CAT オプションチェーン Caterpillar Inc.
Cboe delayed options data · 基準日時： 18:34 UTC
各行は1つのストライク価格を表します。左半分はコール、右半分はプットです。ビッド／アスクは現在の買い手と売り手の提示値、出来高はこのセッションで取引された枚数、オープン・インタレストは未決済建玉です。ハイライトされた行は現在の株価に最も近いストライクです。
この限月が織り込む変動幅はおよそ ±10.8% (649.43–807.38) · ATM IV 45.8% · P/C オープンインタレスト 0.94
| コール | ストライク | プット | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 買値 | 質問する | 出来高 | 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 | 買値 | 質問する | 出来高 | OI | IV | Δ | Γ | Θ | |
| 351.00 | 366.35 | 1 | 1.00 | 0.0000 | 0.000 | 370 | 0 | 4.30 | 57 | 122.1% | -0.00 | 0.0000 | -0.006 | |||
| 340.75 | 356.30 | 1 | 1.00 | 0.0000 | 0.000 | 380 | 0 | 0.3500 | 119 | 84.2% | -0.00 | 0.0000 | -0.006 | |||
| 331.00 | 346.10 | 1 | 1.00 | 0.0000 | 0.000 | 390 | 0 | 4.30 | 80 | 113.6% | -0.00 | 0.0000 | -0.007 | |||
| 323.20 | 336.15 | 6 | 94.0% | 1.00 | 0.0000 | 0.000 | 400 | 0 | 1.00 | 48 | 88.2% | -0.00 | 0.0000 | -0.007 | ||
| 311.00 | 326.45 | 1.00 | 0.0000 | 0.000 | 410 | 0 | 4.30 | 61 | 105.6% | -0.00 | 0.0000 | -0.008 | ||||
| 301.00 | 316.80 | 4 | 1.00 | 0.0000 | 0.000 | 420 | 0 | 0.1500 | 46 | 66.3% | -0.00 | 0.0000 | -0.009 | |||
| 291.05 | 306.10 | 1 | 1.00 | 0.0000 | 0.000 | 430 | 0 | 4.30 | 30 | 97.9% | -0.00 | 0.0000 | -0.011 | |||
| 280.70 | 296.20 | 3 | 1.00 | 0.0000 | 0.000 | 440 | 0 | 2.70 | 76 | 87.1% | -0.00 | 0.0000 | -0.012 | |||
| 271.30 | 284.15 | 1.00 | 0.0001 | 0.000 | 450 | 0 | 4.30 | 156 | 90.6% | -0.00 | 0.0001 | -0.014 | ||||
| 261.15 | 275.90 | 14 | 1.00 | 0.0001 | 0.000 | 460 | 0 | 2.10 | 23 | 77.2% | -0.00 | 0.0001 | -0.017 | |||
| 251.00 | 265.95 | 12 | 1.00 | 0.0001 | 0.000 | 470 | 0 | 1.51 | 44 | 70.4% | -0.00 | 0.0001 | -0.020 | |||
| 241.30 | 256.00 | 11 | 1.00 | 0.0001 | 0.000 | 480 | 0 | 1.00 | 174 | 63.6% | -0.00 | 0.0001 | -0.025 | |||
| 233.70 | 242.25 | 3 | 14 | 0.99 | 0.0001 | -0.002 | 490 | 0 | 1.50 | 49 | 64.4% | -0.01 | 0.0001 | -0.030 | ||
| 221.20 | 236.05 | 6 | 49 | 0.99 | 0.0002 | -0.010 | 500 | 0 | 1.50 | 113 | 61.5% | -0.01 | 0.0002 | -0.037 | ||
| 211.30 | 226.50 | 33 | 0.99 | 0.0002 | -0.020 | 510 | 0 | 1.17 | 26 | 56.6% | -0.01 | 0.0002 | -0.046 | |||
| 201.95 | 213.30 | 119 | 0.99 | 0.0003 | -0.031 | 520 | 0.2000 | 0.9700 | 82 | 109 | 53.9% | -0.01 | 0.0003 | -0.057 | ||
| 191.65 | 203.10 | 3 | 0.98 | 0.0004 | -0.045 | 530 | 0.0800 | 1.24 | 41 | 52.1% | -0.02 | 0.0004 | -0.070 | |||
| 184.75 | 193.35 | 17 | 0.98 | 0.0004 | -0.062 | 540 | 0.6000 | 1.23 | 119 | 52.0% | -0.02 | 0.0004 | -0.085 | |||
| 172.90 | 183.55 | 16 | 0.97 | 0.0006 | -0.082 | 550 | 1.00 | 1.30 | 6 | 79 | 51.2% | -0.03 | 0.0006 | -0.104 | ||
| 163.35 | 173.95 | 1 | 0.97 | 0.0007 | -0.104 | 560 | 1.33 | 1.73 | 3 | 173 | 51.0% | -0.03 | 0.0007 | -0.125 | ||
| 153.65 | 164.50 | 26 | 0.96 | 0.0008 | -0.130 | 570 | 1.70 | 2.31 | 12 | 114 | 50.7% | -0.04 | 0.0008 | -0.150 | ||
| 143.45 | 155.15 | 4 | 0.95 | 0.0010 | -0.159 | 580 | 2.17 | 3.25 | 3 | 175 | 50.9% | -0.05 | 0.0010 | -0.177 | ||
| 135.15 | 145.95 | 5 | 38.3% | 0.94 | 0.0012 | -0.191 | 590 | 2.95 | 3.80 | 5 | 207 | 50.4% | -0.07 | 0.0012 | -0.208 | |
| 126.45 | 136.90 | 51 | 41.7% | 0.92 | 0.0014 | -0.226 | 600 | 3.75 | 4.30 | 4 | 790 | 49.4% | -0.08 | 0.0014 | -0.243 | |
| 116.05 | 128.00 | 5 | 40.1% | 0.90 | 0.0016 | -0.263 | 610 | 4.75 | 5.90 | 26 | 157 | 49.8% | -0.10 | 0.0016 | -0.279 | |
| 108.40 | 118.15 | 2 | 82 | 41.3% | 0.89 | 0.0018 | -0.301 | 620 | 5.75 | 7.20 | 37 | 248 | 49.2% | -0.12 | 0.0019 | -0.317 |
| 99.45 | 109.45 | 17 | 41.3% | 0.86 | 0.0021 | -0.342 | 630 | 7.30 | 8.80 | 33 | 176 | 49.2% | -0.14 | 0.0021 | -0.356 | |
| 92.60 | 101.90 | 1 | 24 | 44.2% | 0.84 | 0.0023 | -0.382 | 640 | 8.80 | 11.00 | 28 | 255 | 49.1% | -0.16 | 0.0024 | -0.396 |
| 86.35 | 93.90 | 3 | 40 | 45.9% | 0.81 | 0.0026 | -0.421 | 650 | 10.70 | 12.20 | 111 | 373 | 48.0% | -0.19 | 0.0026 | -0.434 |
| 78.85 | 85.50 | 54 | 45.4% | 0.78 | 0.0028 | -0.460 | 660 | 12.90 | 14.60 | 66 | 358 | 47.8% | -0.22 | 0.0029 | -0.472 | |
| 70.35 | 78.90 | 72 | 45.1% | 0.75 | 0.0031 | -0.495 | 670 | 15.40 | 17.75 | 20 | 293 | 47.8% | -0.25 | 0.0031 | -0.507 | |
| 63.60 | 71.05 | 41 | 151 | 44.6% | 0.72 | 0.0033 | -0.527 | 680 | 18.20 | 21.25 | 51 | 263 | 47.8% | -0.28 | 0.0034 | -0.538 |
| 60.40 | 67.65 | 12 | 44.6% | 0.70 | 0.0034 | -0.541 | 685 | 19.35 | 22.75 | 16 | 47.3% | -0.30 | 0.0034 | -0.552 | ||
| 57.40 | 65.05 | 1 | 43 | 45.2% | 0.68 | 0.0035 | -0.555 | 690 | 21.65 | 24.50 | 18 | 342 | 47.6% | -0.32 | 0.0036 | -0.565 |
| 54.30 | 61.60 | 45.0% | 0.67 | 0.0036 | -0.566 | 695 | 23.05 | 26.60 | 10 | 47.4% | -0.34 | 0.0036 | -0.577 | |||
| 50.95 | 57.65 | 1 | 98 | 44.3% | 0.65 | 0.0037 | -0.577 | 700 | 23.90 | 28.90 | 729 | 552 | 46.8% | -0.36 | 0.0037 | -0.587 |
| 48.20 | 54.35 | 9 | 44.2% | 0.63 | 0.0038 | -0.586 | 705 | 25.95 | 30.60 | 46.6% | -0.38 | 0.0038 | -0.596 | |||
| 45.55 | 53.35 | 2 | 54 | 45.4% | 0.61 | 0.0038 | -0.594 | 710 | 29.30 | 32.80 | 4 | 582 | 47.3% | -0.40 | 0.0039 | -0.603 |
| 45.35 | 50.40 | 45.1% | 0.60 | 0.0039 | -0.597 | 712.5 | 29.60 | 33.95 | 46.8% | -0.41 | 0.0039 | -0.606 | ||||
| 42.80 | 51.35 | 2 | 45.8% | 0.59 | 0.0039 | -0.600 | 715 | 31.35 | 35.25 | 47.2% | -0.42 | 0.0040 | -0.609 | |||
| 41.50 | 49.15 | 45.3% | 0.58 | 0.0039 | -0.602 | 717.5 | 31.50 | 36.30 | 46.6% | -0.43 | 0.0040 | -0.611 | ||||
| 40.90 | 47.35 | 6 | 48 | 45.4% | 0.57 | 0.0040 | -0.604 | 720 | 33.65 | 37.50 | 75 | 548 | 47.1% | -0.44 | 0.0040 | -0.613 |
| 38.95 | 45.00 | 1 | 44.4% | 0.56 | 0.0040 | -0.605 | 722.5 | 34.35 | 38.55 | 1 | 46.7% | -0.45 | 0.0040 | -0.614 | ||
| 37.70 | 43.95 | 13 | 44.5% | 0.55 | 0.0040 | -0.607 | 725 | 34.40 | 42.05 | 32 | 47.3% | -0.46 | 0.0041 | -0.615 | ||
| 36.50 | 43.45 | 44.9% | 0.54 | 0.0040 | -0.607 | 727.5 | 36.45 | 41.55 | 4 | 46.7% | -0.47 | 0.0041 | -0.616 | |||
| 35.50 | 40.50 | 10 | 149 | 44.0% | 0.53 | 0.0040 | -0.608 | 730 | 38.50 | 42.60 | 37 | 477 | 46.9% | -0.48 | 0.0041 | -0.616 |
| 34.50 | 38.60 | 3 | 43.7% | 0.52 | 0.0040 | -0.608 | 732.5 | 39.80 | 43.75 | 1 | 46.8% | -0.49 | 0.0041 | -0.616 | ||
| 34.50 | 37.85 | 40 | 44.6% | 0.51 | 0.0041 | -0.607 | 735 | 39.00 | 45.30 | 3 | 45.7% | -0.50 | 0.0041 | -0.615 | ||
| 32.00 | 39.15 | 45.2% | 0.50 | 0.0041 | -0.606 | 737.5 | 38.70 | 47.35 | 45.1% | -0.51 | 0.0041 | -0.614 | ||||
| 31.00 | 37.05 | 9 | 592 | 44.6% | 0.49 | 0.0041 | -0.605 | 740 | 43.70 | 47.95 | 7 | 538 | 46.7% | -0.52 | 0.0041 | -0.613 |
| 30.55 | 36.15 | 45.1% | 0.48 | 0.0041 | -0.603 | 742.5 | 42.65 | 48.60 | 44.8% | -0.53 | 0.0042 | -0.611 | ||||
| 28.80 | 34.30 | 44.2% | 0.47 | 0.0041 | -0.601 | 745 | 46.20 | 51.10 | 46.6% | -0.54 | 0.0042 | -0.609 | ||||
| 28.50 | 32.25 | 44.1% | 0.46 | 0.0041 | -0.598 | 747.5 | 46.25 | 52.60 | 45.8% | -0.55 | 0.0042 | -0.606 | ||||
| 27.40 | 31.20 | 21 | 179 | 44.0% | 0.45 | 0.0041 | -0.595 | 750 | 47.55 | 53.90 | 37 | 823 | 45.6% | -0.56 | 0.0042 | -0.603 |
| 24.60 | 28.80 | 43.2% | 0.43 | 0.0041 | -0.588 | 755 | 49.90 | 56.00 | 44.6% | -0.58 | 0.0041 | -0.596 | ||||
| 23.15 | 26.00 | 58 | 387 | 42.8% | 0.41 | 0.0040 | -0.580 | 760 | 55.30 | 60.05 | 2 | 695 | 46.4% | -0.60 | 0.0041 | -0.588 |
| 21.45 | 25.35 | 43.4% | 0.39 | 0.0040 | -0.570 | 765 | 57.35 | 64.00 | 1 | 46.1% | -0.62 | 0.0041 | -0.578 | |||
| 19.80 | 23.50 | 5 | 134 | 43.3% | 0.37 | 0.0040 | -0.559 | 770 | 60.60 | 67.20 | 39 | 417 | 45.9% | -0.64 | 0.0040 | -0.567 |
| 18.40 | 21.70 | 43.2% | 0.35 | 0.0039 | -0.546 | 775 | 64.00 | 71.05 | 46.2% | -0.66 | 0.0040 | -0.554 | ||||
| 17.40 | 19.70 | 33 | 157 | 43.1% | 0.33 | 0.0038 | -0.533 | 780 | 67.20 | 74.25 | 19 | 513 | 45.7% | -0.68 | 0.0039 | -0.541 |
| 14.60 | 16.90 | 62 | 60 | 42.9% | 0.30 | 0.0037 | -0.504 | 790 | 74.80 | 81.95 | 2 | 460 | 46.2% | -0.71 | 0.0038 | -0.511 |
| 12.25 | 14.15 | 56 | 708 | 42.6% | 0.26 | 0.0035 | -0.471 | 800 | 82.35 | 90.15 | 17 | 744 | 46.6% | -0.75 | 0.0036 | -0.479 |
| 10.70 | 11.90 | 24 | 447 | 42.7% | 0.23 | 0.0032 | -0.437 | 810 | 89.35 | 98.20 | 4 | 477 | 46.1% | -0.78 | 0.0034 | -0.445 |
| 8.65 | 10.10 | 41 | 287 | 42.4% | 0.20 | 0.0030 | -0.403 | 820 | 97.45 | 106.70 | 3 | 318 | 46.3% | -0.81 | 0.0031 | -0.409 |
| 7.15 | 8.50 | 33 | 273 | 42.4% | 0.18 | 0.0028 | -0.368 | 830 | 107.10 | 114.70 | 2 | 269 | 47.1% | -0.84 | 0.0029 | -0.374 |
| 6.15 | 7.25 | 23 | 312 | 42.7% | 0.15 | 0.0025 | -0.334 | 840 | 115.10 | 123.35 | 128 | 46.6% | -0.86 | 0.0026 | -0.338 | |
| 5.25 | 6.15 | 55 | 589 | 43.0% | 0.13 | 0.0023 | -0.302 | 850 | 124.75 | 132.85 | 2 | 157 | 48.3% | -0.89 | 0.0024 | -0.303 |
| 4.05 | 5.30 | 19 | 159 | 42.8% | 0.11 | 0.0021 | -0.272 | 860 | 133.70 | 143.40 | 3 | 107 | 50.2% | -0.90 | 0.0021 | -0.269 |
| 3.50 | 4.20 | 16 | 480 | 42.8% | 0.10 | 0.0018 | -0.243 | 870 | 141.80 | 152.05 | 113 | 48.8% | -0.92 | 0.0019 | -0.235 | |
| 2.79 | 3.50 | 8 | 729 | 42.7% | 0.08 | 0.0016 | -0.216 | 880 | 151.30 | 161.35 | 70 | 49.4% | -0.94 | 0.0017 | -0.204 | |
| 2.37 | 3.05 | 5 | 318 | 43.2% | 0.07 | 0.0014 | -0.193 | 890 | 160.85 | 171.45 | 180 | 51.0% | -0.95 | 0.0014 | -0.174 | |
| 2.05 | 2.57 | 10 | 853 | 43.6% | 0.06 | 0.0013 | -0.171 | 900 | 170.55 | 180.90 | 154 | 51.8% | -0.96 | 0.0012 | -0.146 | |
| 1.55 | 2.10 | 11 | 51 | 43.3% | 0.05 | 0.0011 | -0.151 | 910 | 180.25 | 190.75 | 18 | 53.1% | -0.97 | 0.0011 | -0.121 | |
| 1.25 | 2.08 | 605 | 44.2% | 0.04 | 0.0010 | -0.134 | 920 | 190.00 | 200.85 | 129 | 54.8% | -0.97 | 0.0009 | -0.098 | ||
| 1.07 | 1.79 | 1,365 | 44.6% | 0.04 | 0.0009 | -0.118 | 930 | 199.85 | 210.20 | 16 | 55.3% | -0.98 | 0.0008 | -0.077 | ||
| 0.8100 | 1.48 | 4 | 348 | 44.5% | 0.03 | 0.0008 | -0.105 | 940 | 209.70 | 221.45 | 51 | 59.1% | -0.98 | 0.0006 | -0.059 | |
| 0.7600 | 1.31 | 6 | 89 | 45.2% | 0.03 | 0.0007 | -0.092 | 950 | 218.55 | 231.35 | 34 | 58.6% | -0.99 | 0.0005 | -0.043 | |
| 0.6500 | 1.20 | 3 | 239 | 45.9% | 0.02 | 0.0006 | -0.082 | 960 | 228.60 | 241.40 | 48 | 60.6% | -0.99 | 0.0004 | -0.029 | |
| 0.5300 | 1.09 | 72 | 46.4% | 0.02 | 0.0005 | -0.073 | 970 | 238.80 | 251.30 | 62.5% | -0.99 | 0.0004 | -0.018 | |||
| 0.0300 | 1.13 | 1 | 370 | 45.5% | 0.02 | 0.0004 | -0.064 | 980 | 248.20 | 260.25 | 1 | 88 | 60.6% | -0.99 | 0.0003 | -0.008 |
| 0.0100 | 2.52 | 28 | 52.6% | 0.02 | 0.0004 | -0.057 | 990 | 258.75 | 271.15 | 1 | 65.5% | -0.99 | 0.0002 | 0.000 | ||
| 0.3000 | 0.5600 | 776 | 46.3% | 0.01 | 0.0004 | -0.051 | 1,000 | 268.05 | 281.10 | 57 | 65.6% | -1.00 | 0.0002 | 0.000 | ||
| 0.0500 | 0.4900 | 206 | 46.1% | 0.01 | 0.0003 | -0.041 | 1,020 | 288.40 | 301.15 | 51 | 69.7% | -1.00 | 0.0001 | 0.000 | ||
| 0.1600 | 0.3500 | 18 | 244 | 48.1% | 0.01 | 0.0002 | -0.033 | 1,040 | 308.00 | 321.10 | 26 | 71.8% | -1.00 | 0.0001 | 0.000 | |
| 0.0800 | 0.2400 | 82 | 173 | 47.8% | 0.01 | 0.0002 | -0.027 | 1,060 | 328.30 | 341.05 | 20 | 75.4% | -1.00 | 0.0000 | 0.000 | |
| 0.0300 | 0.1800 | 94 | 120 | 47.9% | 0.01 | 0.0001 | -0.022 | 1,080 | 348.15 | 360.95 | 9 | 77.7% | -1.00 | 0.0000 | 0.000 | |
表示中のストライク：原資産価格の±50%以内。本質的価値＝コールはmax(0, 価格－ストライク)、プットはmax(0, ストライク－価格)；時間的価値＝オプション価格－本質的価値。 取引所フィードで算出されたギリシャ指標およびIV。
ボラティリティスマイル — Nov 20, 2026
ボラティリティページ →この限月のストライク別インプライドボラティリティ。アウト・オブ・ザ・マネーのプットは通常コールよりIVが高くなります — これがスキューです。
コールプット