CAT سلسلة الخيارات Caterpillar Inc.
Cboe delayed options data · اعتباراً من 21:52 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 ±10.7% (649.23–804.77) · التقلب الضمني عند السعر الحالي 45.3% · P/C open interest 0.94
| 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 | |
| 347.45 | 363.60 | 1 | 1.00 | 0.0000 | 0.000 | 370 | 0 | 4.30 | 57 | 121.6% | -0.00 | 0.0000 | -0.003 | |||
| 338.25 | 353.60 | 1 | 89.7% | 1.00 | 0.0000 | 0.000 | 380 | 0 | 0.8500 | 119 | 83.8% | -0.00 | 0.0000 | -0.004 | ||
| 327.40 | 343.40 | 1 | 1.00 | 0.0000 | 0.000 | 390 | 0 | 4.30 | 80 | 113.1% | -0.00 | 0.0000 | -0.004 | |||
| 317.35 | 333.50 | 6 | 1.00 | 0.0000 | 0.000 | 400 | 0 | 1.00 | 48 | 87.7% | -0.00 | 0.0000 | -0.005 | |||
| 307.35 | 323.80 | 1.00 | 0.0000 | 0.000 | 410 | 0 | 4.30 | 61 | 105.1% | -0.00 | 0.0000 | -0.006 | ||||
| 297.45 | 313.65 | 4 | 1.00 | 0.0000 | 0.000 | 420 | 0 | 0.1500 | 46 | 65.9% | -0.00 | 0.0000 | -0.007 | |||
| 287.65 | 303.90 | 1 | 1.00 | 0.0000 | 0.000 | 430 | 0 | 4.30 | 30 | 97.4% | -0.00 | 0.0000 | -0.008 | |||
| 277.50 | 293.95 | 3 | 1.00 | 0.0000 | 0.000 | 440 | 0 | 4.00 | 76 | 86.6% | -0.00 | 0.0000 | -0.010 | |||
| 267.55 | 281.40 | 1.00 | 0.0000 | 0.000 | 450 | 0 | 4.30 | 156 | 90.0% | -0.00 | 0.0000 | -0.012 | ||||
| 257.60 | 273.80 | 14 | 1.00 | 0.0001 | 0.000 | 460 | 0 | 4.35 | 23 | 86.6% | -0.00 | 0.0001 | -0.015 | |||
| 251.55 | 263.85 | 12 | 79.7% | 1.00 | 0.0001 | 0.000 | 470 | 0 | 1.91 | 44 | 72.4% | -0.00 | 0.0001 | -0.018 | ||
| 237.85 | 251.60 | 11 | 1.00 | 0.0001 | 0.000 | 480 | 0 | 1.50 | 174 | 63.2% | -0.00 | 0.0001 | -0.023 | |||
| 228.90 | 244.05 | 3 | 14 | 58.6% | 0.99 | 0.0001 | -0.001 | 490 | 0 | 1.70 | 49 | 65.1% | -0.01 | 0.0001 | -0.029 | |
| 221.10 | 231.50 | 6 | 49 | 50.8% | 0.99 | 0.0002 | -0.009 | 500 | 0 | 1.70 | 113 | 62.2% | -0.01 | 0.0002 | -0.037 | |
| 211.25 | 221.90 | 33 | 53.5% | 0.99 | 0.0002 | -0.020 | 510 | 0 | 1.01 | 26 | 54.9% | -0.01 | 0.0002 | -0.046 | ||
| 201.40 | 211.80 | 119 | 50.6% | 0.99 | 0.0003 | -0.032 | 520 | 0.1900 | 0.7600 | 84 | 109 | 51.8% | -0.01 | 0.0003 | -0.057 | |
| 191.35 | 202.00 | 3 | 48.5% | 0.98 | 0.0004 | -0.047 | 530 | 0 | 1.44 | 41 | 52.3% | -0.02 | 0.0004 | -0.071 | ||
| 182.25 | 192.55 | 17 | 53.2% | 0.98 | 0.0005 | -0.064 | 540 | 0.6000 | 1.81 | 119 | 53.9% | -0.02 | 0.0005 | -0.087 | ||
| 173.55 | 185.20 | 16 | 61.2% | 0.97 | 0.0006 | -0.085 | 550 | 0.9700 | 1.80 | 8 | 79 | 52.3% | -0.03 | 0.0006 | -0.106 | |
| 164.10 | 174.15 | 1 | 56.7% | 0.96 | 0.0007 | -0.108 | 560 | 1.23 | 2.14 | 3 | 173 | 51.3% | -0.04 | 0.0007 | -0.128 | |
| 153.15 | 163.90 | 26 | 50.6% | 0.96 | 0.0009 | -0.134 | 570 | 1.31 | 2.78 | 13 | 114 | 50.3% | -0.04 | 0.0009 | -0.154 | |
| 143.30 | 155.70 | 4 | 51.6% | 0.95 | 0.0010 | -0.164 | 580 | 1.72 | 3.75 | 4 | 175 | 50.4% | -0.06 | 0.0010 | -0.182 | |
| 134.10 | 146.15 | 5 | 50.6% | 0.93 | 0.0012 | -0.196 | 590 | 2.50 | 4.55 | 10 | 207 | 50.2% | -0.07 | 0.0012 | -0.213 | |
| 125.45 | 136.20 | 51 | 49.5% | 0.92 | 0.0014 | -0.231 | 600 | 3.05 | 5.70 | 5 | 790 | 49.7% | -0.08 | 0.0014 | -0.248 | |
| 117.75 | 128.10 | 5 | 51.7% | 0.90 | 0.0017 | -0.269 | 610 | 4.60 | 6.40 | 32 | 157 | 49.5% | -0.10 | 0.0017 | -0.284 | |
| 110.65 | 117.90 | 2 | 82 | 51.2% | 0.88 | 0.0019 | -0.307 | 620 | 4.90 | 8.00 | 42 | 248 | 48.4% | -0.12 | 0.0019 | -0.322 |
| 100.50 | 111.15 | 17 | 50.6% | 0.86 | 0.0022 | -0.347 | 630 | 7.10 | 9.05 | 35 | 176 | 48.4% | -0.14 | 0.0022 | -0.361 | |
| 91.90 | 101.50 | 1 | 24 | 48.4% | 0.83 | 0.0024 | -0.387 | 640 | 9.20 | 10.45 | 33 | 255 | 48.1% | -0.17 | 0.0024 | -0.400 |
| 84.65 | 93.45 | 3 | 40 | 48.6% | 0.81 | 0.0027 | -0.426 | 650 | 10.95 | 12.15 | 138 | 373 | 47.3% | -0.20 | 0.0027 | -0.439 |
| 76.75 | 86.40 | 54 | 48.5% | 0.78 | 0.0029 | -0.463 | 660 | 13.45 | 14.45 | 87 | 358 | 47.1% | -0.23 | 0.0030 | -0.475 | |
| 69.75 | 77.85 | 72 | 47.4% | 0.74 | 0.0032 | -0.498 | 670 | 15.10 | 17.75 | 21 | 293 | 46.5% | -0.26 | 0.0032 | -0.509 | |
| 63.85 | 68.75 | 41 | 151 | 46.4% | 0.71 | 0.0034 | -0.528 | 680 | 18.80 | 21.00 | 56 | 263 | 46.9% | -0.29 | 0.0034 | -0.539 |
| 60.75 | 68.60 | 12 | 48.5% | 0.69 | 0.0035 | -0.542 | 685 | 19.20 | 23.50 | 16 | 46.5% | -0.31 | 0.0036 | -0.552 | ||
| 57.60 | 62.60 | 1 | 43 | 46.6% | 0.67 | 0.0036 | -0.554 | 690 | 21.90 | 24.25 | 18 | 342 | 46.4% | -0.33 | 0.0037 | -0.564 |
| 52.75 | 60.50 | 46.1% | 0.65 | 0.0037 | -0.565 | 695 | 22.60 | 27.35 | 10 | 46.3% | -0.35 | 0.0038 | -0.575 | |||
| 51.00 | 56.00 | 2 | 98 | 45.9% | 0.64 | 0.0038 | -0.575 | 700 | 25.00 | 28.35 | 735 | 552 | 45.9% | -0.37 | 0.0038 | -0.584 |
| 48.00 | 54.20 | 9 | 46.4% | 0.62 | 0.0039 | -0.583 | 705 | 26.80 | 31.55 | 46.3% | -0.39 | 0.0039 | -0.592 | |||
| 45.25 | 50.75 | 2 | 54 | 46.0% | 0.60 | 0.0039 | -0.590 | 710 | 29.75 | 32.50 | 5 | 582 | 46.0% | -0.41 | 0.0040 | -0.599 |
| 44.20 | 50.30 | 46.7% | 0.59 | 0.0040 | -0.592 | 712.5 | 29.85 | 33.90 | 45.5% | -0.42 | 0.0040 | -0.601 | ||||
| 42.35 | 49.05 | 2 | 46.4% | 0.58 | 0.0040 | -0.595 | 715 | 30.65 | 36.15 | 45.9% | -0.43 | 0.0040 | -0.603 | |||
| 40.55 | 47.45 | 45.9% | 0.57 | 0.0040 | -0.597 | 717.5 | 31.95 | 35.45 | 44.8% | -0.44 | 0.0041 | -0.605 | ||||
| 40.85 | 45.05 | 10 | 48 | 46.2% | 0.56 | 0.0040 | -0.598 | 720 | 33.45 | 37.85 | 76 | 548 | 45.6% | -0.45 | 0.0041 | -0.607 |
| 38.40 | 44.00 | 1 | 45.5% | 0.55 | 0.0041 | -0.599 | 722.5 | 34.20 | 38.40 | 1 | 44.9% | -0.46 | 0.0041 | -0.608 | ||
| 37.95 | 42.90 | 13 | 46.0% | 0.54 | 0.0041 | -0.600 | 725 | 34.00 | 42.10 | 33 | 45.5% | -0.47 | 0.0041 | -0.608 | ||
| 34.25 | 42.55 | 45.1% | 0.53 | 0.0041 | -0.600 | 727.5 | 35.85 | 42.90 | 4 | 45.5% | -0.48 | 0.0042 | -0.608 | |||
| 35.30 | 39.90 | 10 | 149 | 45.5% | 0.52 | 0.0041 | -0.600 | 730 | 38.75 | 43.10 | 39 | 477 | 45.7% | -0.49 | 0.0042 | -0.608 |
| 33.40 | 39.50 | 36 | 45.5% | 0.51 | 0.0041 | -0.600 | 732.5 | 40.05 | 43.80 | 3 | 45.3% | -0.50 | 0.0042 | -0.608 | ||
| 32.70 | 37.60 | 42 | 45.2% | 0.50 | 0.0041 | -0.599 | 735 | 40.55 | 45.55 | 3 | 44.9% | -0.51 | 0.0042 | -0.606 | ||
| 31.20 | 38.10 | 45.9% | 0.48 | 0.0041 | -0.597 | 737.5 | 41.20 | 46.10 | 44.0% | -0.52 | 0.0042 | -0.605 | ||||
| 30.90 | 35.05 | 18 | 592 | 45.2% | 0.47 | 0.0041 | -0.596 | 740 | 43.00 | 48.00 | 7 | 538 | 44.5% | -0.53 | 0.0042 | -0.603 |
| 27.85 | 33.65 | 43.8% | 0.46 | 0.0041 | -0.593 | 742.5 | 44.05 | 51.00 | 45.1% | -0.54 | 0.0042 | -0.601 | ||||
| 28.40 | 32.70 | 44.8% | 0.45 | 0.0041 | -0.591 | 745 | 44.05 | 52.35 | 44.1% | -0.55 | 0.0042 | -0.598 | ||||
| 27.40 | 31.50 | 44.6% | 0.44 | 0.0041 | -0.588 | 747.5 | 47.00 | 52.00 | 43.9% | -0.56 | 0.0042 | -0.596 | ||||
| 26.25 | 30.70 | 23 | 179 | 44.6% | 0.43 | 0.0041 | -0.585 | 750 | 48.80 | 53.30 | 39 | 823 | 43.9% | -0.57 | 0.0042 | -0.592 |
| 23.50 | 29.90 | 44.7% | 0.41 | 0.0041 | -0.577 | 755 | 49.90 | 58.60 | 43.9% | -0.59 | 0.0042 | -0.585 | ||||
| 22.95 | 26.75 | 59 | 387 | 44.6% | 0.39 | 0.0040 | -0.569 | 760 | 55.15 | 59.25 | 6 | 695 | 43.6% | -0.61 | 0.0041 | -0.576 |
| 20.20 | 25.20 | 44.0% | 0.37 | 0.0040 | -0.558 | 765 | 56.50 | 65.15 | 1 | 43.9% | -0.63 | 0.0041 | -0.566 | |||
| 19.15 | 22.90 | 6 | 134 | 43.9% | 0.36 | 0.0039 | -0.547 | 770 | 61.20 | 66.40 | 39 | 417 | 43.3% | -0.65 | 0.0040 | -0.554 |
| 17.60 | 22.60 | 44.6% | 0.34 | 0.0039 | -0.535 | 775 | 64.40 | 72.15 | 44.5% | -0.67 | 0.0040 | -0.542 | ||||
| 15.15 | 20.95 | 36 | 157 | 43.8% | 0.32 | 0.0038 | -0.522 | 780 | 67.80 | 74.90 | 34 | 513 | 43.8% | -0.69 | 0.0039 | -0.529 |
| 14.50 | 15.85 | 75 | 60 | 43.4% | 0.28 | 0.0036 | -0.493 | 790 | 74.20 | 83.95 | 2 | 460 | 44.1% | -0.73 | 0.0037 | -0.500 |
| 12.20 | 13.55 | 162 | 708 | 43.3% | 0.25 | 0.0034 | -0.463 | 800 | 82.00 | 90.90 | 18 | 744 | 43.5% | -0.76 | 0.0035 | -0.469 |
| 8.95 | 12.45 | 42 | 447 | 43.0% | 0.22 | 0.0032 | -0.430 | 810 | 90.15 | 98.20 | 4 | 477 | 42.9% | -0.79 | 0.0033 | -0.436 |
| 8.10 | 9.95 | 53 | 287 | 42.9% | 0.19 | 0.0029 | -0.398 | 820 | 98.60 | 106.90 | 4 | 318 | 43.2% | -0.82 | 0.0031 | -0.403 |
| 6.45 | 8.50 | 36 | 273 | 42.7% | 0.17 | 0.0027 | -0.366 | 830 | 106.55 | 117.00 | 2 | 269 | 44.0% | -0.84 | 0.0028 | -0.369 |
| 5.05 | 7.80 | 38 | 312 | 43.1% | 0.15 | 0.0025 | -0.334 | 840 | 115.95 | 123.40 | 3 | 128 | 41.9% | -0.87 | 0.0026 | -0.335 |
| 4.80 | 6.90 | 67 | 589 | 44.2% | 0.13 | 0.0022 | -0.304 | 850 | 124.35 | 134.90 | 3 | 157 | 44.1% | -0.89 | 0.0023 | -0.301 |
| 3.00 | 5.60 | 21 | 159 | 42.8% | 0.11 | 0.0020 | -0.275 | 860 | 133.75 | 144.15 | 3 | 107 | 44.7% | -0.90 | 0.0021 | -0.269 |
| 3.00 | 5.70 | 22 | 480 | 45.0% | 0.10 | 0.0018 | -0.247 | 870 | 143.05 | 152.60 | 1 | 113 | 43.4% | -0.92 | 0.0018 | -0.237 |
| 2.40 | 4.70 | 26 | 729 | 44.8% | 0.08 | 0.0016 | -0.222 | 880 | 150.05 | 162.95 | 70 | 39.8% | -0.93 | 0.0016 | -0.207 | |
| 2.12 | 3.50 | 7 | 318 | 44.3% | 0.07 | 0.0014 | -0.199 | 890 | 161.95 | 172.50 | 180 | 45.1% | -0.94 | 0.0014 | -0.179 | |
| 2.05 | 2.65 | 13 | 853 | 44.5% | 0.06 | 0.0013 | -0.177 | 900 | 171.60 | 182.20 | 154 | 45.5% | -0.95 | 0.0012 | -0.152 | |
| 1.48 | 2.35 | 13 | 51 | 44.5% | 0.05 | 0.0011 | -0.158 | 910 | 178.50 | 193.45 | 18 | 41.5% | -0.96 | 0.0011 | -0.128 | |
| 1.31 | 1.97 | 6 | 605 | 44.8% | 0.05 | 0.0010 | -0.140 | 920 | 188.35 | 203.50 | 129 | 42.7% | -0.97 | 0.0009 | -0.105 | |
| 0.5900 | 2.06 | 1,365 | 44.7% | 0.04 | 0.0009 | -0.124 | 930 | 198.10 | 210.20 | 16 | -0.98 | 0.0008 | -0.085 | |||
| 0.6400 | 2.53 | 4 | 348 | 47.8% | 0.03 | 0.0008 | -0.110 | 940 | 209.50 | 220.25 | 51 | -0.98 | 0.0006 | -0.066 | ||
| 0.8200 | 1.28 | 27 | 89 | 46.0% | 0.03 | 0.0007 | -0.097 | 950 | 220.90 | 231.20 | 34 | 48.8% | -0.98 | 0.0006 | -0.050 | |
| 0.4800 | 1.44 | 3 | 239 | 46.9% | 0.03 | 0.0006 | -0.086 | 960 | 230.80 | 241.25 | 48 | 50.1% | -0.99 | 0.0004 | -0.036 | |
| 0.1400 | 1.44 | 72 | 46.9% | 0.02 | 0.0005 | -0.076 | 970 | 237.70 | 253.05 | -0.99 | 0.0004 | -0.024 | ||||
| 0.1400 | 0.8500 | 2 | 370 | 45.2% | 0.02 | 0.0004 | -0.067 | 980 | 248.05 | 261.90 | 1 | 88 | -0.99 | 0.0003 | -0.013 | |
| 0 | 2.52 | 28 | 53.3% | 0.02 | 0.0004 | -0.059 | 990 | 257.65 | 273.70 | 1 | 50.5% | -0.99 | 0.0002 | -0.004 | ||
| 0.3500 | 0.6600 | 3 | 776 | 47.9% | 0.01 | 0.0004 | -0.052 | 1,000 | 267.60 | 283.20 | 57 | 42.5% | -0.99 | 0.0002 | 0.000 | |
| 0.0500 | 0.5600 | 206 | 47.3% | 0.01 | 0.0003 | -0.042 | 1,020 | 290.15 | 303.10 | 51 | 64.0% | -1.00 | 0.0001 | 0.000 | ||
| 0 | 0.3500 | 18 | 244 | 46.8% | 0.01 | 0.0002 | -0.033 | 1,040 | 310.10 | 321.90 | 26 | 61.9% | -1.00 | 0.0001 | 0.000 | |
| 0.0500 | 0.4400 | 82 | 173 | 47.9% | 0.01 | 0.0002 | -0.026 | 1,060 | 330.10 | 341.90 | 20 | 64.7% | -1.00 | 0.0001 | 0.000 | |
| 0 | 0.1900 | 94 | 120 | 47.7% | 0.00 | 0.0001 | -0.021 | 1,080 | 350.40 | 360.75 | 9 | 61.5% | -1.00 | 0.0000 | 0.000 | |
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 — Nov 20, 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