CAT 期权链 Caterpillar Inc.
Cboe delayed options data · 截至 09:34 UTC
每行对应一个行权价。左半部分为call，右半部分为put。买价/卖价为买卖双方当前报价；成交量为本交易日已成交合约数；未平仓量为持仓合约数。高亮行最接近当前股价。
本到期日定价的波动幅度约为 ±13.9% (629.38–831.78) · ATM IV 41.8% · P/C 未平仓量 1.17
| 看涨期权 | 行权价 | 认沽期权 | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 买价 | 提问 | 成交量 | 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 | 买价 | 提问 | 成交量 | OI | IV | Δ | Γ | Θ | |
| 353.60 | 369.75 | 3 | 1.00 | 0.0000 | -0.006 | 370 | 0 | 0.7000 | 176 | 59.5% | -0.00 | 0.0000 | -0.006 | |||
| 343.80 | 360.30 | 6 | 1.00 | 0.0000 | -0.007 | 380 | 0.0500 | 4.30 | 45 | 85.0% | -0.00 | 0.0000 | -0.007 | |||
| 335.85 | 346.80 | 42 | 1.00 | 0.0000 | -0.008 | 390 | 0 | 4.30 | 22 | 81.8% | -0.00 | 0.0000 | -0.008 | |||
| 326.50 | 336.85 | 52 | 1.00 | 0.0000 | -0.010 | 400 | 0 | 1.60 | 98 | 67.0% | -0.00 | 0.0000 | -0.010 | |||
| 316.60 | 326.95 | 1 | 3 | 1.00 | 0.0001 | -0.012 | 410 | 0 | 4.35 | 54 | 76.2% | -0.00 | 0.0001 | -0.012 | ||
| 306.30 | 317.05 | 15 | 1.00 | 0.0001 | -0.014 | 420 | 0 | 1.05 | 2 | 60 | 59.2% | -0.00 | 0.0001 | -0.014 | ||
| 296.85 | 307.15 | 110 | 1.00 | 0.0001 | -0.017 | 430 | 0 | 2.19 | 45 | 63.2% | -0.01 | 0.0001 | -0.017 | |||
| 286.95 | 297.25 | 43 | 0.99 | 0.0001 | -0.021 | 440 | 0 | 1.70 | 69 | 58.5% | -0.01 | 0.0001 | -0.021 | |||
| 277.10 | 287.40 | 39 | 0.99 | 0.0001 | -0.025 | 450 | 0.0500 | 0.7700 | 9 | 98 | 50.9% | -0.01 | 0.0001 | -0.025 | ||
| 266.95 | 280.35 | 14 | 52.5% | 0.99 | 0.0002 | -0.030 | 460 | 0 | 2.12 | 153 | 55.8% | -0.01 | 0.0002 | -0.030 | ||
| 257.45 | 267.80 | 23 | 0.99 | 0.0002 | -0.036 | 470 | 0 | 2.50 | 171 | 55.0% | -0.01 | 0.0002 | -0.036 | |||
| 247.70 | 258.05 | 34 | 0.99 | 0.0002 | -0.043 | 480 | 0 | 1.70 | 475 | 49.6% | -0.01 | 0.0002 | -0.043 | |||
| 237.65 | 248.35 | 54 | 0.98 | 0.0003 | -0.051 | 490 | 0 | 2.20 | 138 | 49.5% | -0.02 | 0.0003 | -0.051 | |||
| 225.90 | 241.65 | 24 | 42.1% | 0.98 | 0.0004 | -0.060 | 500 | 1.05 | 1.89 | 8 | 526 | 49.6% | -0.02 | 0.0004 | -0.061 | |
| 216.35 | 232.20 | 46 | 44.0% | 0.97 | 0.0004 | -0.071 | 510 | 1.00 | 2.49 | 43 | 408 | 48.8% | -0.03 | 0.0004 | -0.071 | |
| 207.30 | 222.35 | 23 | 44.9% | 0.97 | 0.0005 | -0.082 | 520 | 1.19 | 2.99 | 8 | 234 | 48.2% | -0.03 | 0.0005 | -0.083 | |
| 199.85 | 210.70 | 188 | 44.6% | 0.96 | 0.0006 | -0.095 | 530 | 1.23 | 4.45 | 49 | 48.9% | -0.04 | 0.0006 | -0.096 | ||
| 192.15 | 203.55 | 13 | 51.0% | 0.95 | 0.0007 | -0.109 | 540 | 0.9900 | 5.00 | 85 | 47.0% | -0.05 | 0.0007 | -0.110 | ||
| 178.75 | 194.55 | 24 | 44.8% | 0.94 | 0.0008 | -0.124 | 550 | 0.9000 | 3.70 | 2 | 270 | 42.4% | -0.06 | 0.0008 | -0.125 | |
| 171.75 | 182.50 | 47 | 43.7% | 0.93 | 0.0009 | -0.141 | 560 | 2.55 | 5.80 | 7 | 309 | 45.8% | -0.07 | 0.0009 | -0.142 | |
| 161.40 | 174.15 | 9 | 42.9% | 0.92 | 0.0010 | -0.158 | 570 | 4.05 | 7.20 | 6 | 151 | 46.7% | -0.08 | 0.0010 | -0.160 | |
| 154.25 | 164.75 | 15 | 44.4% | 0.91 | 0.0012 | -0.176 | 580 | 5.30 | 8.85 | 1 | 194 | 47.1% | -0.09 | 0.0012 | -0.178 | |
| 143.75 | 158.85 | 23 | 45.3% | 0.90 | 0.0013 | -0.196 | 590 | 3.70 | 10.70 | 1 | 104 | 45.0% | -0.11 | 0.0013 | -0.197 | |
| 136.95 | 148.05 | 124 | 44.6% | 0.88 | 0.0015 | -0.215 | 600 | 7.35 | 10.80 | 81 | 544 | 45.6% | -0.12 | 0.0015 | -0.217 | |
| 128.60 | 141.95 | 2 | 78 | 46.2% | 0.86 | 0.0016 | -0.235 | 610 | 6.55 | 13.35 | 75 | 44.3% | -0.14 | 0.0016 | -0.237 | |
| 120.40 | 133.75 | 47 | 45.8% | 0.84 | 0.0018 | -0.255 | 620 | 8.80 | 15.40 | 2 | 217 | 44.6% | -0.16 | 0.0018 | -0.257 | |
| 111.20 | 125.85 | 37 | 44.7% | 0.82 | 0.0019 | -0.274 | 630 | 10.75 | 17.65 | 12 | 86 | 44.5% | -0.18 | 0.0020 | -0.277 | |
| 104.00 | 118.00 | 14 | 44.7% | 0.80 | 0.0021 | -0.293 | 640 | 12.50 | 19.30 | 10 | 143 | 43.7% | -0.20 | 0.0021 | -0.297 | |
| 98.50 | 108.40 | 33 | 44.3% | 0.78 | 0.0022 | -0.311 | 650 | 15.00 | 22.90 | 24 | 412 | 44.1% | -0.22 | 0.0023 | -0.315 | |
| 92.60 | 100.95 | 20 | 44.6% | 0.75 | 0.0024 | -0.329 | 660 | 17.80 | 25.45 | 19 | 116 | 43.8% | -0.25 | 0.0024 | -0.333 | |
| 85.80 | 93.40 | 89 | 44.1% | 0.73 | 0.0025 | -0.344 | 670 | 20.65 | 27.85 | 19 | 156 | 43.2% | -0.28 | 0.0026 | -0.349 | |
| 77.85 | 87.05 | 38 | 43.4% | 0.70 | 0.0027 | -0.358 | 680 | 24.30 | 31.55 | 154 | 289 | 43.4% | -0.30 | 0.0027 | -0.364 | |
| 72.35 | 80.65 | 101 | 43.6% | 0.67 | 0.0028 | -0.371 | 690 | 25.90 | 33.75 | 15 | 251 | 41.6% | -0.33 | 0.0028 | -0.377 | |
| 65.35 | 74.50 | 4 | 95 | 42.9% | 0.64 | 0.0029 | -0.381 | 700 | 31.80 | 36.70 | 14 | 702 | 41.9% | -0.36 | 0.0030 | -0.388 |
| 58.85 | 68.20 | 3 | 42.2% | 0.61 | 0.0030 | -0.389 | 710 | 35.65 | 42.60 | 13 | 35 | 42.2% | -0.39 | 0.0031 | -0.396 | |
| 53.80 | 63.25 | 2 | 43 | 42.3% | 0.58 | 0.0031 | -0.394 | 720 | 42.30 | 46.40 | 8 | 731 | 42.6% | -0.42 | 0.0031 | -0.403 |
| 48.55 | 58.00 | 2 | 8 | 42.1% | 0.55 | 0.0031 | -0.398 | 730 | 45.50 | 50.35 | 7 | 6 | 41.4% | -0.46 | 0.0032 | -0.407 |
| 46.30 | 50.00 | 34 | 93 | 41.6% | 0.52 | 0.0032 | -0.398 | 740 | 49.10 | 58.70 | 21 | 468 | 42.0% | -0.49 | 0.0032 | -0.408 |
| 42.10 | 45.05 | 60 | 3 | 41.4% | 0.49 | 0.0032 | -0.397 | 750 | 56.95 | 60.65 | 60 | 6 | 41.3% | -0.52 | 0.0033 | -0.407 |
| 37.10 | 44.30 | 10 | 111 | 42.4% | 0.46 | 0.0032 | -0.393 | 760 | 61.95 | 66.95 | 22 | 583 | 41.0% | -0.55 | 0.0033 | -0.404 |
| 33.20 | 40.40 | 1 | 42.2% | 0.43 | 0.0032 | -0.386 | 770 | 67.95 | 75.25 | 2 | 16 | 41.7% | -0.58 | 0.0033 | -0.399 | |
| 29.80 | 32.50 | 14 | 190 | 40.4% | 0.40 | 0.0031 | -0.378 | 780 | 72.05 | 81.05 | 16 | 273 | 40.3% | -0.61 | 0.0032 | -0.391 |
| 25.30 | 32.10 | 2 | 174 | 40.9% | 0.37 | 0.0031 | -0.368 | 790 | 79.10 | 88.30 | 206 | 40.6% | -0.65 | 0.0032 | -0.382 | |
| 22.40 | 27.35 | 26 | 334 | 40.2% | 0.34 | 0.0030 | -0.356 | 800 | 86.05 | 93.85 | 17 | 519 | 39.7% | -0.67 | 0.0031 | -0.371 |
| 18.70 | 25.05 | 61 | 39.9% | 0.31 | 0.0029 | -0.342 | 810 | 92.80 | 101.85 | 6 | 256 | 39.6% | -0.70 | 0.0030 | -0.359 | |
| 18.70 | 21.25 | 18 | 325 | 40.3% | 0.29 | 0.0028 | -0.328 | 820 | 100.90 | 110.45 | 15 | 203 | 40.3% | -0.73 | 0.0029 | -0.345 |
| 14.05 | 20.80 | 8 | 118 | 40.0% | 0.26 | 0.0027 | -0.313 | 830 | 107.20 | 121.70 | 151 | 41.2% | -0.76 | 0.0028 | -0.331 | |
| 14.70 | 17.25 | 25 | 385 | 40.5% | 0.24 | 0.0025 | -0.297 | 840 | 114.75 | 126.40 | 265 | 39.0% | -0.78 | 0.0027 | -0.316 | |
| 12.90 | 17.00 | 12 | 237 | 41.3% | 0.22 | 0.0024 | -0.281 | 850 | 125.15 | 135.45 | 154 | 40.6% | -0.80 | 0.0026 | -0.300 | |
| 9.40 | 15.50 | 390 | 40.3% | 0.20 | 0.0023 | -0.264 | 860 | 133.65 | 144.00 | 20 | 135 | 40.7% | -0.83 | 0.0024 | -0.284 | |
| 9.35 | 12.95 | 2 | 126 | 40.5% | 0.18 | 0.0021 | -0.248 | 870 | 140.10 | 153.65 | 227 | 39.8% | -0.85 | 0.0023 | -0.267 | |
| 8.40 | 11.40 | 8 | 139 | 40.6% | 0.16 | 0.0020 | -0.232 | 880 | 149.00 | 162.20 | 81 | 39.6% | -0.86 | 0.0022 | -0.251 | |
| 7.50 | 8.80 | 16 | 95 | 39.7% | 0.14 | 0.0019 | -0.217 | 890 | 160.90 | 170.85 | 210 | 41.6% | -0.88 | 0.0020 | -0.233 | |
| 5.75 | 9.70 | 20 | 468 | 40.6% | 0.13 | 0.0017 | -0.202 | 900 | 167.25 | 180.45 | 1 | 185 | 39.6% | -0.90 | 0.0018 | -0.216 |
| 2.14 | 10.45 | 4 | 40.0% | 0.12 | 0.0016 | -0.187 | 910 | 178.60 | 191.85 | 43.7% | -0.91 | 0.0017 | -0.199 | |||
| 3.40 | 7.80 | 6 | 258 | 40.1% | 0.11 | 0.0015 | -0.174 | 920 | 186.00 | 201.60 | 67 | 42.5% | -0.92 | 0.0016 | -0.182 | |
| 2.99 | 5.90 | 6 | 995 | 40.6% | 0.09 | 0.0013 | -0.148 | 940 | 207.45 | 217.90 | 181 | 42.7% | -0.94 | 0.0013 | -0.149 | |
| 2.46 | 4.55 | 6 | 262 | 40.9% | 0.07 | 0.0011 | -0.127 | 960 | 224.25 | 239.60 | 39 | 43.2% | -0.96 | 0.0010 | -0.119 | |
| 1.83 | 3.60 | 2 | 216 | 41.1% | 0.06 | 0.0009 | -0.108 | 980 | 246.10 | 256.95 | 117 | 44.4% | -0.97 | 0.0008 | -0.093 | |
| 1.69 | 2.46 | 12 | 794 | 41.2% | 0.04 | 0.0008 | -0.091 | 1,000 | 263.20 | 276.60 | 70 | -0.98 | 0.0006 | -0.070 | ||
| 0.4500 | 3.10 | 167 | 42.1% | 0.04 | 0.0006 | -0.077 | 1,020 | 283.10 | 298.95 | 106 | 46.9% | -0.99 | 0.0004 | -0.052 | ||
| 0 | 3.30 | 2 | 306 | 43.6% | 0.03 | 0.0005 | -0.066 | 1,040 | 303.15 | 318.70 | 41 | 48.6% | -0.99 | 0.0003 | -0.038 | |
| 0.2300 | 2.23 | 2 | 119 | 43.5% | 0.02 | 0.0004 | -0.056 | 1,060 | 323.00 | 336.10 | 49 | -0.99 | 0.0002 | -0.027 | ||
| 0.0600 | 1.83 | 14 | 117 | 43.6% | 0.02 | 0.0004 | -0.048 | 1,080 | 345.70 | 356.00 | 25 | 52.4% | -1.00 | 0.0002 | -0.019 | |
显示的行权价：标的价格 ±50% 范围内。内在价值 = max(0, 价格 − 行权价)（call）或 max(0, 行权价 − 价格)（put）；时间价值 = 期权价格 − 内在价值。 希腊字母及隐含波动率来自交易所数据源的计算结果。