opzioni / DE Deere & Company

tutti i titoli  ·  titoli  ·  analisi DE  ·  dashboard
← 02/09 Seduta del 03/09/2026 completa 04/09 →
Spot 694.24  ·  192 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 03/09 22:39 UTC
04/09/261g 11/09/268g 02/10/2629g 18/12/26106g 15/01/27134g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 66.10 73.80 69.95 — — 625 32.5% -0.02 — — 0.40 —
— 63.70 69.50 66.60 — — 627.5 32.2% -0.03 — — 4.40 —
— 61.20 67.30 64.25 — — 630 32.0% -0.03 — — 4.40 —
— 58.70 64.60 61.65 — — 632.5 31.7% -0.04 — — 1.40 —
— 56.30 62.90 59.60 — — 635 31.5% -0.04 — — 1.40 —
— 53.90 60.30 57.10 — — 637.5 31.2% -0.05 — — 1.60 —
— 51.40 58.00 54.70 — — 640 — — 0.57 0.20 0.95 —
— 49.00 54.50 51.75 — — 642.5 — — 0.60 0.20 1.00 9
6 46.60 52.20 49.40 — — 645 — — 0.68 0.10 1.25 28
22 44.20 51.40 47.80 — — 647.5 30.3% -0.08 — — 1.50 —
49 43.50 49.10 46.30 — — 650 — — 1.40 0.15 2.65 26
6 39.70 45.30 42.50 — — 652.5 — — 1.07 0.25 1.90 0
7 37.20 42.70 39.95 — — 655 — — 1.23 0.50 1.95 9
6 34.90 40.80 37.85 — — 657.5 — — 2.30 0.50 4.10 0
109 32.60 39.20 35.90 — — 660 — — 1.45 1.00 1.90 38
9 30.40 36.20 33.30 — — 662.5 29.1% -0.16 — — 5.50 —
690 28.20 33.90 31.05 — — 665 — — 1.80 0.80 2.80 16
58 25.70 31.70 28.70 — — 667.5 — — 2.50 0.40 4.60 6
699 23.70 29.50 26.60 — — 670 — — 2.92 1.85 4.00 24
33 21.70 27.90 24.80 — — 672.5 — — 2.27 0.55 4.00 0
73 19.70 26.70 23.20 — — 675 — — 4.40 2.40 6.40 15
74 17.80 23.50 20.65 — — 677.5 — — 5.12 2.95 7.30 16
22 15.80 21.70 18.75 — — 680 — — 5.55 4.70 6.40 0
12 14.40 20.40 17.40 — — 682.5 — — 5.90 4.90 6.90 4
11 13.20 19.60 16.40 — — 685 — — 5.95 3.40 8.50 6
5 13.10 17.30 15.20 — — 687.5 — — 8.40 6.30 10.50 5
44 11.50 14.50 13.00 — — 690 — — 8.55 7.50 9.60 2
19 9.90 14.50 12.20 — — 692.5 — — 9.45 7.30 11.60 0
28 7.20 13.70 10.45 — — 695 — — 11.60 9.70 13.50 0
0 7.90 12.40 10.15 — — 697.5 — — 12.55 10.70 14.40 0
— 7.00 9.50 8.25 — — 700 — — 14.15 12.40 15.90 7
— 3.60 7.40 5.50 — — 705 — — 16.65 13.80 19.50 12
38 3.60 6.40 5.00 — — 710 — — 20.90 18.80 23.00 —
59 1.55 5.60 3.58 — — 720 — — 29.10 26.10 32.10 —
— 0.70 3.90 2.30 — — 730 — — 37.15 34.20 40.10 —
— — 2.95 — +0.14 29.8% 740 — — 46.70 43.20 50.20 —
— — 1.00 — +0.09 31.1% 750 — — 56.55 53.30 59.80 0
— — 2.25 — +0.07 32.6% 760 — — 66.15 62.60 69.70 —

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.