CAT سلسلة الخيارات Caterpillar Inc.
Cboe delayed options data · اعتباراً من 09:33 UTC
كل صف يمثّل سعر تنفيذ واحدًا. النصف الأيسر خاص بالكول، والنصف الأيمن بالبوت. العرض/الطلب هو ما يُسعِّره المشترون والبائعون حاليًا؛ الحجم هو العقود المُتداوَلة في هذه الجلسة؛ والمركز المفتوح هو العقود القائمة. الصف المُظلَّل هو الأقرب إلى سعر السهم.
يُسعِّر تاريخ الانتهاء هذا حركةً تبلغ نحو ±5.8% (748.61–840.65) · التقلب الضمني عند السعر الحالي 34.6% · P/C open interest 1.24
| CALLS | سعر التنفيذ (Strike) | خيارات البيع | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| سعر الطلب | اسأل | الحجم | 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 | سعر الطلب | اسأل | الحجم | OI | IV | Δ | Γ | Θ | |
| 387.70 | 397.75 | 121 | 1.00 | 0.0000 | 0.000 | 400 | 0 | 4.30 | 670 | 171.6% | -0.00 | 0.0000 | -0.014 | |||
| 375.05 | 390.90 | 52 | 1.00 | 0.0000 | 0.000 | 410 | 0 | 0.0500 | 2 | 507 | 100.3% | -0.00 | 0.0000 | -0.015 | ||
| 367.80 | 377.55 | 102 | 1.00 | 0.0000 | 0.000 | 420 | 0 | 0.4800 | 443 | 119.3% | -0.00 | 0.0000 | -0.015 | |||
| 355.25 | 371.25 | 29 | 114.2% | 1.00 | 0.0000 | 0.000 | 430 | 0 | 4.30 | 293 | 155.4% | -0.00 | 0.0000 | -0.016 | ||
| 345.00 | 361.35 | 50 | 1.00 | 0.0000 | 0.000 | 440 | 0 | 2.08 | 278 | 135.8% | -0.00 | 0.0000 | -0.017 | |||
| 335.05 | 351.35 | 54 | 1.00 | 0.0000 | 0.000 | 450 | 0 | 0.0800 | 16 | 1,058 | 90.2% | -0.00 | 0.0000 | -0.018 | ||
| 324.95 | 340.65 | 24 | 1.00 | 0.0000 | 0.000 | 460 | 0 | 0.3300 | 29 | 246 | 100.3% | -0.00 | 0.0000 | -0.019 | ||
| 317.90 | 327.25 | 195 | 1.00 | 0.0000 | 0.000 | 470 | 0 | 0.1400 | 77 | 177 | 88.5% | -0.00 | 0.0000 | -0.020 | ||
| 307.90 | 317.70 | 154 | 1.00 | 0.0000 | 0.000 | 480 | 0.0100 | 0.0600 | 44 | 331 | 79.7% | -0.00 | 0.0000 | -0.021 | ||
| 295.05 | 310.90 | 53 | 1.00 | 0.0000 | 0.000 | 490 | 0.0100 | 0.2900 | 207 | 336 | 87.8% | -0.00 | 0.0000 | -0.022 | ||
| 287.95 | 298.40 | 3 | 203 | 1.00 | 0.0000 | 0.000 | 500 | 0.0100 | 0.3400 | 119 | 268 | 85.8% | -0.00 | 0.0000 | -0.023 | |
| 268.00 | 278.20 | 252 | 1.00 | 0.0001 | 0.000 | 520 | 0.0100 | 0.1200 | 38 | 341 | 71.6% | -0.00 | 0.0001 | -0.026 | ||
| 245.45 | 260.95 | 2 | 95 | 1.00 | 0.0001 | 0.000 | 540 | 0.0100 | 0.1500 | 76 | 281 | 67.0% | -0.00 | 0.0001 | -0.029 | |
| 235.15 | 251.50 | 59.6% | 1.00 | 0.0001 | -0.003 | 550 | 0.0100 | 0.5100 | 30 | 98 | 72.7% | -0.00 | 0.0001 | -0.031 | ||
| 229.30 | 237.90 | 271 | 70.5% | 1.00 | 0.0001 | -0.006 | 560 | 0.0100 | 0.0500 | 42 | 814 | 55.9% | -0.00 | 0.0001 | -0.034 | |
| 216.65 | 227.75 | 1 | 1.00 | 0.0001 | -0.010 | 570 | 0.0100 | 0.3000 | 31 | 67 | 62.5% | -0.00 | 0.0001 | -0.036 | ||
| 208.20 | 217.10 | 114 | 0.99 | 0.0001 | -0.014 | 580 | 0 | 0.8300 | 532 | 67.1% | -0.01 | 0.0001 | -0.039 | |||
| 197.00 | 207.90 | 0.99 | 0.0002 | -0.019 | 590 | 0 | 1.33 | 3 | 220 | 68.2% | -0.01 | 0.0002 | -0.042 | |||
| 189.45 | 196.60 | 537 | 0.99 | 0.0002 | -0.024 | 600 | 0 | 0.3400 | 45 | 2,403 | 54.2% | -0.01 | 0.0002 | -0.046 | ||
| 177.00 | 187.85 | 0.99 | 0.0002 | -0.030 | 610 | 0 | 0.9100 | 3 | 282 | 58.2% | -0.01 | 0.0002 | -0.051 | |||
| 169.85 | 177.75 | 296 | 53.3% | 0.99 | 0.0003 | -0.037 | 620 | 0 | 0.7600 | 1,083 | 53.6% | -0.01 | 0.0003 | -0.058 | ||
| 159.30 | 168.00 | 4 | 46.3% | 0.99 | 0.0004 | -0.046 | 630 | 0.0200 | 0.6000 | 2 | 76 | 49.2% | -0.01 | 0.0004 | -0.066 | |
| 149.70 | 158.70 | 11 | 175 | 52.3% | 0.99 | 0.0004 | -0.057 | 640 | 0.1500 | 0.5200 | 6 | 788 | 46.7% | -0.01 | 0.0004 | -0.076 |
| 137.10 | 148.40 | 10 | 0.98 | 0.0005 | -0.071 | 650 | 0.0500 | 0.9700 | 8 | 141 | 46.5% | -0.02 | 0.0005 | -0.088 | ||
| 129.95 | 138.70 | 329 | 46.7% | 0.98 | 0.0007 | -0.089 | 660 | 0.2800 | 0.8200 | 28 | 520 | 43.9% | -0.02 | 0.0007 | -0.105 | |
| 118.00 | 129.20 | 2 | 30.4% | 0.97 | 0.0008 | -0.111 | 670 | 0.3400 | 1.01 | 105 | 42.2% | -0.03 | 0.0009 | -0.126 | ||
| 112.25 | 120.95 | 100 | 125 | 53.1% | 0.97 | 0.0011 | -0.138 | 680 | 0.5600 | 1.86 | 8 | 1,019 | 43.4% | -0.03 | 0.0011 | -0.152 |
| 101.00 | 107.60 | 1 | 36.3% | 0.96 | 0.0014 | -0.172 | 690 | 1.00 | 1.46 | 2 | 279 | 40.1% | -0.04 | 0.0014 | -0.185 | |
| 92.90 | 98.20 | 1 | 374 | 40.6% | 0.94 | 0.0018 | -0.213 | 700 | 1.50 | 1.65 | 1,164 | 3,341 | 38.7% | -0.06 | 0.0018 | -0.226 |
| 82.00 | 88.70 | 15 | 36.0% | 0.92 | 0.0022 | -0.263 | 710 | 1.40 | 2.50 | 15 | 206 | 37.0% | -0.08 | 0.0023 | -0.275 | |
| 73.00 | 79.40 | 1 | 1,556 | 35.7% | 0.90 | 0.0028 | -0.321 | 720 | 2.82 | 3.30 | 45 | 1,795 | 37.5% | -0.10 | 0.0028 | -0.332 |
| 64.35 | 70.30 | 13 | 35.4% | 0.87 | 0.0035 | -0.387 | 730 | 3.45 | 4.35 | 1,329 | 1,808 | 36.1% | -0.13 | 0.0035 | -0.397 | |
| 56.00 | 62.45 | 114 | 36.1% | 0.83 | 0.0042 | -0.459 | 740 | 5.00 | 5.85 | 38 | 881 | 35.8% | -0.17 | 0.0042 | -0.468 | |
| 47.00 | 55.00 | 1 | 25 | 35.4% | 0.79 | 0.0049 | -0.531 | 750 | 6.25 | 7.80 | 49 | 605 | 34.8% | -0.21 | 0.0050 | -0.540 |
| 40.90 | 45.85 | 890 | 34.9% | 0.73 | 0.0056 | -0.599 | 760 | 8.85 | 10.50 | 46 | 1,782 | 34.9% | -0.27 | 0.0056 | -0.608 | |
| 35.10 | 38.75 | 1 | 28 | 35.5% | 0.67 | 0.0062 | -0.657 | 770 | 12.05 | 13.75 | 528 | 884 | 34.9% | -0.33 | 0.0062 | -0.666 |
| 29.15 | 37.35 | 5 | 7 | 34.6% | 0.64 | 0.0064 | -0.681 | 775 | 13.55 | 15.65 | 4 | 112 | 34.6% | -0.36 | 0.0065 | -0.689 |
| 29.20 | 32.70 | 34 | 686 | 35.7% | 0.61 | 0.0066 | -0.700 | 780 | 14.45 | 17.85 | 59 | 1,074 | 33.9% | -0.39 | 0.0067 | -0.708 |
| 25.55 | 31.35 | 4 | 6 | 36.1% | 0.57 | 0.0068 | -0.713 | 785 | 16.45 | 19.70 | 12 | 38 | 33.5% | -0.43 | 0.0068 | -0.721 |
| 23.75 | 26.40 | 8 | 271 | 35.0% | 0.54 | 0.0069 | -0.722 | 790 | 19.70 | 21.75 | 28 | 1,256 | 34.0% | -0.46 | 0.0069 | -0.729 |
| 18.95 | 25.50 | 14 | 19 | 34.4% | 0.51 | 0.0069 | -0.725 | 795 | 22.20 | 25.40 | 5 | 55 | 34.8% | -0.50 | 0.0070 | -0.732 |
| 19.10 | 21.00 | 195 | 1,036 | 34.6% | 0.47 | 0.0069 | -0.722 | 800 | 24.85 | 27.75 | 61 | 1,017 | 34.4% | -0.53 | 0.0070 | -0.729 |
| 15.25 | 21.70 | 12 | 27 | 35.4% | 0.44 | 0.0068 | -0.714 | 805 | 26.80 | 31.05 | 5 | 42 | 34.0% | -0.57 | 0.0069 | -0.721 |
| 12.25 | 20.05 | 37 | 196 | 34.9% | 0.40 | 0.0067 | -0.700 | 810 | 29.30 | 33.70 | 21 | 473 | 33.3% | -0.60 | 0.0068 | -0.708 |
| 12.25 | 17.25 | 30 | 28 | 35.5% | 0.37 | 0.0066 | -0.682 | 815 | 32.15 | 39.70 | 19 | 35.2% | -0.63 | 0.0067 | -0.689 | |
| 11.25 | 13.30 | 154 | 501 | 34.2% | 0.34 | 0.0064 | -0.660 | 820 | 36.80 | 40.45 | 9 | 277 | 34.1% | -0.67 | 0.0065 | -0.667 |
| 9.50 | 14.60 | 78 | 36.4% | 0.31 | 0.0062 | -0.634 | 825 | 40.25 | 45.50 | 8 | 35.3% | -0.70 | 0.0062 | -0.640 | ||
| 5.90 | 10.75 | 33 | 359 | 32.2% | 0.28 | 0.0059 | -0.605 | 830 | 43.05 | 48.35 | 26 | 236 | 33.8% | -0.73 | 0.0060 | -0.612 |
| 7.35 | 10.65 | 20 | 90 | 35.6% | 0.25 | 0.0056 | -0.574 | 835 | 47.60 | 53.80 | 1 | 36.0% | -0.75 | 0.0057 | -0.580 | |
| 4.85 | 9.75 | 128 | 645 | 34.5% | 0.23 | 0.0053 | -0.542 | 840 | 51.95 | 55.75 | 13 | 607 | 34.6% | -0.78 | 0.0054 | -0.547 |
| 5.55 | 9.65 | 510 | 511 | 37.1% | 0.21 | 0.0049 | -0.509 | 845 | 55.00 | 61.95 | 2 | 21 | 35.8% | -0.80 | 0.0050 | -0.513 |
| 4.70 | 6.00 | 149 | 1,793 | 34.2% | 0.18 | 0.0046 | -0.475 | 850 | 59.55 | 63.70 | 21 | 768 | 33.5% | -0.82 | 0.0047 | -0.478 |
| 4.40 | 5.70 | 6 | 70 | 35.4% | 0.16 | 0.0043 | -0.442 | 855 | 64.10 | 70.00 | 2 | 36.4% | -0.84 | 0.0044 | -0.444 | |
| 3.90 | 5.10 | 9 | 318 | 35.8% | 0.15 | 0.0039 | -0.409 | 860 | 68.45 | 73.15 | 1,174 | 34.8% | -0.86 | 0.0040 | -0.410 | |
| 2.58 | 4.60 | 20 | 15 | 35.0% | 0.13 | 0.0036 | -0.378 | 865 | 72.75 | 78.75 | 2 | 17 | 36.4% | -0.88 | 0.0037 | -0.378 |
| 2.05 | 4.90 | 20 | 288 | 36.2% | 0.12 | 0.0033 | -0.347 | 870 | 76.70 | 81.35 | 6 | 318 | 32.1% | -0.90 | 0.0034 | -0.347 |
| 2.00 | 3.75 | 34 | 907 | 37.4% | 0.09 | 0.0027 | -0.291 | 880 | 85.10 | 91.40 | 4 | 193 | 30.8% | -0.92 | 0.0029 | -0.295 |
| 0.9100 | 2.90 | 81 | 253 | 36.6% | 0.07 | 0.0022 | -0.241 | 890 | 94.00 | 100.40 | 13 | 170 | -0.94 | 0.0025 | -0.262 | |
| 0.8800 | 2.04 | 62 | 657 | 37.1% | 0.05 | 0.0018 | -0.199 | 900 | 103.40 | 115.05 | 26 | 1,753 | 41.5% | -0.96 | 0.0021 | -0.227 |
| 0.2000 | 1.60 | 34 | 118 | 36.2% | 0.04 | 0.0015 | -0.164 | 910 | 114.30 | 120.80 | 25 | -0.97 | 0.0018 | -0.199 | ||
| 0.3500 | 0.8400 | 63 | 2,156 | 35.9% | 0.03 | 0.0012 | -0.134 | 920 | 122.80 | 130.45 | 5 | 98 | -0.99 | 0.0014 | -0.143 | |
| 0.2000 | 0.6000 | 50 | 163 | 35.9% | 0.03 | 0.0010 | -0.111 | 930 | 132.55 | 145.75 | 2 | 49.1% | -0.99 | 0.0009 | -0.119 | |
| 0.0100 | 0.6400 | 47 | 396 | 39.4% | 0.02 | 0.0008 | -0.092 | 940 | 142.45 | 150.60 | 94 | -1.00 | 0.0005 | -0.096 | ||
| 0.2500 | 0.6000 | 3 | 175 | 40.3% | 0.02 | 0.0006 | -0.077 | 950 | 154.10 | 160.50 | 2 | -1.00 | 0.0002 | -0.091 | ||
| 0 | 0.7300 | 15 | 1,290 | 41.4% | 0.01 | 0.0005 | -0.065 | 960 | 163.10 | 170.05 | 63 | -1.00 | 0.0001 | -0.091 | ||
| 0.1400 | 0.9300 | 2 | 1,451 | 45.6% | 0.01 | 0.0004 | -0.055 | 970 | 174.90 | 184.00 | 1 | 60.6% | -1.00 | 0.0000 | -0.091 | |
| 0 | 0.7300 | 1 | 739 | 45.1% | 0.01 | 0.0004 | -0.048 | 980 | 184.00 | 194.00 | 20 | 60.4% | -1.00 | 0.0000 | -0.091 | |
| 0 | 0.7500 | 81 | 47.2% | 0.01 | 0.0003 | -0.042 | 990 | 194.25 | 204.00 | 63.4% | -1.00 | 0.0000 | -0.091 | |||
| 0 | 0.4700 | 7 | 2,510 | 46.2% | 0.01 | 0.0002 | -0.037 | 1,000 | 203.90 | 214.00 | 2 | 19 | 64.6% | -1.00 | 0.0000 | -0.091 |
| 0 | 0.7400 | 5 | 101 | 50.7% | 0.01 | 0.0002 | -0.033 | 1,010 | 214.95 | 224.60 | 71.8% | -1.00 | 0.0000 | -0.091 | ||
| 0 | 0.4700 | 14 | 1,989 | 49.6% | 0.00 | 0.0002 | -0.029 | 1,020 | 224.40 | 234.60 | 2 | 72.5% | -1.00 | 0.0000 | -0.091 | |
| 0 | 0.4400 | 5 | 123 | 50.9% | 0.00 | 0.0002 | -0.026 | 1,030 | 233.45 | 244.60 | 71.6% | -1.00 | 0.0000 | -0.091 | ||
| 0.0400 | 0.0800 | 14 | 250 | 45.9% | 0.00 | 0.0001 | -0.024 | 1,040 | 244.10 | 254.60 | 9 | 75.9% | -1.00 | 0.0000 | -0.091 | |
| 0 | 0.2500 | 5 | 148 | 50.8% | 0.00 | 0.0001 | -0.021 | 1,050 | 253.65 | 264.60 | 76.5% | -1.00 | 0.0000 | -0.091 | ||
| 0.0200 | 0.1500 | 4 | 231 | 50.4% | 0.00 | 0.0001 | -0.019 | 1,060 | 264.10 | 274.60 | 1 | 80.1% | -1.00 | 0.0000 | -0.091 | |
| 0.0200 | 0.1600 | 2 | 549 | 52.1% | 0.00 | 0.0001 | -0.018 | 1,070 | 273.55 | 284.60 | 80.3% | -1.00 | 0.0000 | -0.091 | ||
| 0.0200 | 0.3600 | 5 | 343 | 57.9% | 0.00 | 0.0001 | -0.016 | 1,080 | 284.10 | 294.60 | 84.2% | -1.00 | 0.0000 | -0.091 | ||
| 0.0100 | 0.0500 | 21 | 3,130 | 51.1% | 0.00 | 0.0001 | -0.013 | 1,100 | 304.75 | 314.60 | 10 | 90.4% | -1.00 | 0.0000 | -0.091 | |
| 0 | 0.4000 | 905 | 64.1% | 0.00 | 0.0000 | -0.011 | 1,120 | 323.70 | 334.60 | 90.6% | -1.00 | 0.0000 | -0.091 | |||
| 0.0100 | 0.1500 | 2 | 388 | 61.2% | 0.00 | 0.0000 | -0.010 | 1,140 | 344.80 | 354.60 | 98.3% | -1.00 | 0.0000 | -0.091 | ||
| 0 | 0.4900 | 2 | 78 | 71.4% | 0.00 | 0.0000 | -0.008 | 1,160 | 364.25 | 374.60 | 100.1% | -1.00 | 0.0000 | -0.091 | ||
| 0 | 0.4200 | 5 | 282 | 72.9% | 0.00 | 0.0000 | -0.007 | 1,180 | 384.10 | 394.60 | 103.2% | -1.00 | 0.0000 | -0.091 | ||
أسعار التنفيذ المعروضة: ضمن نطاق ±50% من سعر الأصل الأساسي. القيمة الجوهرية = الحد الأقصى(0، السعر − سعر التنفيذ) للعقود call، والحد الأقصى(0، سعر التنفيذ − السعر) للعقود put؛ والقيمة الخارجية = سعر الخيار − القيمة الجوهرية. المعاملات اليونانية والتقلب الضمني كما يحسبها مصدر بيانات البورصة.
ابتسامة التقلب — Sep 18, 2026
صفحة التقلب →التقلب الضمني لكل سعر تنفيذ لهذا تاريخ الانتهاء. عادةً ما تُسعَّر خيارات البيع خارج نطاق السعر بتقلب ضمني أعلى من خيارات الشراء — وهذا هو الانحراف.
callsputs