CAT 옵션 체인 Caterpillar Inc.
Cboe delayed options data · 기준일 06:34 UTC
각 행은 하나의 행사가를 나타냅니다. 왼쪽 절반은 콜, 오른쪽 절반은 풋입니다. 매수호가/매도호가는 현재 매수자와 매도자가 제시하는 가격이며, 거래량은 이번 세션에서 거래된 계약 수, 미결제약정은 잔존 계약 수입니다. 강조 표시된 행이 현재 주가에 가장 가깝습니다.
이 만기는 약 ±20.4% (578.36–875.40) · ATM IV 40.1% · P/C 미결제약정 1.50
| 콜 | 행사가 | 풋 | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 매수호가 | 질문하기 | 거래량 | 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 | 매수호가 | 질문하기 | 거래량 | OI | IV | Δ | Γ | Θ | |
| 352.75 | 368.75 | 2 | 48.9% | 0.99 | 0.0001 | 0.000 | 370 | 0 | 1.90 | 17 | 50.2% | -0.01 | 0.0001 | -0.018 | ||
| 343.10 | 356.65 | 7 | 0.99 | 0.0001 | 0.000 | 380 | 0.1800 | 1.80 | 37 | 48.7% | -0.01 | 0.0001 | -0.021 | |||
| 336.15 | 347.00 | 3 | 48.5% | 0.99 | 0.0001 | 0.000 | 390 | 0.0100 | 2.04 | 54 | 47.2% | -0.01 | 0.0001 | -0.024 | ||
| 326.55 | 337.40 | 12 | 47.9% | 0.99 | 0.0002 | 0.000 | 400 | 0.2500 | 2.29 | 15 | 47.0% | -0.02 | 0.0002 | -0.027 | ||
| 314.35 | 330.50 | 47.4% | 0.98 | 0.0002 | 0.000 | 410 | 0.3800 | 2.38 | 39 | 45.9% | -0.02 | 0.0002 | -0.031 | |||
| 307.35 | 318.00 | 16 | 45.9% | 0.98 | 0.0002 | 0.000 | 420 | 0.7200 | 2.74 | 41 | 45.9% | -0.02 | 0.0002 | -0.035 | ||
| 299.70 | 311.30 | 7 | 52.6% | 0.98 | 0.0003 | 0.000 | 430 | 1.79 | 2.61 | 14 | 115 | 46.1% | -0.03 | 0.0003 | -0.040 | |
| 288.75 | 302.05 | 52 | 50.0% | 0.97 | 0.0003 | -0.001 | 440 | 1.53 | 3.50 | 86 | 45.4% | -0.03 | 0.0003 | -0.045 | ||
| 279.45 | 290.20 | 17 | 46.1% | 0.97 | 0.0004 | -0.008 | 450 | 2.19 | 4.15 | 44 | 45.7% | -0.03 | 0.0004 | -0.051 | ||
| 270.10 | 283.65 | 26 | 48.8% | 0.96 | 0.0004 | -0.015 | 460 | 2.92 | 4.25 | 5 | 16 | 45.1% | -0.04 | 0.0004 | -0.057 | |
| 259.90 | 274.20 | 19 | 46.9% | 0.96 | 0.0004 | -0.023 | 470 | 3.30 | 5.15 | 102 | 44.8% | -0.04 | 0.0005 | -0.064 | ||
| 253.25 | 264.00 | 2 | 47.7% | 0.95 | 0.0005 | -0.032 | 480 | 3.50 | 6.55 | 31 | 44.8% | -0.05 | 0.0005 | -0.071 | ||
| 240.80 | 255.95 | 8 | 45.0% | 0.94 | 0.0006 | -0.040 | 490 | 4.05 | 7.50 | 67 | 44.4% | -0.06 | 0.0006 | -0.078 | ||
| 233.80 | 244.60 | 57 | 44.3% | 0.94 | 0.0006 | -0.049 | 500 | 5.00 | 7.95 | 190 | 43.8% | -0.07 | 0.0006 | -0.086 | ||
| 215.05 | 229.30 | 6 | 44.5% | 0.92 | 0.0008 | -0.068 | 520 | 7.05 | 9.95 | 38 | 43.3% | -0.08 | 0.0008 | -0.102 | ||
| 200.50 | 210.80 | 5 | 44.5% | 0.90 | 0.0009 | -0.088 | 540 | 9.40 | 12.50 | 1 | 187 | 42.7% | -0.11 | 0.0009 | -0.120 | |
| 182.25 | 195.65 | 20 | 43.7% | 0.87 | 0.0010 | -0.109 | 560 | 12.00 | 16.35 | 8 | 158 | 42.4% | -0.13 | 0.0011 | -0.137 | |
| 164.60 | 179.70 | 18 | 42.4% | 0.85 | 0.0012 | -0.129 | 580 | 16.50 | 19.15 | 30 | 280 | 41.9% | -0.16 | 0.0012 | -0.155 | |
| 149.95 | 164.55 | 17 | 42.2% | 0.82 | 0.0014 | -0.149 | 600 | 21.80 | 24.25 | 55 | 371 | 42.2% | -0.19 | 0.0014 | -0.173 | |
| 135.05 | 148.85 | 13 | 41.2% | 0.78 | 0.0015 | -0.167 | 620 | 26.00 | 31.20 | 21 | 106 | 42.1% | -0.22 | 0.0016 | -0.189 | |
| 124.10 | 134.40 | 28 | 41.6% | 0.75 | 0.0017 | -0.184 | 640 | 31.85 | 36.15 | 6 | 403 | 41.3% | -0.26 | 0.0017 | -0.204 | |
| 110.80 | 121.55 | 3 | 24 | 41.2% | 0.71 | 0.0018 | -0.200 | 660 | 40.25 | 42.20 | 171 | 443 | 41.2% | -0.30 | 0.0018 | -0.217 |
| 100.05 | 109.60 | 7 | 29 | 41.3% | 0.67 | 0.0019 | -0.212 | 680 | 44.05 | 52.15 | 17 | 376 | 40.5% | -0.34 | 0.0020 | -0.227 |
| 89.00 | 98.15 | 76 | 41.0% | 0.63 | 0.0020 | -0.222 | 700 | 53.25 | 60.35 | 9 | 420 | 40.3% | -0.38 | 0.0021 | -0.235 | |
| 79.05 | 86.00 | 1 | 43 | 40.4% | 0.59 | 0.0021 | -0.230 | 720 | 62.20 | 69.80 | 12 | 281 | 39.9% | -0.42 | 0.0022 | -0.240 |
| 68.85 | 75.35 | 29 | 156 | 39.6% | 0.55 | 0.0021 | -0.234 | 740 | 74.25 | 79.05 | 25 | 194 | 39.8% | -0.47 | 0.0022 | -0.243 |
| 61.10 | 67.65 | 27 | 38 | 39.9% | 0.51 | 0.0022 | -0.236 | 760 | 85.50 | 90.50 | 3 | 181 | 39.7% | -0.51 | 0.0022 | -0.243 |
| 53.05 | 59.50 | 16 | 42 | 39.6% | 0.46 | 0.0022 | -0.235 | 780 | 95.80 | 104.05 | 3 | 299 | 39.4% | -0.55 | 0.0023 | -0.240 |
| 49.10 | 54.60 | 1 | 19 | 39.1% | 0.44 | 0.0021 | -0.233 | 790 | 104.25 | 111.75 | 114 | 40.3% | -0.57 | 0.0023 | -0.238 | |
| 46.90 | 53.75 | 5 | 114 | 40.1% | 0.42 | 0.0021 | -0.231 | 800 | 108.90 | 119.20 | 2 | 174 | 40.0% | -0.59 | 0.0022 | -0.235 |
| 43.90 | 48.90 | 1 | 60 | 39.6% | 0.41 | 0.0021 | -0.229 | 810 | 116.60 | 123.25 | 2 | 117 | 39.4% | -0.61 | 0.0022 | -0.232 |
| 40.20 | 45.50 | 2 | 52 | 39.3% | 0.39 | 0.0021 | -0.226 | 820 | 122.45 | 133.50 | 82 | 40.0% | -0.63 | 0.0022 | -0.229 | |
| 37.60 | 42.40 | 3 | 52 | 39.2% | 0.37 | 0.0020 | -0.222 | 830 | 129.60 | 140.65 | 129 | 39.9% | -0.65 | 0.0022 | -0.225 | |
| 34.60 | 39.60 | 45 | 58 | 39.1% | 0.35 | 0.0020 | -0.218 | 840 | 137.10 | 147.95 | 70 | 39.9% | -0.67 | 0.0022 | -0.220 | |
| 31.70 | 37.05 | 36 | 103 | 38.9% | 0.33 | 0.0020 | -0.214 | 850 | 144.75 | 152.95 | 3 | 124 | 39.2% | -0.69 | 0.0022 | -0.215 |
| 29.85 | 34.70 | 8 | 65 | 39.1% | 0.32 | 0.0020 | -0.209 | 860 | 149.50 | 163.60 | 62 | 39.1% | -0.71 | 0.0021 | -0.210 | |
| 27.60 | 32.40 | 2 | 81 | 39.0% | 0.30 | 0.0019 | -0.204 | 870 | 159.95 | 170.85 | 21 | 39.8% | -0.73 | 0.0021 | -0.205 | |
| 24.85 | 32.75 | 53 | 39.6% | 0.28 | 0.0019 | -0.199 | 880 | 167.95 | 176.70 | 69 | 39.0% | -0.75 | 0.0021 | -0.200 | ||
| 23.90 | 29.40 | 70 | 39.4% | 0.27 | 0.0018 | -0.194 | 890 | 173.30 | 187.30 | 47 | 38.9% | -0.76 | 0.0020 | -0.195 | ||
| 21.35 | 26.25 | 37 | 177 | 38.8% | 0.25 | 0.0018 | -0.189 | 900 | 181.90 | 196.60 | 34 | 39.4% | -0.78 | 0.0020 | -0.189 | |
| 17.90 | 25.05 | 2 | 155 | 39.4% | 0.23 | 0.0016 | -0.177 | 920 | 198.65 | 213.90 | 42 | 39.4% | -0.81 | 0.0019 | -0.178 | |
| 16.45 | 19.60 | 3 | 217 | 39.0% | 0.20 | 0.0016 | -0.166 | 940 | 216.20 | 232.35 | 38 | 39.9% | -0.84 | 0.0018 | -0.167 | |
| 12.30 | 19.20 | 5 | 68 | 39.2% | 0.18 | 0.0014 | -0.154 | 960 | 234.50 | 247.35 | 4 | 22 | 38.7% | -0.87 | 0.0017 | -0.155 |
| 12.45 | 14.55 | 4 | 232 | 39.2% | 0.16 | 0.0013 | -0.143 | 980 | 253.55 | 267.65 | 2 | 41 | 40.3% | -0.89 | 0.0016 | -0.143 |
| 10.50 | 12.70 | 33 | 219 | 39.2% | 0.14 | 0.0012 | -0.132 | 1,000 | 273.80 | 284.20 | 49 | 40.1% | -0.91 | 0.0015 | -0.127 | |
| 7.65 | 12.60 | 127 | 39.4% | 0.13 | 0.0011 | -0.122 | 1,020 | 290.05 | 304.40 | 11 | 38.9% | -0.93 | 0.0013 | -0.105 | ||
| 7.20 | 10.05 | 3 | 114 | 39.4% | 0.11 | 0.0010 | -0.112 | 1,040 | 310.80 | 321.45 | 34 | 37.7% | -0.95 | 0.0011 | -0.082 | |
| 6.35 | 8.60 | 51 | 39.5% | 0.10 | 0.0009 | -0.102 | 1,060 | 328.65 | 343.30 | 2 | 38.7% | -0.96 | 0.0010 | -0.056 | ||
| 4.95 | 8.10 | 6 | 112 | 39.7% | 0.09 | 0.0008 | -0.094 | 1,080 | 348.30 | 362.75 | 37.8% | -0.97 | 0.0008 | -0.027 | ||
표시되는 행사가: 기초자산 가격의 ±50% 범위 이내. 내재가치 = max(0, 가격 − 행사가) (콜 기준), max(0, 행사가 − 가격) (풋 기준); 외재가치 = 옵션 가격 − 내재가치. 거래소 피드에서 산출된 그릭스 및 IV.