CAT cadeia de opções Caterpillar Inc.
Cboe delayed options data · em 21:49 UTC
Cada linha corresponde a um strike. A metade esquerda é a call, a metade direita é a put. Bid/ask são as cotações atuais de compradores e vendedores; volume é o número de contratos negociados na sessão; open interest são os contratos em aberto. A linha destacada é a mais próxima do preço da ação.
Este vencimento precifica um movimento de aproximadamente ±5.7% (756.35–847.10) · IV ATM 34.9% · P/C open interest 1.24
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Perguntar | 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 | Bid | Perguntar | Vol | OI | IV | Δ | Γ | Θ | |
| 382.20 | 397.30 | 52 | 1.00 | 0.0000 | 0.000 | 410 | 0 | 0.0500 | 507 | 104.9% | -0.00 | 0.0000 | -0.008 | |||
| 371.95 | 382.00 | 102 | 1.00 | 0.0000 | 0.000 | 420 | 0.0100 | 0.4800 | 3 | 443 | 111.2% | -0.00 | 0.0000 | -0.009 | ||
| 361.55 | 374.50 | 29 | 1.00 | 0.0000 | 0.000 | 430 | 0 | 4.30 | 11 | 293 | 161.5% | -0.00 | 0.0000 | -0.009 | ||
| 351.20 | 366.60 | 50 | 1.00 | 0.0000 | 0.000 | 440 | 0 | 4.30 | 1 | 278 | 157.2% | -0.00 | 0.0000 | -0.010 | ||
| 341.50 | 356.70 | 54 | 1.00 | 0.0000 | 0.000 | 450 | 0 | 4.30 | 4 | 1,058 | 96.4% | -0.00 | 0.0000 | -0.010 | ||
| 332.15 | 345.55 | 2 | 24 | 1.00 | 0.0000 | 0.000 | 460 | 0.0100 | 4.30 | 4 | 246 | 95.2% | -0.00 | 0.0000 | -0.011 | |
| 321.75 | 332.10 | 195 | 1.00 | 0.0000 | 0.000 | 470 | 0 | 1.43 | 3 | 177 | 91.7% | -0.00 | 0.0000 | -0.011 | ||
| 312.10 | 322.00 | 154 | 1.00 | 0.0000 | 0.000 | 480 | 0.0100 | 0.6300 | 3 | 331 | 88.9% | -0.00 | 0.0000 | -0.012 | ||
| 302.75 | 315.05 | 53 | 1.00 | 0.0000 | 0.000 | 490 | 0 | 1.62 | 9 | 336 | 84.4% | -0.00 | 0.0000 | -0.013 | ||
| 292.00 | 302.15 | 203 | 1.00 | 0.0000 | 0.000 | 500 | 0 | 0.1600 | 14 | 268 | 76.4% | -0.00 | 0.0000 | -0.014 | ||
| 272.15 | 284.00 | 252 | 1.00 | 0.0000 | 0.000 | 520 | 0 | 0.7300 | 341 | 90.8% | -0.00 | 0.0000 | -0.015 | |||
| 251.75 | 264.75 | 95 | 1.00 | 0.0000 | 0.000 | 540 | 0 | 0.5500 | 20 | 281 | 63.7% | -0.00 | 0.0000 | -0.018 | ||
| 242.25 | 256.50 | 1.00 | 0.0001 | 0.000 | 550 | 0 | 0.6100 | 98 | 78.3% | -0.00 | 0.0001 | -0.019 | ||||
| 231.95 | 242.30 | 271 | 1.00 | 0.0001 | 0.000 | 560 | 0 | 0.1100 | 1 | 814 | 62.4% | -0.00 | 0.0001 | -0.020 | ||
| 222.00 | 232.25 | 1 | 1.00 | 0.0001 | 0.000 | 570 | 0 | 0.6300 | 67 | 71.9% | -0.00 | 0.0001 | -0.022 | |||
| 212.55 | 222.20 | 114 | 1.00 | 0.0001 | 0.000 | 580 | 0 | 0.5500 | 532 | 67.5% | -0.00 | 0.0001 | -0.024 | |||
| 202.50 | 212.30 | 1.00 | 0.0001 | 0.000 | 590 | 0 | 0.7500 | 220 | 66.8% | -0.00 | 0.0001 | -0.026 | ||||
| 193.35 | 202.35 | 537 | 1.00 | 0.0001 | 0.000 | 600 | 0 | 0.7800 | 2,403 | 63.9% | -0.00 | 0.0001 | -0.028 | |||
| 182.55 | 192.35 | 1.00 | 0.0001 | 0.000 | 610 | 0 | 0.7600 | 282 | 60.4% | -0.00 | 0.0001 | -0.032 | ||||
| 172.60 | 182.40 | 296 | 0.99 | 0.0002 | 0.000 | 620 | 0 | 0.7600 | 1,083 | 57.2% | -0.01 | 0.0002 | -0.036 | |||
| 162.65 | 172.45 | 4 | 0.99 | 0.0002 | 0.000 | 630 | 0 | 0.8000 | 76 | 54.5% | -0.01 | 0.0002 | -0.041 | |||
| 152.70 | 162.45 | 175 | 0.99 | 0.0003 | 0.000 | 640 | 0.0500 | 0.3800 | 8 | 788 | 47.3% | -0.01 | 0.0003 | -0.048 | ||
| 142.85 | 152.60 | 10 | 0.99 | 0.0004 | 0.000 | 650 | 0.0500 | 0.3400 | 22 | 141 | 43.9% | -0.01 | 0.0004 | -0.058 | ||
| 132.85 | 142.60 | 329 | 0.99 | 0.0005 | 0.000 | 660 | 0.1900 | 0.4400 | 6 | 520 | 43.6% | -0.01 | 0.0005 | -0.070 | ||
| 123.10 | 132.90 | 2 | 2 | 0.98 | 0.0006 | -0.021 | 670 | 0.1000 | 0.7000 | 9 | 105 | 42.1% | -0.02 | 0.0006 | -0.087 | |
| 113.10 | 123.10 | 125 | 0.98 | 0.0008 | -0.048 | 680 | 0.5000 | 0.8200 | 10 | 1,019 | 42.2% | -0.02 | 0.0008 | -0.109 | ||
| 103.35 | 113.35 | 1 | 0.97 | 0.0010 | -0.082 | 690 | 0.4500 | 0.9700 | 11 | 279 | 40.0% | -0.03 | 0.0010 | -0.138 | ||
| 98.15 | 103.55 | 1 | 374 | 0.96 | 0.0014 | -0.123 | 700 | 0.9000 | 1.20 | 56 | 3,341 | 39.0% | -0.04 | 0.0014 | -0.174 | |
| 84.35 | 94.25 | 15 | 0.95 | 0.0018 | -0.174 | 710 | 0.8600 | 1.78 | 24 | 206 | 38.8% | -0.06 | 0.0018 | -0.220 | ||
| 76.00 | 85.00 | 1,556 | 0.93 | 0.0023 | -0.234 | 720 | 1.97 | 2.38 | 60 | 1,795 | 37.9% | -0.07 | 0.0023 | -0.276 | ||
| 66.20 | 76.05 | 13 | 0.90 | 0.0029 | -0.304 | 730 | 2.62 | 3.25 | 77 | 1,808 | 37.0% | -0.10 | 0.0029 | -0.342 | ||
| 58.00 | 66.80 | 114 | 25.8% | 0.87 | 0.0036 | -0.382 | 740 | 3.70 | 4.40 | 62 | 881 | 36.4% | -0.13 | 0.0036 | -0.416 | |
| 49.50 | 58.50 | 25 | 28.2% | 0.83 | 0.0044 | -0.465 | 750 | 5.50 | 6.40 | 104 | 605 | 36.8% | -0.17 | 0.0044 | -0.495 | |
| 42.10 | 50.65 | 5 | 890 | 28.7% | 0.78 | 0.0051 | -0.548 | 760 | 7.20 | 8.30 | 41 | 1,782 | 35.9% | -0.22 | 0.0052 | -0.573 |
| 35.30 | 42.35 | 28 | 30.3% | 0.72 | 0.0058 | -0.624 | 770 | 9.65 | 11.35 | 35 | 884 | 35.9% | -0.28 | 0.0059 | -0.645 | |
| 31.65 | 39.45 | 7 | 30.8% | 0.69 | 0.0061 | -0.657 | 775 | 11.00 | 13.80 | 37 | 112 | 36.4% | -0.31 | 0.0062 | -0.676 | |
| 31.50 | 35.45 | 11 | 686 | 33.0% | 0.66 | 0.0064 | -0.686 | 780 | 12.75 | 14.50 | 330 | 1,074 | 35.4% | -0.34 | 0.0065 | -0.703 |
| 26.65 | 32.25 | 3 | 6 | 31.5% | 0.63 | 0.0066 | -0.710 | 785 | 14.65 | 18.10 | 34 | 38 | 36.8% | -0.38 | 0.0067 | -0.725 |
| 25.25 | 30.50 | 21 | 271 | 33.8% | 0.59 | 0.0068 | -0.729 | 790 | 16.30 | 18.80 | 63 | 1,256 | 35.3% | -0.41 | 0.0069 | -0.741 |
| 21.55 | 27.45 | 29 | 19 | 32.8% | 0.56 | 0.0070 | -0.741 | 795 | 18.70 | 22.25 | 14 | 55 | 36.3% | -0.44 | 0.0070 | -0.752 |
| 20.20 | 24.85 | 164 | 1,036 | 33.7% | 0.52 | 0.0070 | -0.748 | 800 | 21.50 | 24.20 | 123 | 1,017 | 36.2% | -0.48 | 0.0071 | -0.757 |
| 19.35 | 21.25 | 8 | 27 | 34.0% | 0.49 | 0.0071 | -0.748 | 805 | 23.80 | 28.00 | 42 | 36.8% | -0.52 | 0.0071 | -0.755 | |
| 14.20 | 19.40 | 20 | 196 | 31.9% | 0.45 | 0.0070 | -0.743 | 810 | 25.45 | 29.90 | 42 | 473 | 35.2% | -0.55 | 0.0071 | -0.747 |
| 12.95 | 17.65 | 11 | 28 | 32.8% | 0.42 | 0.0070 | -0.731 | 815 | 28.95 | 36.00 | 1 | 19 | 38.1% | -0.59 | 0.0070 | -0.734 |
| 11.95 | 15.65 | 95 | 501 | 33.3% | 0.39 | 0.0068 | -0.714 | 820 | 32.45 | 35.70 | 33 | 277 | 35.7% | -0.62 | 0.0069 | -0.714 |
| 10.15 | 14.95 | 6 | 78 | 34.1% | 0.35 | 0.0066 | -0.692 | 825 | 35.50 | 40.65 | 10 | 8 | 36.9% | -0.65 | 0.0067 | -0.691 |
| 9.45 | 11.65 | 37 | 359 | 33.3% | 0.32 | 0.0064 | -0.666 | 830 | 39.05 | 42.65 | 15 | 236 | 35.8% | -0.69 | 0.0065 | -0.662 |
| 7.90 | 11.95 | 37 | 90 | 34.6% | 0.29 | 0.0061 | -0.636 | 835 | 42.95 | 50.20 | 1 | 39.6% | -0.72 | 0.0062 | -0.631 | |
| 5.85 | 8.95 | 198 | 645 | 32.2% | 0.26 | 0.0058 | -0.604 | 840 | 46.15 | 50.60 | 15 | 607 | 36.2% | -0.75 | 0.0059 | -0.597 |
| 4.40 | 7.70 | 16 | 511 | 31.6% | 0.24 | 0.0055 | -0.571 | 845 | 50.00 | 58.65 | 2 | 21 | 40.3% | -0.77 | 0.0056 | -0.561 |
| 6.10 | 6.95 | 103 | 1,793 | 34.2% | 0.21 | 0.0052 | -0.536 | 850 | 54.30 | 58.40 | 11 | 768 | 36.5% | -0.80 | 0.0053 | -0.524 |
| 2.85 | 5.95 | 34 | 70 | 31.8% | 0.19 | 0.0048 | -0.501 | 855 | 57.90 | 65.65 | 2 | 39.5% | -0.82 | 0.0049 | -0.486 | |
| 3.60 | 5.20 | 14 | 318 | 33.6% | 0.17 | 0.0044 | -0.466 | 860 | 61.60 | 65.55 | 2 | 1,174 | 33.9% | -0.84 | 0.0045 | -0.448 |
| 3.10 | 5.40 | 1 | 15 | 35.0% | 0.15 | 0.0041 | -0.432 | 865 | 66.55 | 76.55 | 17 | 43.0% | -0.86 | 0.0042 | -0.411 | |
| 3.00 | 3.80 | 22 | 288 | 34.4% | 0.13 | 0.0038 | -0.399 | 870 | 71.15 | 75.95 | 12 | 318 | 37.4% | -0.88 | 0.0038 | -0.374 |
| 1.66 | 2.98 | 56 | 907 | 34.0% | 0.10 | 0.0031 | -0.336 | 880 | 79.65 | 85.20 | 28 | 193 | 37.3% | -0.91 | 0.0032 | -0.303 |
| 1.54 | 2.53 | 10 | 253 | 35.8% | 0.08 | 0.0026 | -0.280 | 890 | 89.40 | 96.35 | 2 | 170 | 42.0% | -0.93 | 0.0028 | -0.237 |
| 1.01 | 1.69 | 88 | 657 | 35.4% | 0.06 | 0.0021 | -0.231 | 900 | 99.50 | 109.05 | 11 | 1,753 | 50.0% | -0.95 | 0.0025 | -0.190 |
| 0.6400 | 1.25 | 7 | 118 | 35.5% | 0.05 | 0.0017 | -0.189 | 910 | 106.90 | 115.10 | 3 | 25 | 39.8% | -0.97 | 0.0022 | -0.157 |
| 0.4900 | 1.16 | 37 | 2,156 | 37.0% | 0.04 | 0.0013 | -0.154 | 920 | 116.55 | 124.50 | 6 | 98 | 38.7% | -0.98 | 0.0017 | -0.188 |
| 0.3700 | 0.7000 | 2 | 163 | 36.7% | 0.03 | 0.0011 | -0.126 | 930 | 126.50 | 134.40 | 2 | 40.1% | -0.99 | 0.0011 | -0.228 | |
| 0.4000 | 0.6000 | 27 | 396 | 38.5% | 0.02 | 0.0009 | -0.103 | 940 | 138.90 | 144.85 | 113 | 94 | 52.4% | -1.00 | 0.0005 | -0.281 |
| 0.2700 | 0.4500 | 3 | 175 | 38.7% | 0.02 | 0.0007 | -0.085 | 950 | 146.50 | 154.15 | 1 | 41.3% | -1.00 | 0.0002 | -0.324 | |
| 0.0900 | 0.6300 | 3 | 1,290 | 40.7% | 0.01 | 0.0006 | -0.071 | 960 | 159.00 | 168.80 | 260 | 63 | 66.6% | -1.00 | 0.0001 | -0.357 |
| 0 | 0.4600 | 2 | 1,451 | 40.3% | 0.01 | 0.0004 | -0.059 | 970 | 169.00 | 178.80 | 1 | 69.4% | -1.00 | 0.0000 | -0.378 | |
| 0 | 1.09 | 2 | 739 | 47.3% | 0.01 | 0.0004 | -0.050 | 980 | 179.00 | 188.80 | 87 | 20 | 72.1% | -1.00 | 0.0000 | -0.392 |
| 0 | 0.8500 | 81 | 47.6% | 0.01 | 0.0003 | -0.043 | 990 | 189.00 | 198.80 | 74.7% | -1.00 | 0.0000 | -0.400 | |||
| 0 | 0.1800 | 22 | 2,510 | 41.2% | 0.01 | 0.0003 | -0.038 | 1,000 | 199.00 | 208.80 | 67 | 19 | 77.3% | -1.00 | 0.0000 | -0.407 |
| 0 | 0.8100 | 101 | 51.1% | 0.01 | 0.0002 | -0.033 | 1,010 | 209.00 | 218.80 | 79.9% | -1.00 | 0.0000 | -0.411 | |||
| 0 | 0.7000 | 169 | 1,989 | 51.9% | 0.00 | 0.0002 | -0.029 | 1,020 | 218.85 | 228.80 | 7 | 2 | 82.1% | -1.00 | 0.0000 | -0.414 |
| 0 | 0.2000 | 5 | 123 | 46.6% | 0.00 | 0.0002 | -0.026 | 1,030 | 228.85 | 239.25 | 85.1% | -1.00 | 0.0000 | -0.416 | ||
| 0 | 0.1600 | 11 | 250 | 47.1% | 0.00 | 0.0001 | -0.023 | 1,040 | 238.85 | 249.25 | 3 | 9 | 87.5% | -1.00 | 0.0000 | -0.417 |
| 0 | 0.2500 | 9 | 148 | 50.8% | 0.00 | 0.0001 | -0.021 | 1,050 | 248.85 | 259.25 | 89.9% | -1.00 | 0.0000 | -0.419 | ||
| 0 | 0.6500 | 231 | 58.4% | 0.00 | 0.0001 | -0.019 | 1,060 | 258.85 | 269.15 | 3 | 1 | 92.0% | -1.00 | 0.0000 | -0.420 | |
| 0 | 0.6500 | 549 | 60.1% | 0.00 | 0.0001 | -0.017 | 1,070 | 268.90 | 279.25 | 94.7% | -1.00 | 0.0000 | -0.420 | |||
| 0 | 0.1100 | 4 | 343 | 51.3% | 0.00 | 0.0001 | -0.016 | 1,080 | 279.15 | 289.25 | 97.5% | -1.00 | 0.0000 | -0.421 | ||
| 0.0100 | 0.0500 | 4 | 3,130 | 51.3% | 0.00 | 0.0001 | -0.013 | 1,100 | 298.90 | 309.25 | 27 | 10 | 101.4% | -1.00 | 0.0000 | -0.422 |
| 0 | 0.2500 | 2 | 905 | 61.4% | 0.00 | 0.0000 | -0.011 | 1,120 | 318.85 | 329.25 | 105.7% | -1.00 | 0.0000 | -0.422 | ||
| 0 | 1.79 | 388 | 81.2% | 0.00 | 0.0000 | -0.009 | 1,140 | 338.85 | 349.25 | 109.9% | -1.00 | 0.0000 | -0.422 | |||
| 0 | 1.27 | 78 | 80.7% | 0.00 | 0.0000 | -0.008 | 1,160 | 358.85 | 369.25 | 114.0% | -1.00 | 0.0000 | -0.423 | |||
| 0 | 0.1000 | 8 | 282 | 64.2% | 0.00 | 0.0000 | -0.007 | 1,180 | 378.85 | 389.25 | 118.0% | -1.00 | 0.0000 | -0.423 | ||
| 0 | 0.0300 | 11 | 427 | 60.7% | 0.00 | 0.0000 | -0.006 | 1,200 | 398.85 | 409.25 | 121.9% | -1.00 | 0.0000 | -0.423 | ||
Strikes exibidos: dentro de ±50% do preço do ativo subjacente. Valor intrínseco = max(0, preço − strike) para calls, max(0, strike − preço) para puts; extrínseco = preço da opção − intrínseco. Greeks e IV conforme calculados pelo feed da bolsa.
Sorriso de volatilidade — Sep 18, 2026
Página de volatilidade →Volatilidade implícita por strike para este vencimento. Puts fora do dinheiro geralmente apresentam IV mais alta do que calls — o skew.
callsputs