CAT Optionskette Caterpillar Inc.
Cboe delayed options data · Stand 03:34 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 ±15.4% (614.78–838.98) · ATM IV 39.3% · P/C Open Interest 0.93
| 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 | |
| 351.10 | 366.50 | 95 | 59.9% | 1.00 | 0.0000 | 0.000 | 370 | 0 | 0.7600 | 10 | 167 | 57.9% | -0.00 | 0.0000 | -0.006 | |
| 343.40 | 354.15 | 72 | 55.4% | 1.00 | 0.0000 | 0.000 | 380 | 0.0100 | 4.25 | 64 | 85 | 71.4% | -0.00 | 0.0000 | -0.007 | |
| 334.35 | 343.95 | 135 | 57.2% | 1.00 | 0.0000 | 0.000 | 390 | 0.0100 | 0.4900 | 2 | 385 | 48.4% | -0.00 | 0.0000 | -0.009 | |
| 323.70 | 334.40 | 195 | 52.1% | 1.00 | 0.0001 | 0.000 | 400 | 0.0100 | 0.5500 | 29 | 503 | 47.5% | -0.00 | 0.0001 | -0.011 | |
| 313.90 | 324.30 | 65 | 49.1% | 1.00 | 0.0001 | 0.000 | 410 | 0 | 1.21 | 3 | 157 | 52.8% | -0.01 | 0.0001 | -0.014 | |
| 304.05 | 317.45 | 362 | 60.4% | 0.99 | 0.0001 | 0.000 | 420 | 0 | 1.70 | 429 | 53.3% | -0.01 | 0.0001 | -0.017 | ||
| 294.30 | 305.05 | 142 | 49.7% | 0.99 | 0.0001 | 0.000 | 430 | 0 | 1.50 | 1,368 | 47.7% | -0.01 | 0.0001 | -0.020 | ||
| 281.95 | 295.30 | 307 | 0.99 | 0.0002 | 0.000 | 440 | 0 | 1.50 | 372 | 48.4% | -0.01 | 0.0002 | -0.025 | |||
| 274.85 | 285.55 | 132 | 48.4% | 0.99 | 0.0002 | 0.000 | 450 | 0.1000 | 1.20 | 239 | 45.6% | -0.01 | 0.0002 | -0.030 | ||
| 265.15 | 275.85 | 1,140 | 47.7% | 0.98 | 0.0002 | 0.000 | 460 | 0 | 1.73 | 150 | 45.5% | -0.02 | 0.0002 | -0.035 | ||
| 256.00 | 265.95 | 57 | 47.8% | 0.98 | 0.0003 | 0.000 | 470 | 0.3700 | 2.02 | 437 | 45.9% | -0.02 | 0.0003 | -0.042 | ||
| 245.95 | 259.35 | 472 | 52.2% | 0.98 | 0.0003 | -0.005 | 480 | 0.8700 | 2.33 | 101 | 1,805 | 46.2% | -0.02 | 0.0003 | -0.049 | |
| 236.50 | 247.05 | 142 | 46.4% | 0.97 | 0.0004 | -0.015 | 490 | 1.40 | 2.39 | 12 | 191 | 45.5% | -0.03 | 0.0004 | -0.057 | |
| 227.00 | 237.60 | 216 | 46.0% | 0.97 | 0.0005 | -0.026 | 500 | 1.71 | 2.47 | 47 | 714 | 44.4% | -0.03 | 0.0005 | -0.066 | |
| 209.90 | 218.90 | 3 | 230 | 47.3% | 0.95 | 0.0006 | -0.050 | 520 | 2.83 | 4.00 | 2 | 395 | 44.7% | -0.05 | 0.0006 | -0.087 |
| 190.00 | 203.20 | 452 | 47.3% | 0.94 | 0.0008 | -0.076 | 540 | 4.10 | 5.45 | 28 | 300 | 43.9% | -0.07 | 0.0008 | -0.111 | |
| 173.55 | 182.70 | 125 | 45.1% | 0.91 | 0.0010 | -0.105 | 560 | 6.10 | 7.60 | 2 | 607 | 43.6% | -0.09 | 0.0010 | -0.137 | |
| 154.80 | 168.00 | 903 | 45.1% | 0.89 | 0.0013 | -0.136 | 580 | 8.25 | 9.45 | 2 | 340 | 42.4% | -0.11 | 0.0013 | -0.165 | |
| 138.10 | 148.75 | 3 | 608 | 42.7% | 0.86 | 0.0015 | -0.168 | 600 | 11.50 | 13.00 | 39 | 828 | 42.2% | -0.15 | 0.0015 | -0.194 |
| 122.15 | 131.95 | 2 | 155 | 41.6% | 0.82 | 0.0018 | -0.199 | 620 | 14.95 | 17.10 | 77 | 766 | 41.6% | -0.18 | 0.0018 | -0.222 |
| 108.90 | 117.85 | 2 | 218 | 42.4% | 0.78 | 0.0020 | -0.228 | 640 | 19.45 | 22.40 | 43 | 574 | 41.2% | -0.23 | 0.0021 | -0.248 |
| 94.50 | 102.45 | 191 | 41.2% | 0.73 | 0.0023 | -0.254 | 660 | 26.10 | 28.25 | 16 | 668 | 41.2% | -0.27 | 0.0023 | -0.272 | |
| 81.50 | 89.10 | 549 | 40.6% | 0.68 | 0.0025 | -0.276 | 680 | 32.70 | 36.35 | 101 | 411 | 41.2% | -0.32 | 0.0025 | -0.292 | |
| 70.30 | 76.70 | 461 | 40.4% | 0.63 | 0.0026 | -0.293 | 700 | 39.20 | 43.30 | 30 | 1,743 | 39.9% | -0.38 | 0.0027 | -0.306 | |
| 59.60 | 64.45 | 17 | 1,591 | 39.6% | 0.57 | 0.0028 | -0.304 | 720 | 46.80 | 52.50 | 31 | 513 | 39.1% | -0.43 | 0.0029 | -0.315 |
| 55.00 | 59.45 | 16 | 3 | 39.6% | 0.55 | 0.0028 | -0.307 | 730 | 53.00 | 56.75 | 25 | 38 | 39.1% | -0.46 | 0.0029 | -0.317 |
| 50.95 | 55.45 | 52 | 268 | 39.9% | 0.52 | 0.0028 | -0.308 | 740 | 57.10 | 64.50 | 53 | 491 | 39.4% | -0.49 | 0.0029 | -0.318 |
| 45.70 | 50.65 | 5 | 56 | 39.3% | 0.49 | 0.0028 | -0.308 | 750 | 61.30 | 70.40 | 3 | 57 | 38.9% | -0.52 | 0.0030 | -0.317 |
| 42.00 | 46.00 | 6 | 270 | 39.2% | 0.46 | 0.0028 | -0.306 | 760 | 71.20 | 74.70 | 9 | 855 | 39.6% | -0.55 | 0.0030 | -0.314 |
| 38.40 | 41.30 | 2 | 8 | 38.9% | 0.44 | 0.0028 | -0.303 | 770 | 74.95 | 79.90 | 38.3% | -0.58 | 0.0030 | -0.310 | ||
| 33.00 | 37.50 | 19 | 221 | 38.0% | 0.41 | 0.0028 | -0.299 | 780 | 81.40 | 86.00 | 3 | 276 | 38.0% | -0.61 | 0.0029 | -0.305 |
| 30.85 | 35.20 | 2 | 262 | 38.7% | 0.38 | 0.0028 | -0.293 | 790 | 88.30 | 95.00 | 2 | 407 | 37.9% | -0.63 | 0.0029 | -0.299 |
| 28.40 | 32.85 | 36 | 958 | 39.1% | 0.36 | 0.0027 | -0.287 | 800 | 94.70 | 103.35 | 542 | 39.1% | -0.66 | 0.0029 | -0.291 | |
| 25.95 | 30.40 | 8 | 391 | 39.4% | 0.33 | 0.0026 | -0.279 | 810 | 102.25 | 109.70 | 185 | 38.8% | -0.69 | 0.0028 | -0.283 | |
| 21.65 | 26.45 | 11 | 745 | 38.1% | 0.31 | 0.0026 | -0.271 | 820 | 109.55 | 116.65 | 229 | 38.4% | -0.71 | 0.0027 | -0.274 | |
| 19.60 | 23.95 | 10 | 216 | 38.1% | 0.29 | 0.0025 | -0.261 | 830 | 116.25 | 126.55 | 122 | 38.9% | -0.73 | 0.0027 | -0.264 | |
| 17.15 | 21.65 | 10 | 333 | 37.9% | 0.27 | 0.0024 | -0.252 | 840 | 125.30 | 133.05 | 133 | 38.7% | -0.76 | 0.0026 | -0.253 | |
| 17.00 | 19.10 | 18 | 686 | 38.5% | 0.25 | 0.0023 | -0.241 | 850 | 132.80 | 142.55 | 378 | 39.0% | -0.78 | 0.0025 | -0.243 | |
| 14.40 | 17.65 | 3 | 150 | 38.2% | 0.23 | 0.0022 | -0.231 | 860 | 140.60 | 151.05 | 167 | 38.9% | -0.80 | 0.0024 | -0.232 | |
| 14.00 | 15.85 | 1 | 400 | 38.7% | 0.21 | 0.0021 | -0.220 | 870 | 149.15 | 159.90 | 113 | 39.1% | -0.82 | 0.0023 | -0.221 | |
| 11.70 | 14.05 | 7 | 433 | 38.2% | 0.19 | 0.0020 | -0.209 | 880 | 157.90 | 168.35 | 214 | 39.0% | -0.84 | 0.0022 | -0.210 | |
| 9.75 | 12.65 | 9 | 1,514 | 37.8% | 0.18 | 0.0019 | -0.198 | 890 | 166.75 | 177.20 | 2 | 141 | 39.1% | -0.86 | 0.0021 | -0.198 |
| 9.60 | 11.40 | 46 | 844 | 38.4% | 0.16 | 0.0018 | -0.188 | 900 | 176.35 | 186.40 | 1 | 203 | 39.7% | -0.87 | 0.0020 | -0.186 |
| 6.95 | 9.30 | 27 | 986 | 38.0% | 0.14 | 0.0016 | -0.167 | 920 | 193.10 | 205.85 | 180 | 39.6% | -0.90 | 0.0018 | -0.161 | |
| 5.60 | 7.75 | 11 | 400 | 38.4% | 0.11 | 0.0014 | -0.148 | 940 | 210.15 | 222.45 | 81 | 34.5% | -0.93 | 0.0016 | -0.133 | |
| 5.00 | 6.25 | 12 | 425 | 39.0% | 0.10 | 0.0012 | -0.130 | 960 | 229.35 | 244.40 | 72 | 38.8% | -0.95 | 0.0013 | -0.102 | |
| 3.80 | 5.30 | 3 | 330 | 39.2% | 0.08 | 0.0011 | -0.114 | 980 | 248.65 | 264.40 | 91 | 39.8% | -0.96 | 0.0010 | -0.068 | |
| 3.30 | 4.20 | 28 | 1,359 | 39.5% | 0.07 | 0.0009 | -0.099 | 1,000 | 270.95 | 281.60 | 66 | 40.8% | -0.98 | 0.0008 | -0.036 | |
| 2.46 | 4.15 | 8 | 285 | 40.4% | 0.06 | 0.0008 | -0.086 | 1,020 | 287.95 | 299.95 | 68 | -0.98 | 0.0006 | -0.007 | ||
| 1.48 | 4.75 | 541 | 41.7% | 0.05 | 0.0007 | -0.075 | 1,040 | 310.70 | 321.05 | 18 | 42.5% | -0.99 | 0.0004 | 0.000 | ||
| 1.30 | 3.00 | 2 | 379 | 40.6% | 0.04 | 0.0006 | -0.066 | 1,060 | 330.55 | 340.90 | 66 | 43.0% | -0.99 | 0.0002 | 0.000 | |
| 1.21 | 2.43 | 17 | 455 | 41.1% | 0.03 | 0.0005 | -0.057 | 1,080 | 347.45 | 363.20 | 19 | -1.00 | 0.0001 | 0.000 | ||
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 — Jan 15, 2027
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