CAT 期权链 Caterpillar Inc.

到期日 Cboe delayed options data · 截至 12:34 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 ±24.2% (560.75–919.25) · ATM IV 40.0% · P/C 未平仓量 3.28

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
296.15	311.30			43.5%	0.96	0.0004	-0.032	440	0.9700	9.30	1	11	44.7%	-0.04	0.0004	-0.054
288.10	302.55			44.4%	0.95	0.0004	-0.038	450	2.95	6.85	1	14	42.7%	-0.05	0.0004	-0.059
278.40	293.50			43.4%	0.95	0.0005	-0.044	460	2.67	10.95		1	44.4%	-0.06	0.0005	-0.065
269.10	284.90	1	1	43.0%	0.94	0.0005	-0.050	470	3.65	12.00			44.2%	-0.06	0.0005	-0.070
260.45	276.05			42.8%	0.93	0.0006	-0.057	480	4.80	13.15			44.2%	-0.07	0.0006	-0.076
253.05	267.75			43.6%	0.92	0.0006	-0.064	490	6.00	14.35		22	44.0%	-0.08	0.0006	-0.082
244.60	259.40			43.5%	0.92	0.0006	-0.070	500	9.25	13.10	1	41	43.5%	-0.09	0.0007	-0.089
226.45	242.80			42.4%	0.90	0.0008	-0.084	520	12.05	18.50	1	87	44.3%	-0.11	0.0008	-0.102
211.55	226.75			42.7%	0.88	0.0009	-0.098	540	13.70	21.90		5	43.1%	-0.13	0.0009	-0.115
199.35	208.80			42.7%	0.85	0.0010	-0.112	560	17.70	25.65		7	42.7%	-0.15	0.0010	-0.128
180.65	195.20			41.6%	0.83	0.0011	-0.126	580	23.25	29.50	2	41	42.4%	-0.18	0.0011	-0.141
170.90	181.75			43.1%	0.80	0.0012	-0.139	600	29.50	33.40	7	129	42.0%	-0.20	0.0012	-0.153
152.45	167.30			41.1%	0.77	0.0013	-0.151	620	33.45	41.70	7	19	41.9%	-0.23	0.0013	-0.165
139.15	152.45		2	40.3%	0.74	0.0014	-0.163	640	38.35	48.30		46	41.2%	-0.26	0.0014	-0.175
135.45	146.20		1	40.9%	0.73	0.0014	-0.168	650	41.80	51.30	5	42	40.9%	-0.28	0.0015	-0.180
128.85	139.95			40.6%	0.71	0.0015	-0.172	660	46.00	56.00	9	32	41.1%	-0.30	0.0015	-0.184
122.55	134.00		1	40.4%	0.69	0.0015	-0.177	670	53.15	58.25	149	135	41.4%	-0.31	0.0016	-0.189
114.85	128.20		6	39.8%	0.68	0.0016	-0.181	680	55.50	62.50	1	9	40.9%	-0.33	0.0016	-0.192
111.55	122.55			40.2%	0.66	0.0016	-0.185	690	57.85	67.75		14	40.6%	-0.35	0.0017	-0.196
106.50	117.25		3	40.2%	0.65	0.0016	-0.188	700	62.00	69.55	1	27	39.8%	-0.37	0.0017	-0.199
100.70	112.05			40.0%	0.63	0.0017	-0.191	710	66.75	76.70		31	40.3%	-0.38	0.0017	-0.202
96.70	106.60		1	40.0%	0.61	0.0017	-0.193	720	71.90	81.90		17	40.4%	-0.40	0.0018	-0.204
92.10	102.05	3	4	40.0%	0.59	0.0017	-0.196	730	76.75	86.65		78	40.2%	-0.42	0.0018	-0.206
87.95	97.85		1	40.2%	0.58	0.0017	-0.197	740	81.40	91.30		7	39.8%	-0.44	0.0018	-0.208
83.75	93.45	1	3	40.2%	0.56	0.0018	-0.199	750	88.10	98.10		18	40.4%	-0.46	0.0018	-0.209
78.75	88.65	13	17	39.9%	0.54	0.0018	-0.199	760	91.65	100.60		10	39.1%	-0.47	0.0019	-0.210
74.55	84.55	1	12	39.8%	0.53	0.0018	-0.200	770	96.90	106.30		8	38.9%	-0.49	0.0019	-0.210
70.95	80.65	1	11	39.8%	0.51	0.0018	-0.200	780	102.15	117.55		4	39.9%	-0.51	0.0019	-0.210
67.40	77.20		7	39.9%	0.49	0.0018	-0.200	790	108.05	122.25		14	39.5%	-0.53	0.0019	-0.210
64.10	73.25		53	39.8%	0.48	0.0018	-0.199	800	114.35	128.60		16	39.4%	-0.55	0.0019	-0.210
59.50	69.50	1	19	39.5%	0.46	0.0018	-0.198	810	123.50	135.10		9	40.0%	-0.56	0.0019	-0.209
55.30	65.30		4	39.0%	0.44	0.0018	-0.197	820	127.55	141.80		13	39.4%	-0.58	0.0019	-0.208
53.40	63.40		7	39.6%	0.43	0.0018	-0.196	830	137.30	148.35		1	40.0%	-0.60	0.0019	-0.206
51.05	60.65		4	39.8%	0.41	0.0018	-0.194	840	141.30	156.30		1	39.5%	-0.62	0.0019	-0.205
47.05	57.05	1	7	39.3%	0.40	0.0018	-0.192	850	148.45	162.25		3	39.2%	-0.63	0.0019	-0.203
44.35	54.35		5	39.3%	0.38	0.0017	-0.190	860	158.65	170.70		4	40.2%	-0.65	0.0019	-0.201
41.10	51.10		4	39.0%	0.37	0.0017	-0.187	870	163.25	179.00		2	39.7%	-0.67	0.0019	-0.199
38.55	48.55		1	38.9%	0.35	0.0017	-0.184	880	171.00	185.70		3	39.5%	-0.68	0.0019	-0.197
37.00	46.85		1	39.3%	0.34	0.0017	-0.182	890	178.60	192.55			39.2%	-0.70	0.0019	-0.194
35.35	45.35	4	35	39.6%	0.32	0.0016	-0.179	900	186.50	202.00		3	39.7%	-0.71	0.0019	-0.192
31.60	41.60		3	38.8%	0.31	0.0016	-0.175	910	194.50	208.15			39.2%	-0.73	0.0018	-0.189
30.35	40.35			39.1%	0.30	0.0016	-0.172	920	204.25	216.05		1	39.6%	-0.74	0.0018	-0.186
27.90	37.30		1	39.7%	0.27	0.0015	-0.165	940	219.15	232.60			39.1%	-0.77	0.0018	-0.182
24.35	31.80	3	21	39.0%	0.25	0.0014	-0.158	960	238.85	250.30			40.2%	-0.80	0.0017	-0.176
21.40	29.50		2	39.3%	0.23	0.0014	-0.151	980	253.60	267.15			39.2%	-0.82	0.0017	-0.171
18.75	26.85		7	39.3%	0.21	0.0013	-0.144	1,000	274.15	285.30			40.5%	-0.85	0.0016	-0.164
16.35	24.50		4	39.4%	0.19	0.0012	-0.137	1,020	289.70	305.60			40.5%	-0.87	0.0016	-0.156
14.20	22.35	2	10	39.4%	0.18	0.0012	-0.129	1,040	308.30	324.00			40.8%	-0.89	0.0015	-0.146
12.25	20.50		10	39.5%	0.16	0.0011	-0.122	1,060	327.05	342.00			40.6%	-0.91	0.0014	-0.134
10.60	18.80		5	39.6%	0.15	0.0010	-0.116	1,080	348.45	361.70			42.6%	-0.93	0.0012	-0.120
9.10	17.35		1	39.7%	0.14	0.0010	-0.109	1,100	365.10	380.85			41.6%	-0.94	0.0011	-0.101

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。

波动率微笑 — May 21, 2027

波动率页面 →

本到期日各行权价的隐含波动率。价外put通常定价高于call——即偏斜现象。

看涨期权看跌期权

CAT 期权链 Caterpillar Inc.

波动率微笑 — May 21, 2027

非必需消费品

ETF

科技

金融服务

工业

必需消费品