CAT optieketen Caterpillar Inc.
Cboe delayed options data · per 09:34 UTC
Elke rij is één strike. De linkerhelft is de call, de rechterhelft de put. Bied/laat zijn de huidige prijzen van kopers en verkopers; volume is het aantal verhandelde contracten in deze sessie; open interest zijn de uitstaande contracten. De gemarkeerde rij ligt het dichtst bij de aandelenkoers.
Deze vervaldatum inprijst een beweging van ongeveer ±12.1% (642.48–818.68) · ATM IV 44.6% · P/C open interest 1.57
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Biedprijs | Vraag | 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 | Biedprijs | Vraag | Vol | OI | IV | Δ | Γ | Θ | |
| 215.70 | 229.80 | 51.6% | 0.98 | 0.0004 | -0.096 | 510 | 0 | 4.75 | 63.1% | -0.03 | 0.0004 | -0.097 | ||||
| 205.95 | 220.40 | 52.5% | 0.97 | 0.0005 | -0.105 | 520 | 0 | 4.90 | 60.6% | -0.03 | 0.0005 | -0.106 | ||||
| 196.20 | 210.10 | 49.4% | 0.97 | 0.0005 | -0.115 | 530 | 0 | 4.90 | 57.8% | -0.03 | 0.0006 | -0.116 | ||||
| 185.10 | 200.45 | 43.1% | 0.96 | 0.0006 | -0.127 | 540 | 0.0100 | 5.45 | 56.3% | -0.04 | 0.0006 | -0.128 | ||||
| 175.50 | 191.00 | 44.4% | 0.96 | 0.0007 | -0.141 | 550 | 0 | 4.90 | 5 | 52.2% | -0.04 | 0.0007 | -0.142 | |||
| 165.60 | 181.50 | 43.6% | 0.95 | 0.0008 | -0.157 | 560 | 0 | 4.90 | 49.5% | -0.05 | 0.0008 | -0.158 | ||||
| 157.80 | 172.00 | 1 | 47.3% | 0.94 | 0.0010 | -0.175 | 570 | 0.1000 | 6.70 | 12 | 50.3% | -0.06 | 0.0010 | -0.176 | ||
| 148.85 | 163.00 | 48.0% | 0.93 | 0.0011 | -0.196 | 580 | 0.0100 | 7.65 | 1 | 49.0% | -0.07 | 0.0011 | -0.197 | |||
| 139.80 | 153.75 | 47.6% | 0.92 | 0.0013 | -0.218 | 590 | 0.4200 | 5.70 | 4 | 43.7% | -0.08 | 0.0013 | -0.219 | |||
| 131.60 | 142.45 | 45.3% | 0.90 | 0.0014 | -0.242 | 600 | 1.25 | 9.55 | 1 | 3 | 47.4% | -0.10 | 0.0014 | -0.244 | ||
| 126.45 | 138.00 | 44.3% | 0.90 | 0.0015 | -0.255 | 605 | 1.69 | 10.10 | 47.1% | -0.11 | 0.0015 | -0.257 | ||||
| 122.10 | 136.25 | 47.3% | 0.89 | 0.0016 | -0.268 | 610 | 2.32 | 10.75 | 2 | 47.0% | -0.11 | 0.0016 | -0.270 | |||
| 117.80 | 132.00 | 47.2% | 0.88 | 0.0017 | -0.281 | 615 | 3.05 | 11.45 | 17 | 46.9% | -0.12 | 0.0017 | -0.283 | |||
| 113.60 | 127.50 | 46.9% | 0.87 | 0.0018 | -0.295 | 620 | 3.80 | 12.20 | 1 | 13 | 46.9% | -0.13 | 0.0018 | -0.297 | ||
| 109.80 | 123.45 | 47.2% | 0.86 | 0.0019 | -0.309 | 625 | 4.90 | 12.95 | 10 | 47.0% | -0.14 | 0.0019 | -0.311 | |||
| 103.45 | 119.30 | 45.1% | 0.85 | 0.0020 | -0.323 | 630 | 5.45 | 13.75 | 1 | 14 | 46.6% | -0.15 | 0.0020 | -0.325 | ||
| 102.00 | 113.00 | 45.4% | 0.84 | 0.0021 | -0.337 | 635 | 6.35 | 14.65 | 4 | 46.5% | -0.16 | 0.0021 | -0.340 | |||
| 99.45 | 109.35 | 46.8% | 0.83 | 0.0022 | -0.351 | 640 | 7.45 | 15.65 | 4 | 3 | 46.5% | -0.18 | 0.0022 | -0.354 | ||
| 94.65 | 104.65 | 45.4% | 0.81 | 0.0023 | -0.365 | 645 | 8.40 | 16.65 | 46.2% | -0.19 | 0.0024 | -0.368 | ||||
| 90.90 | 100.90 | 45.5% | 0.80 | 0.0024 | -0.379 | 650 | 10.30 | 17.00 | 5 | 13 | 46.1% | -0.20 | 0.0025 | -0.382 | ||
| 87.70 | 97.70 | 46.2% | 0.79 | 0.0026 | -0.392 | 655 | 10.70 | 18.95 | 25 | 46.0% | -0.21 | 0.0026 | -0.396 | |||
| 83.85 | 93.85 | 46.0% | 0.77 | 0.0026 | -0.405 | 660 | 12.15 | 20.15 | 2 | 19 | 46.0% | -0.23 | 0.0027 | -0.409 | ||
| 80.75 | 90.70 | 46.5% | 0.76 | 0.0028 | -0.418 | 665 | 13.25 | 21.45 | 3 | 45.7% | -0.24 | 0.0028 | -0.422 | |||
| 77.60 | 87.05 | 46.6% | 0.75 | 0.0028 | -0.430 | 670 | 15.55 | 22.85 | 22 | 8 | 46.2% | -0.26 | 0.0029 | -0.435 | ||
| 73.80 | 83.75 | 46.4% | 0.73 | 0.0029 | -0.442 | 675 | 16.25 | 24.30 | 1 | 31 | 45.5% | -0.27 | 0.0030 | -0.447 | ||
| 70.35 | 79.95 | 46.0% | 0.71 | 0.0030 | -0.453 | 680 | 17.70 | 25.10 | 2 | 20 | 44.9% | -0.29 | 0.0031 | -0.458 | ||
| 67.55 | 76.90 | 46.4% | 0.70 | 0.0031 | -0.464 | 685 | 19.50 | 27.45 | 1 | 8 | 45.3% | -0.30 | 0.0032 | -0.469 | ||
| 63.90 | 73.35 | 45.8% | 0.68 | 0.0032 | -0.473 | 690 | 21.05 | 29.15 | 3 | 45.0% | -0.32 | 0.0032 | -0.479 | |||
| 60.95 | 70.15 | 45.8% | 0.67 | 0.0033 | -0.482 | 695 | 22.85 | 29.10 | 1 | 13 | 43.9% | -0.34 | 0.0033 | -0.488 | ||
| 57.55 | 67.40 | 6 | 45.7% | 0.65 | 0.0034 | -0.490 | 700 | 27.50 | 29.90 | 47 | 44.7% | -0.36 | 0.0034 | -0.496 | ||
| 54.55 | 64.00 | 45.3% | 0.63 | 0.0034 | -0.497 | 705 | 25.75 | 34.15 | 4 | 43.8% | -0.37 | 0.0035 | -0.503 | |||
| 51.65 | 60.75 | 2 | 45.0% | 0.61 | 0.0035 | -0.503 | 710 | 29.70 | 37.00 | 2 | 10 | 45.0% | -0.39 | 0.0035 | -0.510 | |
| 48.75 | 58.40 | 2 | 45.1% | 0.60 | 0.0035 | -0.507 | 715 | 29.70 | 39.20 | 12 | 43.8% | -0.41 | 0.0036 | -0.515 | ||
| 46.10 | 55.75 | 1 | 2 | 45.1% | 0.58 | 0.0036 | -0.511 | 720 | 32.65 | 42.65 | 3 | 6 | 44.7% | -0.43 | 0.0036 | -0.519 |
| 43.95 | 52.95 | 3 | 45.1% | 0.56 | 0.0036 | -0.514 | 725 | 34.35 | 43.90 | 3 | 19 | 43.7% | -0.44 | 0.0037 | -0.522 | |
| 41.00 | 50.10 | 44.7% | 0.54 | 0.0036 | -0.516 | 730 | 41.20 | 43.90 | 1 | 11 | 44.5% | -0.46 | 0.0037 | -0.524 | ||
| 38.70 | 47.90 | 44.8% | 0.52 | 0.0037 | -0.516 | 735 | 39.60 | 49.55 | 3 | 8 | 43.9% | -0.48 | 0.0037 | -0.525 | ||
| 35.70 | 45.50 | 2 | 1 | 44.3% | 0.51 | 0.0037 | -0.516 | 740 | 46.05 | 53.40 | 1 | 9 | 46.3% | -0.50 | 0.0037 | -0.525 |
| 33.95 | 43.30 | 1 | 1 | 44.5% | 0.49 | 0.0037 | -0.514 | 745 | 44.65 | 54.20 | 18 | 43.1% | -0.52 | 0.0038 | -0.524 | |
| 31.20 | 41.05 | 3 | 8 | 44.1% | 0.47 | 0.0037 | -0.512 | 750 | 47.45 | 56.85 | 12 | 42.9% | -0.54 | 0.0038 | -0.522 | |
| 28.85 | 38.80 | 5 | 43.8% | 0.45 | 0.0037 | -0.508 | 755 | 50.35 | 59.25 | 7 | 42.5% | -0.56 | 0.0038 | -0.519 | ||
| 26.95 | 36.85 | 8 | 43.8% | 0.43 | 0.0037 | -0.503 | 760 | 53.25 | 62.70 | 3 | 26 | 42.6% | -0.57 | 0.0037 | -0.515 | |
| 24.75 | 32.85 | 6 | 42.4% | 0.42 | 0.0036 | -0.498 | 765 | 56.50 | 66.05 | 19 | 42.7% | -0.59 | 0.0037 | -0.509 | ||
| 22.90 | 31.05 | 8 | 4 | 42.3% | 0.40 | 0.0036 | -0.491 | 770 | 59.85 | 69.45 | 2 | 22 | 42.8% | -0.61 | 0.0037 | -0.503 |
| 21.15 | 29.30 | 70 | 8 | 42.2% | 0.38 | 0.0036 | -0.484 | 775 | 63.20 | 72.95 | 8 | 42.9% | -0.63 | 0.0037 | -0.496 | |
| 19.95 | 27.70 | 182 | 6 | 42.4% | 0.36 | 0.0035 | -0.476 | 780 | 66.85 | 75.70 | 2 | 35 | 42.6% | -0.65 | 0.0036 | -0.488 |
| 17.95 | 26.15 | 223 | 31 | 42.1% | 0.35 | 0.0035 | -0.467 | 785 | 69.10 | 79.05 | 6 | 41.8% | -0.66 | 0.0036 | -0.480 | |
| 16.45 | 24.65 | 132 | 47 | 42.0% | 0.33 | 0.0034 | -0.457 | 790 | 72.90 | 82.55 | 3 | 200 | 41.9% | -0.68 | 0.0035 | -0.471 |
| 15.05 | 23.25 | 56 | 30 | 41.9% | 0.32 | 0.0034 | -0.447 | 795 | 75.45 | 85.40 | 3 | 40.7% | -0.70 | 0.0035 | -0.461 | |
| 16.10 | 21.60 | 132 | 20 | 43.1% | 0.30 | 0.0033 | -0.436 | 800 | 79.70 | 89.00 | 1 | 33 | 40.8% | -0.71 | 0.0034 | -0.450 |
| 14.90 | 20.80 | 216 | 13 | 43.4% | 0.28 | 0.0032 | -0.424 | 805 | 84.95 | 93.05 | 16 | 41.8% | -0.73 | 0.0033 | -0.439 | |
| 13.85 | 19.50 | 162 | 24 | 43.3% | 0.27 | 0.0031 | -0.413 | 810 | 88.20 | 98.20 | 1 | 42.2% | -0.74 | 0.0032 | -0.428 | |
| 10.30 | 18.55 | 124 | 15 | 41.9% | 0.26 | 0.0031 | -0.401 | 815 | 90.95 | 100.90 | 2 | 40.5% | -0.76 | 0.0032 | -0.416 | |
| 10.30 | 16.50 | 151 | 11 | 41.9% | 0.24 | 0.0030 | -0.389 | 820 | 95.60 | 105.55 | 3 | 41.3% | -0.77 | 0.0031 | -0.404 | |
| 10.15 | 15.55 | 99 | 25 | 42.4% | 0.23 | 0.0029 | -0.376 | 825 | 100.25 | 114.20 | 5 | 44.9% | -0.79 | 0.0030 | -0.392 | |
| 7.65 | 15.30 | 23 | 33 | 41.7% | 0.22 | 0.0028 | -0.364 | 830 | 102.40 | 117.80 | 7 | 43.1% | -0.80 | 0.0029 | -0.380 | |
| 6.95 | 14.35 | 2 | 16 | 41.7% | 0.20 | 0.0027 | -0.352 | 835 | 109.15 | 122.25 | 45.2% | -0.81 | 0.0028 | -0.367 | ||
| 6.30 | 14.00 | 2 | 21 | 42.1% | 0.19 | 0.0026 | -0.340 | 840 | 113.40 | 126.80 | 3 | 20 | 45.6% | -0.82 | 0.0027 | -0.355 |
| 5.10 | 13.40 | 15 | 41.9% | 0.18 | 0.0025 | -0.328 | 845 | 117.70 | 128.45 | 1 | 43.6% | -0.83 | 0.0026 | -0.342 | ||
| 5.95 | 10.00 | 9 | 35 | 40.9% | 0.17 | 0.0024 | -0.316 | 850 | 119.60 | 135.00 | 1 | 43.5% | -0.85 | 0.0025 | -0.330 | |
| 4.20 | 12.10 | 1 | 18 | 42.3% | 0.16 | 0.0023 | -0.304 | 855 | 126.50 | 139.90 | 2 | 46.1% | -0.86 | 0.0024 | -0.318 | |
| 3.10 | 11.50 | 5 | 41.9% | 0.15 | 0.0022 | -0.293 | 860 | 130.95 | 144.35 | 46.2% | -0.87 | 0.0023 | -0.305 | |||
| 2.57 | 10.95 | 12 | 41.9% | 0.14 | 0.0021 | -0.282 | 865 | 135.45 | 148.85 | 46.4% | -0.87 | 0.0022 | -0.294 | |||
| 2.06 | 10.40 | 14 | 41.9% | 0.14 | 0.0020 | -0.271 | 870 | 140.00 | 153.05 | 2 | 46.3% | -0.88 | 0.0021 | -0.282 | ||
| 3.50 | 7.85 | 1 | 5 | 41.7% | 0.13 | 0.0020 | -0.261 | 875 | 144.55 | 157.60 | 1 | 46.5% | -0.89 | 0.0020 | -0.270 | |
| 1.14 | 9.55 | 4 | 42.0% | 0.12 | 0.0019 | -0.251 | 880 | 149.15 | 160.65 | 45.1% | -0.90 | 0.0019 | -0.259 | |||
| 0.7400 | 9.15 | 2 | 3 | 42.0% | 0.11 | 0.0018 | -0.241 | 885 | 153.80 | 167.10 | 2 | 47.2% | -0.91 | 0.0018 | -0.248 | |
| 0.5500 | 8.75 | 1 | 42.2% | 0.11 | 0.0017 | -0.232 | 890 | 158.45 | 171.80 | 1 | 47.5% | -0.91 | 0.0018 | -0.238 | ||
| 0.3600 | 8.45 | 5 | 42.5% | 0.10 | 0.0016 | -0.223 | 895 | 163.15 | 176.45 | 47.7% | -0.92 | 0.0017 | -0.227 | |||
| 2.71 | 8.05 | 1 | 20 | 45.6% | 0.10 | 0.0016 | -0.214 | 900 | 167.85 | 181.20 | 48.0% | -0.92 | 0.0016 | -0.217 | ||
| 0.5400 | 7.75 | 43.6% | 0.09 | 0.0015 | -0.206 | 905 | 172.60 | 185.85 | 48.2% | -0.93 | 0.0015 | -0.208 | ||||
| 0.0100 | 7.55 | 1 | 43.5% | 0.09 | 0.0014 | -0.198 | 910 | 177.40 | 190.65 | 48.6% | -0.93 | 0.0014 | -0.199 | |||
| 0.0100 | 7.30 | 44.0% | 0.08 | 0.0014 | -0.191 | 915 | 182.25 | 195.45 | 49.1% | -0.94 | 0.0014 | -0.190 | ||||
| 0.0100 | 7.00 | 1 | 44.4% | 0.08 | 0.0013 | -0.184 | 920 | 187.05 | 200.25 | 1 | 49.3% | -0.94 | 0.0013 | -0.181 | ||
| 0.0100 | 6.85 | 1 | 45.0% | 0.07 | 0.0012 | -0.177 | 925 | 189.20 | 205.05 | 45.6% | -0.95 | 0.0012 | -0.173 | |||
| 0.0100 | 6.60 | 11 | 45.4% | 0.07 | 0.0012 | -0.170 | 930 | 194.05 | 209.85 | 45.8% | -0.95 | 0.0012 | -0.166 | |||
| 0.0100 | 6.45 | 1 | 45.9% | 0.07 | 0.0011 | -0.164 | 935 | 198.85 | 214.70 | 45.9% | -0.95 | 0.0011 | -0.158 | |||
| 0.0100 | 6.25 | 46.4% | 0.06 | 0.0011 | -0.158 | 940 | 203.70 | 219.60 | 2 | 46.1% | -0.96 | 0.0010 | -0.151 | |||
| 0.0100 | 6.05 | 46.8% | 0.06 | 0.0010 | -0.153 | 945 | 209.80 | 224.40 | 48.7% | -0.96 | 0.0010 | -0.144 | ||||
| 0 | 4.90 | 45.5% | 0.06 | 0.0010 | -0.147 | 950 | 213.50 | 229.35 | 46.5% | -0.96 | 0.0009 | -0.138 | ||||
| 0 | 4.90 | 46.2% | 0.05 | 0.0010 | -0.142 | 955 | 221.15 | 234.35 | 52.5% | -0.96 | 0.0009 | -0.131 | ||||
| 0 | 4.90 | 47.0% | 0.05 | 0.0009 | -0.138 | 960 | 223.30 | 239.10 | 47.0% | -0.97 | 0.0008 | -0.126 | ||||
| 0 | 4.90 | 47.7% | 0.05 | 0.0009 | -0.133 | 965 | 231.00 | 244.35 | 53.6% | -0.97 | 0.0008 | -0.120 | ||||
| 0 | 4.90 | 7 | 48.4% | 0.05 | 0.0008 | -0.128 | 970 | 235.95 | 248.85 | 53.6% | -0.97 | 0.0008 | -0.115 | |||
| 0 | 4.90 | 2 | 49.1% | 0.04 | 0.0008 | -0.124 | 975 | 240.85 | 254.55 | 54.6% | -0.97 | 0.0007 | -0.110 | |||
| 0 | 4.90 | 49.8% | 0.04 | 0.0008 | -0.120 | 980 | 245.80 | 259.20 | 55.1% | -0.97 | 0.0007 | -0.105 | ||||
| 0 | 4.90 | 50.5% | 0.04 | 0.0007 | -0.117 | 985 | 248.00 | 264.00 | 49.2% | -0.98 | 0.0006 | -0.100 | ||||
| 0 | 4.90 | 51.1% | 0.04 | 0.0007 | -0.113 | 990 | 255.70 | 268.90 | 56.2% | -0.98 | 0.0006 | -0.096 | ||||
| 0 | 4.90 | 51.8% | 0.04 | 0.0007 | -0.110 | 995 | 260.65 | 273.90 | 56.8% | -0.98 | 0.0006 | -0.092 | ||||
| 0 | 4.90 | 5 | 52.5% | 0.04 | 0.0006 | -0.106 | 1,000 | 265.60 | 278.65 | 1 | 57.0% | -0.98 | 0.0005 | -0.088 | ||
| 0 | 4.85 | 4 | 53.7% | 0.03 | 0.0006 | -0.100 | 1,010 | 275.55 | 288.60 | 58.2% | -0.98 | 0.0005 | -0.081 | |||
| 0 | 4.75 | 54.8% | 0.03 | 0.0006 | -0.095 | 1,020 | 285.50 | 298.55 | 59.4% | -0.98 | 0.0004 | -0.074 | ||||
| 0 | 4.65 | 55.8% | 0.03 | 0.0005 | -0.089 | 1,030 | 295.45 | 308.85 | 61.0% | -0.99 | 0.0004 | -0.068 | ||||
| 0 | 4.60 | 57.0% | 0.03 | 0.0005 | -0.085 | 1,040 | 305.40 | 318.45 | 61.7% | -0.99 | 0.0004 | -0.063 | ||||
| 0 | 4.55 | 58.1% | 0.02 | 0.0004 | -0.080 | 1,050 | 312.70 | 328.40 | 54.5% | -0.99 | 0.0003 | -0.058 | ||||
| 0 | 4.50 | 59.2% | 0.02 | 0.0004 | -0.076 | 1,060 | 325.35 | 338.55 | 64.5% | -0.99 | 0.0003 | -0.054 | ||||
| 0 | 4.45 | 60.3% | 0.02 | 0.0004 | -0.073 | 1,070 | 332.65 | 348.40 | 56.7% | -0.99 | 0.0003 | -0.050 | ||||
| 0 | 4.45 | 61.5% | 0.02 | 0.0004 | -0.069 | 1,080 | 345.35 | 358.35 | 66.6% | -0.99 | 0.0002 | -0.046 | ||||
| 0 | 4.40 | 62.5% | 0.02 | 0.0003 | -0.066 | 1,090 | 355.35 | 368.35 | 67.9% | -0.99 | 0.0002 | -0.043 | ||||
Getoonde uitoefenprijzen: binnen ±50% van de koers van de onderliggende waarde. Intrinsieke waarde = max(0, koers − uitoefenprijs) voor calls, max(0, uitoefenprijs − koers) voor puts; extrinsieke waarde = optieprijs − intrinsieke waarde. Grieken en IV zoals berekend door de beursfeed.
Volatiliteitsglimlach — Nov 27, 2026
Volatiliteitspagina →Impliciete volatiliteit per strike voor deze expiratie. Out-of-the-money puts worden doorgaans geprijsd met een hogere IV dan calls — de skew.
callsputs