Home Options DEChain

DE

Deere & CompanyClose $560.46EOD only

Max Pain

$570.00

Next expiry May 22, 2026

Expected Move

±$30.20

5.4% from close

Price Gap

+9.54

Distance to max pain

IV Rank

Middle-high premium

P/C OI

1.05

Balanced positioning

Consensus

—

No reports available

Published snapshot: May 20, 2026 close

End-of-day snapshot

This page reflects DE options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

May 20, 2026 close

DE Options Chain

Data as of market close May 20, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 2)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
490.00	74.08	66.70	76.00	0.00	2	3	90.0%	0.980	0.0013	-0.508	0.020	0.026
492.50	71.22	64.00	73.70	0.00	2	1	87.3%	0.979	0.0014	-0.510	0.021	0.026
495.00	62.83	61.80	71.00	-2.85	3	2	85.4%	0.977	0.0015	-0.536	0.022	0.026
500.00	66.07	57.00	66.00	5.26	1	8	81.6%	0.973	0.0019	-0.587	0.026	0.027
502.50	57.28	54.30	63.70	0.00	6	5	78.8%	0.972	0.0020	-0.588	0.027	0.027
505.00	60.70	52.10	61.00	5.78	2	8	76.7%	0.969	0.0022	-0.613	0.029	0.027
507.50	58.28	50.00	58.80	1.54	6	2	78.9%	0.958	0.0027	-0.786	0.037	0.026
510.00	51.95	47.70	56.30	-2.47	5	3	77.2%	0.954	0.0030	-0.833	0.040	0.026
512.50	54.47	45.50	54.00	2.24	2	3	77.2%	0.945	0.0035	-0.948	0.046	0.026
520.00	47.85	38.00	46.50	0.00	1	2	67.8%	0.936	0.0044	-0.937	0.052	0.026
525.00	39.00	34.30	42.30	0.00	2	24	71.1%	0.898	0.0060	-1.366	0.074	0.026
530.00	38.37	30.00	38.70	5.44	2	23	72.2%	0.859	0.0075	-1.724	0.093	0.025
540.00	30.31	23.00	30.00	3.45	7	5	70.1%	0.773	0.0104	-2.242	0.125	0.022
545.00	27.37	20.20	26.00	0.00	28	25	70.2%	0.715	0.0116	-2.517	0.141	0.021
550.00	20.35	17.40	23.40	0.70	8	24	72.6%	0.649	0.0123	-2.834	0.154	0.019
555.00	18.71	15.10	21.80	1.51	106	10	77.2%	0.581	0.0122	-3.165	0.162	0.017
557.50	18.65	13.90	21.00	2.53	116	17	78.8%	0.549	0.0121	-3.270	0.164	0.016
560.00	16.70	13.30	18.20	2.10	82	19	76.6%	0.519	0.0125	-3.199	0.165	0.015
562.50	14.30	11.90	16.80	1.04	110	48	75.6%	0.487	0.0127	-3.157	0.165	0.014
565.00	13.01	11.30	15.10	0.85	269	79	75.5%	0.455	0.0127	-3.133	0.164	0.013
567.50	12.96	9.50	15.90	1.77	161	43	78.3%	0.428	0.0121	-3.215	0.163	0.013
570.00	11.45	10.60	12.80	0.71	172	52	78.4%	0.398	0.0119	-3.162	0.160	0.012
572.50	11.64	7.60	11.90	1.64	160	38	73.3%	0.359	0.0123	-2.864	0.155	0.011
575.00	9.70	8.00	11.10	0.70	171	50	76.8%	0.338	0.0115	-2.933	0.152	0.010
577.50	9.05	6.70	10.10	1.17	216	40	75.1%	0.306	0.0113	-2.752	0.146	0.009
580.00	7.65	6.20	9.00	0.35	309	98	74.9%	0.279	0.0108	-2.628	0.139	0.008
582.50	7.83	5.30	9.30	0.51	136	69	77.2%	0.260	0.0101	-2.617	0.135	0.008
585.00	6.45	5.60	7.80	-0.22	88	96	77.6%	0.238	0.0096	-2.507	0.128	0.007
587.50	6.61	3.90	7.20	0.50	11	33	74.5%	0.205	0.0092	-2.208	0.118	0.006
590.00	5.05	3.70	6.30	0.45	51	126	74.5%	0.184	0.0086	-2.068	0.110	0.005
592.50	5.06	3.00	5.80	0.20	14	62	73.9%	0.162	0.0080	-1.893	0.102	0.005
595.00	4.00	2.00	5.20	0.10	36	66	71.5%	0.136	0.0074	-1.624	0.090	0.004
597.50	4.05	1.00	7.20	0.35	25	20	78.2%	0.142	0.0069	-1.830	0.093	0.004
600.00	3.10	2.50	3.70	0.10	252	302	73.7%	0.111	0.0062	-1.457	0.079	0.003
602.50	2.91	1.90	3.70	0.71	5	11	74.1%	0.099	0.0057	-1.345	0.072	0.003
605.00	2.62	1.65	2.90	0.57	432	273	72.1%	0.081	0.0050	-1.124	0.062	0.002
607.50	2.45	1.15	4.80	0.50	3	13	81.2%	0.096	0.0050	-1.435	0.070	0.003
610.00	1.50	1.10	2.00	0.00	185	88	69.8%	0.054	0.0038	-0.795	0.045	0.002
612.50	1.74	0.05	4.70	0.29	16	71	81.1%	0.074	0.0042	-1.184	0.058	0.002
615.00	0.91	0.00	1.90	-0.14	117	6	66.6%	0.032	0.0026	-0.495	0.030	0.001
617.50	1.51	0.40	2.65	0.48	21	7	76.8%	0.047	0.0031	-0.786	0.041	0.001
620.00	0.94	0.20	1.15	-0.16	1,305	473	66.2%	0.021	0.0018	-0.350	0.021	0.001
622.50	0.91	0.05	5.70	0.08	12	9	96.3%	0.076	0.0036	-1.430	0.059	0.002
625.00	1.69	0.05	2.15	0.83	42	32	77.8%	0.031	0.0022	-0.572	0.029	0.001
627.50	0.80	0.05	6.00	0.10	10	20	102.8%	0.074	0.0033	-1.507	0.058	0.002
630.00	0.60	0.05	4.10	-0.60	40	22	95.2%	0.053	0.0027	-1.063	0.044	0.002
632.50	0.39	0.00	4.80	-0.02	22	10	101.3%	0.058	0.0028	-1.222	0.048	0.002
635.00	0.70	0.05	0.70	-0.24	25	135	70.8%	0.009	0.0009	-0.185	0.010	0.000
637.50	2.45	0.00	1.55	0.00	3	3	82.5%	0.019	0.0014	-0.399	0.019	0.001
640.00	0.05	0.10	0.80	-0.33	14	50	76.7%	0.011	0.0009	-0.224	0.012	0.000
645.00	1.96	0.05	8.60	1.36	2	37	132.7%	0.084	0.0028	-2.126	0.064	0.002
647.50	2.12	0.00	4.80	-1.33	3	1	115.2%	0.050	0.0022	-1.232	0.043	0.001
650.00	0.15	0.00	0.15	-0.20	209	72	65.8%	0.001	0.0002	-0.029	0.002	0.000
655.00	2.05	0.00	8.60	0.00	60	60	142.2%	0.077	0.0024	-2.136	0.060	0.002
657.50	1.85	0.00	8.60	0.00	0	9	144.7%	0.076	0.0024	-2.141	0.059	0.002
660.00	0.05	0.00	0.65	-0.14	40	2	86.6%	0.006	0.0005	-0.152	0.007	0.000
662.50	1.71	0.00	1.75	0.00	0	3	104.0%	0.017	0.0010	-0.445	0.017	0.000
670.00	1.35	0.00	4.80	0.00	5	9	134.9%	0.041	0.0016	-1.239	0.037	0.001
675.00	0.20	0.00	0.15	-0.10	1	1	80.3%	0.001	0.0001	-0.028	0.001	0.000
680.00	0.71	0.00	0.25	0.00	3	5	88.1%	0.002	0.0001	-0.050	0.002	0.000
685.00	0.09	0.00	8.60	0.00	6	10	169.8%	0.063	0.0018	-2.177	0.051	0.002
690.00	0.25	0.00	0.05	-1.10	1	10	79.3%	0.000	0.0000	-0.007	0.000	0.000
710.00	0.25	0.00	4.80	0.00	0	1	166.7%	0.032	0.0010	-1.241	0.030	0.001
780.00	1.90	0.00	4.80	0.00	1	2	215.5%	0.023	0.0006	-1.230	0.023	0.001

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
310.00	0.25	0.00	0.10	0.06	2	214	227.3%	-0.000	0.0000	-0.014	0.000	-0.000
400.00	0.19	0.00	0.15	0.09	9	29	140.2%	-0.000	0.0000	-0.025	0.001	-0.000
430.00	4.47	0.00	4.80	0.00	10	11	192.5%	-0.027	0.0008	-1.229	0.026	-0.001
460.00	0.14	0.00	4.80	0.00	3	12	152.3%	-0.035	0.0012	-1.222	0.032	-0.001
465.00	0.18	0.00	0.20	-2.02	1	77	85.0%	-0.001	0.0001	-0.038	0.002	-0.000
470.00	0.49	0.00	1.90	0.00	73	42	113.7%	-0.016	0.0009	-0.480	0.017	-0.001
475.00	0.07	0.00	2.05	-2.33	15	20	109.7%	-0.019	0.0010	-0.520	0.019	-0.001
480.00	0.17	0.00	1.70	0.00	41	124	100.2%	-0.017	0.0010	-0.429	0.017	-0.001
485.00	0.40	0.00	0.75	0.00	48	21	81.8%	-0.008	0.0006	-0.180	0.009	-0.000
487.50	0.43	0.00	4.80	0.00	372	150	116.5%	-0.048	0.0021	-1.204	0.041	-0.002
490.00	0.14	0.10	0.15	-0.24	219	148	65.3%	-0.002	0.0003	-0.052	0.003	-0.000
492.50	0.15	0.10	0.15	-0.89	15	4	63.2%	-0.003	0.0003	-0.053	0.003	-0.000
495.00	0.15	0.05	1.10	-0.46	104	14	77.5%	-0.014	0.0011	-0.286	0.015	-0.000
497.50	0.30	0.15	5.20	-0.40	68	61	106.6%	-0.060	0.0027	-1.319	0.050	-0.002
500.00	0.40	0.10	0.55	-0.32	90	108	65.4%	-0.009	0.0009	-0.157	0.010	-0.000
505.00	0.60	0.05	1.00	0.04	44	2	66.0%	-0.015	0.0014	-0.262	0.016	-0.000
507.50	0.60	0.35	0.70	-0.40	358	5	63.4%	-0.016	0.0015	-0.263	0.017	-0.001
510.00	0.80	0.50	0.80	-0.14	274	83	63.5%	-0.021	0.0019	-0.329	0.021	-0.001
512.50	0.95	0.65	1.45	-0.50	299	28	67.5%	-0.034	0.0027	-0.532	0.032	-0.001
515.00	1.30	0.85	1.45	-0.66	371	44	66.1%	-0.039	0.0031	-0.580	0.035	-0.001
517.50	1.80	0.85	2.00	0.01	1,274	16	66.7%	-0.050	0.0037	-0.711	0.043	-0.002
520.00	1.83	1.40	2.00	-0.97	590	98	66.8%	-0.061	0.0044	-0.835	0.050	-0.002
522.50	1.91	1.20	2.50	-1.77	53	29	65.3%	-0.069	0.0049	-0.897	0.055	-0.002
525.00	2.80	1.90	2.90	-0.50	256	705	67.3%	-0.090	0.0058	-1.125	0.067	-0.003
527.50	2.58	2.15	4.20	-0.22	19	27	70.4%	-0.116	0.0067	-1.420	0.081	-0.004
530.00	3.27	2.90	3.80	-1.28	166	222	68.1%	-0.128	0.0074	-1.467	0.087	-0.004
532.50	4.05	3.00	6.70	-1.18	11	6	75.0%	-0.170	0.0081	-1.958	0.105	-0.005
535.00	4.73	3.30	5.40	-1.12	79	13	67.7%	-0.169	0.0090	-1.760	0.105	-0.005
537.50	5.00	4.20	5.40	-3.94	15	9	66.7%	-0.190	0.0098	-1.864	0.113	-0.006
540.00	6.00	4.90	7.00	-1.45	53	53	69.6%	-0.226	0.0104	-2.153	0.125	-0.007
542.50	6.19	5.20	9.90	0.09	5	22	74.4%	-0.267	0.0106	-2.516	0.136	-0.008
545.00	8.15	6.30	10.00	-0.85	56	16	73.0%	-0.292	0.0113	-2.580	0.142	-0.009
547.50	9.00	6.90	9.90	-1.02	107	13	69.5%	-0.314	0.0123	-2.537	0.147	-0.010
550.00	10.00	7.80	12.10	-1.15	130	167	72.7%	-0.351	0.0123	-2.771	0.154	-0.011
552.50	9.37	8.90	12.90	-4.63	1	6	72.2%	-0.383	0.0127	-2.832	0.158	-0.012
555.00	10.60	9.90	15.00	-2.55	45	32	74.5%	-0.417	0.0126	-2.987	0.162	-0.013
557.50	13.82	11.10	16.30	-2.60	114	14	74.9%	-0.449	0.0127	-3.042	0.164	-0.014
560.00	14.37	12.10	16.80	-0.93	86	181	72.5%	-0.481	0.0133	-2.962	0.165	-0.015
562.50	17.22	13.80	18.80	-0.28	29	10	75.2%	-0.513	0.0128	-3.072	0.165	-0.016
565.00	15.30	15.30	20.00	-2.30	142	28	75.1%	-0.545	0.0127	-3.048	0.164	-0.018
567.50	17.22	16.80	21.70	-5.18	13	2	75.9%	-0.575	0.0124	-3.044	0.163	-0.019
570.00	20.55	17.60	22.90	-1.45	40	621	73.4%	-0.610	0.0126	-2.878	0.159	-0.020
572.50	21.34	19.60	24.60	5.33	5	5	74.9%	-0.637	0.0121	-2.867	0.156	-0.021
575.00	23.06	20.90	26.00	-4.34	1	11	73.4%	-0.670	0.0119	-2.713	0.150	-0.022
577.50	23.00	22.60	29.10	3.85	19	7	77.3%	-0.688	0.0110	-2.787	0.147	-0.022
580.00	23.05	24.00	30.70	-1.75	41	27	76.1%	-0.718	0.0107	-2.615	0.140	-0.023
582.50	29.05	26.00	32.80	0.00	1	8	77.6%	-0.739	0.0101	-2.565	0.135	-0.024
585.00	27.50	26.90	34.00	-3.79	4	16	73.0%	-0.777	0.0099	-2.205	0.124	-0.025
587.50	28.95	29.50	36.30	2.95	2	29	76.3%	-0.789	0.0091	-2.236	0.120	-0.026
590.00	34.00	30.90	38.00	0.00	3	19	73.9%	-0.818	0.0086	-1.969	0.110	-0.027
592.50	40.72	31.70	39.20	4.17	1	1	66.9%	-0.863	0.0079	-1.464	0.091	-0.028
595.00	23.50	34.10	42.00	0.00	0	3	70.8%	-0.867	0.0073	-1.520	0.089	-0.029
597.50	35.95	36.70	44.00	-8.05	1	4	72.4%	-0.878	0.0068	-1.458	0.084	-0.029
600.00	43.40	38.50	46.00	0.00	2	62	70.5%	-0.899	0.0060	-1.227	0.073	-0.030
605.00	32.95	42.70	50.00	0.00	12	12	67.6%	-0.933	0.0046	-0.842	0.054	-0.031
610.00	50.85	46.50	55.00	18.05	2	23	65.6%	-0.957	0.0034	-0.555	0.038	-0.032
615.00	52.49	51.10	59.00	14.33	2	7	58.7%	-0.983	0.0018	-0.191	0.018	-0.033
620.00	57.12	55.30	64.60	13.12	1	3	60.4%	-0.987	0.0013	-0.135	0.014	-0.034
630.00	52.60	64.80	70.90	0.00	0	1	86.1%	-0.964	0.0022	-0.632	0.033	-0.033
700.00	136.00	134.30	144.00	0.00	1	0	184.4%	-0.940	0.0015	-2.185	0.049	-0.037
710.00	146.00	144.30	153.80	0.00	1	0	190.5%	-0.946	0.0014	-2.094	0.046	-0.037

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.