CAT Optionskette Caterpillar Inc.

Verfall Cboe delayed options data · Stand 09:33 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 ±5.8% (748.61–840.65) · ATM IV 34.6% · P/C Open Interest 1.24

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
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

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 — Sep 18, 2026

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

CAT Optionskette Caterpillar Inc.

Volatility Smile — Sep 18, 2026

Zyklischer Konsum

ETF

Technologie

Finanzdienstleistungen

Industrie

Energie