opzioni / DE Deere & Company

tutti i titoli  ·  titoli  ·  analisi DE  ·  dashboard
← 28/08 Seduta del 31/08/2026 completa 01/09 →
Spot 655.14  ·  258 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 01/09 01:35 UTC
04/09/264g 11/09/2611g 02/10/2632g 18/12/26109g 15/01/27137g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 60.40 65.90 63.15 — — 592.5 — — — — 5.20 —
— 57.90 63.40 60.65 — — 595 — — — — 0.10 —
— 55.40 60.90 58.15 — — 597.5 — — — — 0.60 —
— 52.90 60.60 56.75 — — 600 — — 0.10 0.05 0.15 —
— 50.40 56.50 53.45 — — 602.5 — — — — 6.80 —
— 48.40 54.70 51.55 — — 605 — — — — 0.60 —
— 45.50 51.00 48.25 — — 607.5 — — — — 0.50 —
— 43.10 48.60 45.85 — — 610 — — 0.33 0.15 0.50 —
— 40.50 46.10 43.30 — — 612.5 — — — — 1.35 —
— 38.20 43.70 40.95 — — 615 — — — — 1.40 —
— 35.80 41.20 38.50 — — 617.5 — — — — 1.25 —
— 33.40 38.90 36.15 — — 620 — — — — 1.90 —
— 31.00 37.30 34.15 — — 622.5 — — — — 1.60 —
— 28.30 34.20 31.25 — — 625 — — 0.75 0.05 1.45 —
— 26.20 33.10 29.65 — — 627.5 — — 1.18 0.40 1.95 —
— 24.10 28.60 26.35 — — 630 — — 1.20 0.50 1.90 —
— 23.20 27.40 25.30 — — 632.5 — — 2.05 0.80 3.30 —
— 20.50 26.20 23.35 — — 635 — — 1.75 0.85 2.65 —
— 17.70 22.90 20.30 — — 637.5 — — 2.35 1.50 3.20 —
— 15.80 21.20 18.50 — — 640 — — 3.45 3.00 3.90 —
— 13.60 19.00 16.30 — — 642.5 — — 3.75 3.00 4.50 —
— 12.20 18.10 15.15 — — 645 — — 5.92 2.95 8.90 —
— 11.50 16.80 14.15 — — 647.5 33.1% -0.36 5.88 2.25 9.50 —
— 9.80 13.20 11.50 — — 650 — — — — — —
— — — — — — 652.5 — — — — — —
— 8.00 10.70 9.35 — — 655 32.4% -0.49 7.85 5.10 10.60 —
— 4.90 10.20 7.55 +0.47 32.2% 657.5 — — 9.20 6.30 12.10 —
— 5.00 8.00 6.50 — — 660 — — 10.35 7.70 13.00 —
— 1.50 7.10 4.30 — — 662.5 31.9% -0.62 12.40 10.10 14.70 —
— 3.50 5.80 4.65 — — 665 31.7% -0.67 14.20 12.00 16.40 —
— 3.00 5.50 4.25 +0.30 31.6% 667.5 31.6% -0.71 16.00 13.80 18.20 —
— 1.95 4.00 2.98 +0.26 31.5% 670 31.5% -0.75 17.30 14.50 20.10 —
— 1.95 3.80 2.88 +0.22 31.4% 672.5 31.4% -0.78 19.40 15.90 22.90 —
— 1.40 2.75 2.08 +0.19 31.4% 675 31.4% -0.81 21.50 18.80 24.20 —
— 0.75 4.30 2.52 +0.16 31.4% 677.5 31.4% -0.84 23.65 20.90 26.40 —
— 1.25 1.45 1.35 +0.13 31.4% 680 31.4% -0.87 25.95 22.70 29.20 —
— 0.90 2.80 1.85 +0.11 31.4% 682.5 31.4% -0.89 27.85 24.80 30.90 —
— 0.15 1.45 0.80 +0.09 31.5% 685 31.5% -0.91 30.15 26.90 33.40 —
— — 1.30 — +0.08 31.6% 687.5 31.6% -0.93 32.50 29.30 35.70 —
— — 1.40 — +0.06 31.8% 690 31.8% -0.94 35.25 32.40 38.10 —
— — 2.95 — +0.05 32.0% 692.5 32.0% -0.95 37.65 34.90 40.40 —
— — 1.85 — +0.04 32.2% 695 32.2% -0.96 40.05 37.30 42.80 —
— — 0.55 — +0.03 32.4% 697.5 32.4% -0.97 42.45 39.70 45.20 —
— 0.05 0.45 0.25 +0.03 32.7% 700 32.7% -0.98 44.95 42.20 47.70 —
— — 0.30 — +0.02 32.9% 702.5 32.9% -0.98 46.75 44.70 48.80 —
— — 0.70 — +0.02 33.2% 705 33.2% -0.99 49.95 47.20 52.70 —
— — 1.45 — +0.01 33.5% 707.5 33.5% -0.99 52.45 49.70 55.20 —
— — 0.80 — +0.01 33.8% 710 33.8% -1.00 54.95 52.20 57.70 —
— — 5.10 — +0.01 34.1% 712.5 34.1% -1.00 57.45 54.70 60.20 —
— — 0.70 — +0.01 35.0% 720 35.0% -1.00 64.25 60.80 67.70 —

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.