CAT Optionskette Caterpillar Inc.

Verfall Cboe delayed options data · Stand 00:33 UTC

Jede Zeile entspricht einem Strike. Die linke Hälfte zeigt den Call, die rechte den Put. Geld-/Briefkurs sind die aktuellen Quotes von Käufern und Verkäufern; Volumen sind die in dieser Sitzung gehandelten Kontrakte; Open Interest sind die offenen Kontrakte. Die hervorgehobene Zeile liegt dem Aktienkurs am nächsten.

Dieser Verfallstermin preist einen Move von etwa ±7.1% (743.62–856.66) · ATM IV 35.9% · P/C Open Interest 1.89

CALLS								Strike	PUTS
Geldkurs	Fragen	Vol	OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated.	IV	ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money).	Γ	Θ		Geldkurs	Fragen	Vol	OI	IV	Δ	Γ	Θ
282.00	297.55				1.00	0.0001	0.000	510	0	4.30		111	101.6%	-0.00	0.0001	-0.026
276.95	291.55				1.00	0.0001	0.000	515	0	4.30		89	99.7%	-0.00	0.0001	-0.026
272.00	286.45				1.00	0.0001	0.000	520	0.0100	0.0800	5	299	58.3%	-0.00	0.0001	-0.027
267.30	282.45				1.00	0.0001	0.000	525	0	4.30		426	96.0%	-0.00	0.0001	-0.028
262.00	276.60				1.00	0.0001	0.000	530	0	0.0800	3	137	57.3%	-0.00	0.0001	-0.028
257.00	271.60				1.00	0.0001	0.000	535	0	0.3400	24	256	65.0%	-0.00	0.0001	-0.029
252.20	266.25				1.00	0.0001	0.000	540	0.0100	0.1600	353	14	58.9%	-0.00	0.0001	-0.030
247.00	261.65				1.00	0.0001	0.000	545	0.0100	4.30	30	90	88.7%	-0.00	0.0001	-0.031
242.05	256.65				1.00	0.0001	0.000	550	0	2.68		42	80.0%	-0.00	0.0001	-0.031
237.05	251.85		1		1.00	0.0001	0.000	555	0	4.30			85.1%	-0.00	0.0001	-0.032
232.05	246.15				1.00	0.0001	0.000	560	0	4.30			83.3%	-0.00	0.0001	-0.033
227.05	241.70				1.00	0.0001	0.000	565	0	0.1000	5	33	50.0%	-0.01	0.0001	-0.034
222.45	236.95				0.99	0.0001	0.000	570	0	4.30		3	79.8%	-0.01	0.0001	-0.035
217.50	232.30				0.99	0.0001	0.000	575	0	4.35		13	78.3%	-0.01	0.0001	-0.037
212.95	226.35				0.99	0.0002	0.000	580	0	4.35		24	76.6%	-0.01	0.0002	-0.038
208.00	223.15				0.99	0.0002	0.000	585	0	4.35		18	74.9%	-0.01	0.0002	-0.039
203.00	217.70				0.99	0.0002	0.000	590	0	4.35		1	73.2%	-0.01	0.0002	-0.041
198.05	208.70				0.99	0.0002	0.000	595	0	4.35		7	71.5%	-0.01	0.0002	-0.043
193.05	203.65				0.99	0.0002	0.000	600	0	4.40		12	70.0%	-0.01	0.0002	-0.044
188.20	198.95				0.99	0.0002	0.000	605	0	1.63		3	57.4%	-0.01	0.0002	-0.046
183.15	193.90				0.99	0.0003	0.000	610	0	1.82		7	57.0%	-0.01	0.0003	-0.049
178.20	189.15				0.99	0.0003	0.000	615	0	1.29		9	52.6%	-0.01	0.0003	-0.051
173.30	183.80				0.99	0.0003	0.000	620	0	2.20		18	55.8%	-0.01	0.0003	-0.054
168.20	179.00				0.99	0.0003	0.000	625	0	3.15		21	57.8%	-0.01	0.0003	-0.058
163.30	173.90		1		0.99	0.0004	0.000	630	0	1.26	2	12	48.2%	-0.01	0.0004	-0.062
158.30	170.15				0.99	0.0004	0.000	635	0	2.70		14	53.2%	-0.01	0.0004	-0.066
153.40	164.40		2		0.98	0.0004	0.000	640	0.0600	0.8400	3	20	43.3%	-0.02	0.0004	-0.071
148.50	160.30				0.98	0.0005	-0.005	645	0.0200	4.65		5	55.9%	-0.02	0.0005	-0.076
143.55	155.90				0.98	0.0006	-0.013	650	0.1700	1.30	3	19	43.9%	-0.02	0.0006	-0.083
138.65	150.80				0.98	0.0006	-0.023	655	0.2000	4.80		23	53.5%	-0.02	0.0006	-0.090
133.75	145.45				0.98	0.0007	-0.033	660	0.0200	4.75		23	51.3%	-0.02	0.0007	-0.098
128.90	140.90				0.97	0.0008	-0.044	665	0	4.95		13	50.1%	-0.03	0.0008	-0.107
124.10	134.80		1		0.97	0.0009	-0.057	670	0.0200	1.97	1	88	40.5%	-0.03	0.0009	-0.117
119.15	130.90		1		0.97	0.0010	-0.070	675	0	2.35		41	40.3%	-0.03	0.0010	-0.129
114.35	126.90				0.96	0.0011	-0.085	680	0	4.75		35	44.9%	-0.04	0.0011	-0.141
109.55	121.00				0.96	0.0012	-0.101	685	0.2300	2.96	5	36	39.8%	-0.04	0.0012	-0.155
104.90	115.20		1		0.95	0.0014	-0.119	690	0.1300	2.50		8	36.8%	-0.05	0.0014	-0.171
100.05	110.05		1		0.94	0.0015	-0.139	695	0.5600	3.35		58	38.4%	-0.06	0.0015	-0.188
96.65	105.65		5		0.94	0.0017	-0.159	700	1.47	3.35	1	142	38.7%	-0.07	0.0017	-0.207
91.00	100.90				0.93	0.0019	-0.182	705	1.58	3.60		82	37.8%	-0.07	0.0019	-0.228
88.30	96.30			21.7%	0.92	0.0021	-0.206	710	1.98	4.65	7	21	38.6%	-0.08	0.0021	-0.249
81.80	91.80				0.91	0.0023	-0.231	715	2.40	4.25		19	36.9%	-0.10	0.0023	-0.273
77.75	87.75			24.0%	0.89	0.0026	-0.258	720	2.51	5.20	4	50	36.8%	-0.11	0.0026	-0.297
73.20	82.20		1	22.2%	0.88	0.0028	-0.286	725	2.96	5.70	2	43	36.3%	-0.12	0.0028	-0.323
69.10	77.90		2	25.2%	0.86	0.0030	-0.315	730	3.05	6.70	10	55	35.9%	-0.14	0.0031	-0.350
66.00	74.60	1	2	29.6%	0.85	0.0033	-0.344	735	4.95	7.80		810	37.4%	-0.15	0.0033	-0.378
61.25	71.05		1	30.1%	0.83	0.0036	-0.374	740	5.05	8.85		55	36.6%	-0.17	0.0036	-0.405
57.50	67.15		1	30.9%	0.81	0.0038	-0.403	745	7.25	8.20	3	55	36.1%	-0.19	0.0038	-0.433
55.30	61.65		9	31.3%	0.79	0.0041	-0.432	750	6.75	9.60	1	82	34.9%	-0.21	0.0041	-0.460
49.85	58.90		2	31.0%	0.77	0.0043	-0.461	755	9.10	10.95	1	65	36.0%	-0.23	0.0044	-0.487
46.90	54.25		17	31.0%	0.75	0.0046	-0.488	760	10.25	12.45	3	57	35.9%	-0.26	0.0046	-0.512
43.55	50.80			31.4%	0.72	0.0048	-0.513	765	12.25	14.00	1	49	36.4%	-0.28	0.0048	-0.536
41.20	48.05		2	32.9%	0.70	0.0050	-0.537	770	13.70	18.30	13	73	38.1%	-0.31	0.0050	-0.557
36.90	44.55		16	32.0%	0.67	0.0052	-0.558	775	15.15	20.40	11	52	38.4%	-0.33	0.0052	-0.576
35.45	41.65		3	33.4%	0.64	0.0053	-0.576	780	15.85	22.40		47	37.3%	-0.36	0.0054	-0.593
31.65	39.20	2	19	33.3%	0.62	0.0055	-0.591	785	19.10	23.75	3	18	37.6%	-0.39	0.0056	-0.606
28.65	35.75	5	178	32.8%	0.59	0.0056	-0.604	790	19.80	24.55	8	39	35.7%	-0.42	0.0057	-0.617
25.65	33.15	15	13	32.7%	0.56	0.0057	-0.612	795	22.45	28.80		33	37.2%	-0.44	0.0058	-0.623
24.70	30.95	69	20	34.0%	0.53	0.0057	-0.618	800	26.10	31.30	2	46	37.9%	-0.47	0.0058	-0.627
22.15	28.30	4	33	33.7%	0.50	0.0058	-0.619	805	27.45	32.95	4	41	36.5%	-0.50	0.0058	-0.627
19.70	26.05	9	31	33.6%	0.47	0.0058	-0.618	810	29.10	38.50	15	49	37.6%	-0.53	0.0059	-0.623
17.50	24.00		196	33.6%	0.45	0.0057	-0.612	815	32.75	40.25		39	37.4%	-0.56	0.0058	-0.616
15.35	22.10	10	19	33.5%	0.42	0.0057	-0.604	820	36.80	42.65	10	44	37.6%	-0.59	0.0058	-0.606
15.05	19.85	5	10	34.3%	0.39	0.0056	-0.593	825	38.15	46.90		11	37.2%	-0.62	0.0057	-0.593
11.60	18.70	6	134	33.5%	0.36	0.0055	-0.578	830	42.50	49.10		18	37.2%	-0.64	0.0056	-0.577
10.00	17.25	1	21	33.5%	0.34	0.0053	-0.562	835	46.55	54.05		7	38.7%	-0.67	0.0055	-0.559
8.50	13.80	21	86	32.0%	0.31	0.0052	-0.543	840	50.40	57.50		51	39.0%	-0.70	0.0053	-0.538
7.30	13.20		16	32.6%	0.29	0.0050	-0.523	845	54.05	61.55		15	39.4%	-0.72	0.0051	-0.516
8.35	12.70	7	126	34.8%	0.26	0.0048	-0.501	850	57.65	65.85		33	39.8%	-0.75	0.0049	-0.493
5.05	12.45	3	38	33.8%	0.24	0.0046	-0.479	855	59.85	69.20		9	38.2%	-0.77	0.0047	-0.469
3.75	10.60		50	32.8%	0.22	0.0044	-0.456	860	63.90	73.65		9	38.8%	-0.79	0.0045	-0.444
2.91	9.95	2	42	33.0%	0.20	0.0041	-0.432	865	68.45	78.45		18	40.0%	-0.81	0.0043	-0.419
2.83	8.90	3	35	33.4%	0.18	0.0039	-0.409	870	72.70	81.50		11	39.3%	-0.83	0.0040	-0.394
2.74	7.65	1	39	33.6%	0.17	0.0036	-0.386	875	76.85	85.70		5	39.4%	-0.84	0.0038	-0.369
2.46	6.85	6	31	33.8%	0.15	0.0034	-0.363	880	80.95	89.90		10	39.2%	-0.86	0.0036	-0.344
2.58	6.15	6	43	34.5%	0.14	0.0032	-0.341	885	86.00	94.75		1	40.6%	-0.87	0.0033	-0.319
1.58	4.40	1	49	32.3%	0.13	0.0030	-0.320	890	90.20	98.90		3	40.3%	-0.89	0.0031	-0.294
1.20	5.05		8	33.9%	0.11	0.0028	-0.300	895	95.45	103.45		1	41.5%	-0.90	0.0029	-0.271
1.45	3.25	3	127	32.8%	0.10	0.0026	-0.280	900	100.00	107.80	1	16	41.6%	-0.91	0.0026	-0.247
0.1400	3.60		39	32.2%	0.09	0.0024	-0.261	905	104.75	114.90		1	45.1%	-0.92	0.0024	-0.224
0.6500	3.35		54	33.8%	0.09	0.0022	-0.244	910	109.45	119.75		5	46.0%	-0.93	0.0024	-0.203
0.1700	5.90		31	38.5%	0.08	0.0020	-0.227	915	113.25	124.00		8	44.9%	-0.94	0.0023	-0.181
0.5600	3.15		39	35.5%	0.07	0.0019	-0.211	920	119.20	129.15		6	47.8%	-0.95	0.0022	-0.161
0	5.65		13	40.2%	0.06	0.0017	-0.197	925	123.60	134.10		7	48.1%	-0.95	0.0021	-0.143
0	5.50		17	41.0%	0.06	0.0016	-0.183	930	128.85	138.85		10	49.5%	-0.96	0.0020	-0.143
0.0200	5.20		33	41.7%	0.05	0.0015	-0.170	935	130.65	143.80		7	45.9%	-0.97	0.0019	-0.142
0	5.25		79	42.8%	0.05	0.0013	-0.158	940	135.55	148.85		1	46.8%	-0.97	0.0018	-0.140
0	5.10		68	43.6%	0.04	0.0012	-0.147	945	138.95	153.90			44.8%	-0.98	0.0017	-0.139
0	5.00		32	44.5%	0.04	0.0011	-0.137	950	145.50	158.85			49.0%	-0.98	0.0014	-0.167
0.3300	1.69	18	45	38.2%	0.04	0.0010	-0.128	955	150.00	163.80			49.0%	-0.99	0.0011	-0.192
0	4.85		24	46.3%	0.03	0.0010	-0.119	960	155.85	168.80			51.7%	-0.99	0.0009	-0.211
0.0400	1.63	6	41	38.8%	0.03	0.0009	-0.112	965	162.50	173.80			55.6%	-0.99	0.0007	-0.226
0.0100	2.35	8	39	42.1%	0.03	0.0008	-0.104	970	167.90	177.50			55.2%	-1.00	0.0006	-0.245
0.1200	1.01	2	81	38.2%	0.03	0.0008	-0.098	975	172.90	183.80			58.5%	-1.00	0.0004	-0.267
0	1.71		28	41.6%	0.02	0.0007	-0.092	980	178.30	188.80			60.2%	-1.00	0.0003	-0.287
0	1.72		17	42.6%	0.02	0.0006	-0.086	985	180.45	193.70			56.4%	-1.00	0.0002	-0.304
0	4.40		11	51.3%	0.02	0.0006	-0.081	990	185.35	198.70			57.2%	-1.00	0.0001	-0.319
0	1.32		3	42.5%	0.02	0.0006	-0.077	995	190.00	203.05			55.8%	-1.00	0.0000	-0.329
0	1.53		17	44.3%	0.02	0.0005	-0.073	1,000	195.40	208.80			59.4%	-1.00	0.0000	-0.338
0	3.70		7	52.4%	0.02	0.0005	-0.069	1,005	203.80	213.70			66.5%	-1.00	0.0000	-0.346
0	1.03	6	12	43.4%	0.01	0.0004	-0.065	1,010	206.30	218.80			63.2%	-1.00	0.0000	-0.352
0	1.27		2	45.5%	0.01	0.0004	-0.062	1,015	213.80	223.80			68.6%	-1.00	0.0000	-0.358
0	3.60		4	54.9%	0.01	0.0004	-0.059	1,020	215.40	228.80			63.4%	-1.00	0.0000	-0.363
0	1.05		11	45.9%	0.01	0.0004	-0.056	1,025	220.05	234.25			64.5%	-1.00	0.0000	-0.368
0	1.43		13	48.7%	0.01	0.0004	-0.054	1,030	225.40	239.25			66.2%	-1.00	0.0000	-0.371
0	4.10		20	58.9%	0.01	0.0003	-0.051	1,035	230.40	244.25			67.2%	-1.00	0.0000	-0.373
0	4.40		3	60.6%	0.01	0.0003	-0.049	1,040	235.35	249.25			68.1%	-1.00	0.0000	-0.376
0	4.45		31	61.6%	0.01	0.0003	-0.047	1,045	240.35	254.25			69.0%	-1.00	0.0000	-0.378
0	4.45		4	62.4%	0.01	0.0003	-0.045	1,050	245.40	259.25			70.1%	-1.00	0.0000	-0.380
0	4.40		2	63.2%	0.01	0.0003	-0.043	1,055	250.55	264.25			71.4%	-1.00	0.0000	-0.381
0	4.40			64.0%	0.01	0.0002	-0.042	1,060	255.15	269.25			71.4%	-1.00	0.0000	-0.383
0	4.40			64.9%	0.01	0.0002	-0.040	1,065	260.40	273.70			72.9%	-1.00	0.0000	-0.384
0	4.40			65.7%	0.01	0.0002	-0.039	1,070	265.40	279.25			73.9%	-1.00	0.0000	-0.386
0	4.40		2	67.4%	0.01	0.0002	-0.036	1,080	275.70	289.25			76.3%	-1.00	0.0000	-0.387
0	4.35		1	68.9%	0.01	0.0002	-0.033	1,090	285.20	299.25			77.0%	-1.00	0.0000	-0.388
0	4.35		6	70.6%	0.01	0.0002	-0.031	1,100	295.55	309.25			79.6%	-1.00	0.0000	-0.389
0	4.35			72.2%	0.01	0.0001	-0.029	1,110	305.10	319.25			80.3%	-1.00	0.0000	-0.390
0	4.35			73.8%	0.00	0.0001	-0.027	1,120	315.40	329.25			82.8%	-1.00	0.0000	-0.391
0	4.30		1	75.2%	0.00	0.0001	-0.026	1,130	325.05	339.25			83.7%	-1.00	0.0000	-0.392
0	4.30		1	76.7%	0.00	0.0001	-0.024	1,140	335.05	349.25			85.3%	-1.00	0.0000	-0.392
0	4.30		11	78.2%	0.00	0.0001	-0.023	1,150	345.40	359.25			87.9%	-1.00	0.0000	-0.392
0	4.30		1	79.7%	0.00	0.0001	-0.021	1,160	355.35	369.25			89.4%	-1.00	0.0000	-0.393
0	4.30			81.2%	0.00	0.0001	-0.020	1,170	367.45	379.25			95.8%	-1.00	0.0000	-0.393
0	4.30			82.7%	0.00	0.0001	-0.019	1,180	375.30	389.25			92.5%	-1.00	0.0000	-0.393
0	4.30		1	84.1%	0.00	0.0001	-0.018	1,190	386.00	399.25			95.8%	-1.00	0.0000	-0.393
0	4.30			85.6%	0.00	0.0001	-0.017	1,200	395.40	409.25			95.9%	-1.00	0.0000	-0.393

Angezeigte Strikes: innerhalb von ±50 % des Basiswertpreises. Innerer Wert = max(0, Kurs − Strike) bei Calls, max(0, Strike − Kurs) bei Puts; Zeitwert = Optionspreis − innerer Wert. Greeks und IV gemäß Berechnung des Börsendatenfeeds.

Volatility Smile — Sep 25, 2026

Volatilitätsseite →

Implizite Volatilität je Strike für diesen Verfallstermin. Out-of-the-money-Puts werden in der Regel mit höherer IV bepreist als Calls — der Skew.

CallsPuts

CAT Optionskette Caterpillar Inc.

Volatility Smile — Sep 25, 2026

Zyklischer Konsum

ETF

Technologie

Finanzdienstleistungen

Industrie

Energie