.8% 690 38.8% -0.95 57.80 54.70 60.90 —
— — 0.40 — +0.04 39.4% 695 39.4% -0.97 62.80 59.70 65.90 —

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.