CAT opsiyon zinciri Caterpillar Inc.
Cboe delayed options data · itibarıyla 21:51 UTC
Her satır bir strike'a karşılık gelir. Sol yarı call'ı, sağ yarı put'u gösterir. Bid/ask, alıcıların ve satıcıların şu anda belirlediği fiyatlardır; hacim bu seansta işlem gören kontrat sayısıdır; open interest mevcut açık kontratlardır. Vurgulanan satır hisse senedi fiyatına en yakın strike'tır.
Bu vade yaklaşık şu kadar bir hareket fiyatlıyor: ±10.7% (647.78–803.34) · ATM IV 46.1% · P/C açık pozisyon 0.97
| CALL'LAR | Strike | PUTLAR | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Alış | Sor | Hac. | 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 | Alış | Sor | Hac. | OI | IV | Δ | Γ | Θ | |
| 348.45 | 364.00 | 1 | 104.4% | 1.00 | 0.0000 | 0.000 | 370 | 0 | 4.30 | 57 | 123.5% | -0.00 | 0.0000 | -0.011 | ||
| 338.00 | 353.85 | 1 | 90.2% | 1.00 | 0.0000 | 0.000 | 380 | 0 | 0.3500 | 119 | 85.1% | -0.00 | 0.0000 | -0.012 | ||
| 328.00 | 343.80 | 1 | 84.6% | 1.00 | 0.0000 | 0.000 | 390 | 0 | 4.30 | 80 | 114.9% | -0.00 | 0.0000 | -0.013 | ||
| 318.10 | 333.80 | 6 | 83.4% | 1.00 | 0.0000 | 0.000 | 400 | 0 | 1.00 | 48 | 89.1% | -0.00 | 0.0000 | -0.013 | ||
| 308.05 | 324.05 | 83.3% | 1.00 | 0.0000 | 0.000 | 410 | 0 | 4.30 | 61 | 106.7% | -0.00 | 0.0000 | -0.014 | |||
| 298.05 | 313.80 | 4 | 74.4% | 1.00 | 0.0000 | 0.000 | 420 | 0 | 0.1500 | 2 | 46 | 66.9% | -0.00 | 0.0000 | -0.015 | |
| 288.05 | 303.90 | 1 | 72.9% | 1.00 | 0.0000 | 0.000 | 430 | 0 | 4.30 | 30 | 98.9% | -0.00 | 0.0001 | -0.017 | ||
| 278.10 | 293.90 | 3 | 70.3% | 1.00 | 0.0001 | 0.000 | 440 | 0 | 2.70 | 76 | 87.9% | -0.00 | 0.0001 | -0.018 | ||
| 270.55 | 284.00 | 86.4% | 1.00 | 0.0001 | 0.000 | 450 | 0 | 4.35 | 156 | 91.6% | -0.00 | 0.0001 | -0.020 | |||
| 258.15 | 274.00 | 14 | 65.4% | 1.00 | 0.0001 | 0.000 | 460 | 0 | 4.40 | 23 | 88.2% | -0.00 | 0.0001 | -0.022 | ||
| 248.25 | 264.35 | 12 | 66.9% | 1.00 | 0.0001 | 0.000 | 470 | 0 | 0.9800 | 44 | 66.9% | -0.00 | 0.0001 | -0.025 | ||
| 238.30 | 254.15 | 11 | 61.9% | 0.99 | 0.0001 | 0.000 | 480 | 0 | 0.7700 | 174 | 62.0% | -0.01 | 0.0001 | -0.029 | ||
| 228.80 | 244.30 | 14 | 63.8% | 0.99 | 0.0002 | -0.005 | 490 | 0 | 0.6700 | 49 | 58.2% | -0.01 | 0.0002 | -0.034 | ||
| 221.00 | 231.45 | 46 | 54.7% | 0.99 | 0.0002 | -0.012 | 500 | 0 | 0.5200 | 29 | 113 | 56.5% | -0.01 | 0.0002 | -0.040 | |
| 210.80 | 221.60 | 33 | 50.5% | 0.99 | 0.0002 | -0.021 | 510 | 0 | 0.8300 | 26 | 54.3% | -0.01 | 0.0002 | -0.048 | ||
| 199.30 | 214.65 | 119 | 58.5% | 0.99 | 0.0003 | -0.032 | 520 | 0 | 0.7900 | 22 | 186 | 51.3% | -0.01 | 0.0003 | -0.057 | |
| 189.55 | 204.80 | 3 | 57.0% | 0.98 | 0.0004 | -0.045 | 530 | 0.1500 | 0.9000 | 6 | 41 | 50.7% | -0.02 | 0.0004 | -0.069 | |
| 181.75 | 192.20 | 17 | 52.0% | 0.98 | 0.0004 | -0.060 | 540 | 0.0700 | 1.10 | 4 | 119 | 48.8% | -0.02 | 0.0004 | -0.084 | |
| 170.55 | 185.15 | 16 | 55.3% | 0.97 | 0.0006 | -0.079 | 550 | 0.8500 | 1.67 | 50 | 83 | 52.2% | -0.03 | 0.0006 | -0.101 | |
| 162.40 | 173.00 | 1 | 51.1% | 0.97 | 0.0007 | -0.101 | 560 | 0.7100 | 2.33 | 174 | 51.1% | -0.03 | 0.0007 | -0.122 | ||
| 153.25 | 163.00 | 26 | 50.4% | 0.96 | 0.0008 | -0.126 | 570 | 1.10 | 2.48 | 6 | 104 | 49.7% | -0.04 | 0.0008 | -0.146 | |
| 143.80 | 156.10 | 4 | 54.9% | 0.95 | 0.0010 | -0.155 | 580 | 1.39 | 3.35 | 1 | 177 | 49.6% | -0.05 | 0.0010 | -0.174 | |
| 132.65 | 147.10 | 5 | 51.2% | 0.94 | 0.0012 | -0.187 | 590 | 1.67 | 3.90 | 3 | 211 | 48.2% | -0.06 | 0.0012 | -0.205 | |
| 127.60 | 135.50 | 6 | 51 | 52.9% | 0.92 | 0.0014 | -0.222 | 600 | 2.65 | 4.75 | 8 | 790 | 48.3% | -0.08 | 0.0014 | -0.239 |
| 116.95 | 127.85 | 7 | 5 | 51.6% | 0.90 | 0.0016 | -0.260 | 610 | 4.00 | 6.70 | 62 | 172 | 49.8% | -0.10 | 0.0017 | -0.276 |
| 108.20 | 117.55 | 4 | 82 | 49.2% | 0.89 | 0.0019 | -0.299 | 620 | 4.45 | 7.00 | 19 | 259 | 47.3% | -0.12 | 0.0019 | -0.314 |
| 101.40 | 108.95 | 6 | 17 | 50.5% | 0.86 | 0.0022 | -0.341 | 630 | 5.50 | 8.60 | 14 | 193 | 46.9% | -0.14 | 0.0022 | -0.355 |
| 92.45 | 102.45 | 23 | 50.9% | 0.84 | 0.0024 | -0.382 | 640 | 7.40 | 10.10 | 34 | 268 | 46.7% | -0.16 | 0.0025 | -0.396 | |
| 84.80 | 93.30 | 41 | 49.6% | 0.81 | 0.0027 | -0.423 | 650 | 9.75 | 12.40 | 45 | 430 | 47.1% | -0.19 | 0.0027 | -0.436 | |
| 75.85 | 85.15 | 54 | 47.8% | 0.78 | 0.0030 | -0.463 | 660 | 12.40 | 14.20 | 20 | 418 | 46.7% | -0.22 | 0.0030 | -0.475 | |
| 68.45 | 76.00 | 19 | 72 | 46.1% | 0.75 | 0.0032 | -0.500 | 670 | 13.60 | 17.65 | 33 | 288 | 46.0% | -0.25 | 0.0033 | -0.511 |
| 61.40 | 69.55 | 10 | 176 | 46.2% | 0.71 | 0.0035 | -0.533 | 680 | 15.60 | 22.05 | 41 | 263 | 46.1% | -0.29 | 0.0035 | -0.543 |
| 60.75 | 67.50 | 12 | 12 | 48.8% | 0.69 | 0.0036 | -0.548 | 685 | 17.15 | 23.45 | 16 | 12 | 45.7% | -0.31 | 0.0036 | -0.558 |
| 55.30 | 64.00 | 30 | 42 | 47.0% | 0.67 | 0.0037 | -0.562 | 690 | 18.75 | 25.55 | 17 | 347 | 45.8% | -0.33 | 0.0037 | -0.571 |
| 52.20 | 59.55 | 36 | 46.0% | 0.66 | 0.0038 | -0.574 | 695 | 20.85 | 26.25 | 9 | 10 | 45.1% | -0.35 | 0.0038 | -0.583 | |
| 49.20 | 57.75 | 52 | 98 | 46.7% | 0.64 | 0.0038 | -0.585 | 700 | 22.85 | 27.30 | 40 | 1,122 | 44.5% | -0.37 | 0.0039 | -0.594 |
| 46.40 | 55.45 | 42 | 4 | 47.1% | 0.62 | 0.0039 | -0.595 | 705 | 24.30 | 31.75 | 3 | 45.5% | -0.39 | 0.0040 | -0.603 | |
| 43.60 | 52.30 | 6 | 53 | 46.8% | 0.60 | 0.0040 | -0.602 | 710 | 27.00 | 33.30 | 16 | 579 | 44.0% | -0.41 | 0.0040 | -0.610 |
| 42.50 | 51.35 | 10 | 47.2% | 0.59 | 0.0040 | -0.606 | 712.5 | 27.85 | 33.70 | 2 | 44.7% | -0.42 | 0.0040 | -0.614 | ||
| 42.95 | 47.35 | 1 | 46.6% | 0.58 | 0.0040 | -0.609 | 715 | 28.20 | 36.45 | 2 | 45.2% | -0.43 | 0.0041 | -0.616 | ||
| 40.40 | 48.65 | 11 | 47.4% | 0.57 | 0.0041 | -0.611 | 717.5 | 30.65 | 37.75 | 10 | 46.0% | -0.44 | 0.0041 | -0.619 | ||
| 40.10 | 45.10 | 34 | 53 | 46.6% | 0.56 | 0.0041 | -0.613 | 720 | 30.55 | 39.20 | 28 | 525 | 45.3% | -0.45 | 0.0041 | -0.620 |
| 38.00 | 44.35 | 1 | 1 | 46.4% | 0.54 | 0.0041 | -0.615 | 722.5 | 31.65 | 39.95 | 1 | 1 | 44.9% | -0.46 | 0.0041 | -0.622 |
| 35.90 | 44.85 | 47 | 12 | 46.9% | 0.53 | 0.0041 | -0.616 | 725 | 35.80 | 39.00 | 29 | 33 | 45.3% | -0.47 | 0.0042 | -0.623 |
| 34.30 | 40.75 | 44.9% | 0.52 | 0.0041 | -0.617 | 727.5 | 34.55 | 44.40 | 1 | 3 | 46.2% | -0.48 | 0.0042 | -0.624 | ||
| 35.65 | 38.85 | 12 | 151 | 46.0% | 0.51 | 0.0041 | -0.617 | 730 | 37.35 | 42.95 | 43 | 490 | 45.4% | -0.49 | 0.0042 | -0.624 |
| 32.45 | 38.50 | 36 | 45.2% | 0.50 | 0.0041 | -0.617 | 732.5 | 39.65 | 46.35 | 3 | 47.2% | -0.50 | 0.0042 | -0.624 | ||
| 32.10 | 37.20 | 3 | 42 | 45.5% | 0.49 | 0.0041 | -0.616 | 735 | 38.05 | 46.90 | 10 | 2 | 44.9% | -0.51 | 0.0042 | -0.623 |
| 32.10 | 36.90 | 46.6% | 0.48 | 0.0041 | -0.615 | 737.5 | 40.50 | 46.05 | 9 | 44.1% | -0.52 | 0.0042 | -0.622 | |||
| 29.10 | 36.75 | 20 | 596 | 46.0% | 0.47 | 0.0041 | -0.614 | 740 | 41.70 | 50.05 | 6 | 538 | 45.5% | -0.53 | 0.0042 | -0.620 |
| 29.90 | 35.00 | 2 | 46.7% | 0.46 | 0.0041 | -0.612 | 742.5 | 43.45 | 51.45 | 6 | 45.7% | -0.54 | 0.0042 | -0.619 | ||
| 27.65 | 32.55 | 2 | 45.1% | 0.45 | 0.0041 | -0.610 | 745 | 45.60 | 52.70 | 9 | 45.9% | -0.55 | 0.0042 | -0.616 | ||
| 26.60 | 32.95 | 45.9% | 0.44 | 0.0041 | -0.608 | 747.5 | 46.00 | 52.75 | 44.4% | -0.56 | 0.0042 | -0.614 | ||||
| 24.80 | 32.00 | 3 | 194 | 45.4% | 0.43 | 0.0041 | -0.605 | 750 | 46.30 | 54.05 | 30 | 814 | 43.5% | -0.57 | 0.0042 | -0.611 |
| 23.10 | 30.45 | 24 | 45.7% | 0.41 | 0.0041 | -0.598 | 755 | 50.35 | 57.65 | 44.2% | -0.59 | 0.0041 | -0.604 | |||
| 21.05 | 27.00 | 6 | 395 | 44.5% | 0.39 | 0.0040 | -0.589 | 760 | 55.00 | 62.25 | 2 | 692 | 45.9% | -0.61 | 0.0041 | -0.595 |
| 20.85 | 24.75 | 45.0% | 0.37 | 0.0040 | -0.580 | 765 | 58.60 | 63.30 | 2 | 1 | 44.7% | -0.63 | 0.0040 | -0.585 | ||
| 17.65 | 23.80 | 13 | 139 | 44.4% | 0.36 | 0.0039 | -0.569 | 770 | 62.30 | 66.25 | 1 | 420 | 44.5% | -0.65 | 0.0040 | -0.574 |
| 16.30 | 23.20 | 15 | 45.0% | 0.34 | 0.0038 | -0.556 | 775 | 64.95 | 70.30 | 44.3% | -0.67 | 0.0039 | -0.561 | |||
| 16.55 | 20.25 | 27 | 164 | 45.1% | 0.32 | 0.0038 | -0.543 | 780 | 67.05 | 74.75 | 18 | 504 | 43.8% | -0.69 | 0.0038 | -0.548 |
| 14.25 | 17.85 | 11 | 105 | 45.4% | 0.28 | 0.0036 | -0.513 | 790 | 76.45 | 81.35 | 7 | 459 | 44.5% | -0.72 | 0.0037 | -0.518 |
| 12.35 | 14.00 | 59 | 800 | 44.5% | 0.25 | 0.0034 | -0.481 | 800 | 83.90 | 90.15 | 9 | 742 | 45.0% | -0.76 | 0.0035 | -0.486 |
| 8.95 | 12.00 | 51 | 470 | 43.3% | 0.22 | 0.0032 | -0.447 | 810 | 90.15 | 99.25 | 3 | 477 | 44.4% | -0.79 | 0.0033 | -0.451 |
| 6.75 | 10.25 | 56 | 303 | 42.8% | 0.19 | 0.0029 | -0.412 | 820 | 98.30 | 107.80 | 2 | 316 | 44.4% | -0.82 | 0.0030 | -0.415 |
| 7.05 | 10.80 | 14 | 294 | 46.2% | 0.17 | 0.0027 | -0.377 | 830 | 106.40 | 116.70 | 269 | 44.2% | -0.84 | 0.0028 | -0.379 | |
| 5.30 | 7.55 | 9 | 322 | 43.9% | 0.15 | 0.0024 | -0.342 | 840 | 115.20 | 125.65 | 12 | 127 | 44.4% | -0.87 | 0.0026 | -0.344 |
| 4.75 | 7.65 | 23 | 604 | 45.8% | 0.13 | 0.0022 | -0.309 | 850 | 126.15 | 132.95 | 154 | 44.7% | -0.89 | 0.0023 | -0.308 | |
| 2.91 | 6.15 | 13 | 168 | 44.1% | 0.11 | 0.0020 | -0.279 | 860 | 134.05 | 143.85 | 1 | 104 | 45.4% | -0.90 | 0.0021 | -0.275 |
| 2.82 | 5.05 | 16 | 477 | 44.7% | 0.09 | 0.0018 | -0.250 | 870 | 143.50 | 153.70 | 113 | 46.6% | -0.92 | 0.0018 | -0.242 | |
| 2.95 | 3.75 | 4 | 741 | 45.0% | 0.08 | 0.0016 | -0.224 | 880 | 150.45 | 164.75 | 70 | 45.5% | -0.93 | 0.0016 | -0.212 | |
| 2.14 | 3.80 | 7 | 317 | 45.7% | 0.07 | 0.0014 | -0.200 | 890 | 162.55 | 171.80 | 180 | 45.8% | -0.94 | 0.0014 | -0.183 | |
| 1.95 | 2.67 | 28 | 856 | 45.1% | 0.06 | 0.0012 | -0.179 | 900 | 171.80 | 181.40 | 154 | 45.0% | -0.95 | 0.0012 | -0.157 | |
| 1.24 | 2.37 | 46 | 44.7% | 0.05 | 0.0011 | -0.160 | 910 | 181.95 | 191.85 | 18 | 48.3% | -0.96 | 0.0011 | -0.133 | ||
| 1.10 | 1.92 | 2 | 606 | 44.9% | 0.05 | 0.0010 | -0.143 | 920 | 191.30 | 201.60 | 129 | 47.7% | -0.97 | 0.0009 | -0.111 | |
| 0.6500 | 3.65 | 1,365 | 49.7% | 0.04 | 0.0009 | -0.128 | 930 | 200.60 | 211.40 | 16 | 46.3% | -0.97 | 0.0008 | -0.091 | ||
| 0.6300 | 1.92 | 2 | 347 | 46.8% | 0.03 | 0.0008 | -0.115 | 940 | 210.80 | 221.25 | 51 | 48.2% | -0.98 | 0.0007 | -0.073 | |
| 0.8000 | 1.70 | 28 | 103 | 48.2% | 0.03 | 0.0007 | -0.103 | 950 | 219.35 | 233.30 | 34 | 52.0% | -0.98 | 0.0006 | -0.058 | |
| 0.4500 | 1.00 | 13 | 238 | 45.6% | 0.03 | 0.0006 | -0.092 | 960 | 227.70 | 243.10 | 48 | 40.9% | -0.99 | 0.0005 | -0.044 | |
| 0.1800 | 2.15 | 72 | 50.6% | 0.02 | 0.0005 | -0.083 | 970 | 237.55 | 253.20 | 40.8% | -0.99 | 0.0004 | -0.032 | |||
| 0.2000 | 0.9400 | 2 | 369 | 46.8% | 0.02 | 0.0005 | -0.075 | 980 | 247.50 | 263.15 | 87 | -0.99 | 0.0004 | -0.021 | ||
| 0.1500 | 1.05 | 2 | 28 | 48.5% | 0.02 | 0.0004 | -0.067 | 990 | 257.50 | 273.00 | 1 | -0.99 | 0.0003 | -0.011 | ||
| 0.0500 | 0.9500 | 1 | 776 | 48.6% | 0.02 | 0.0004 | -0.061 | 1,000 | 267.55 | 282.85 | 57 | -0.99 | 0.0002 | -0.003 | ||
| 0.0500 | 0.8300 | 10 | 206 | 50.3% | 0.01 | 0.0003 | -0.050 | 1,020 | 287.40 | 302.75 | 51 | -1.00 | 0.0002 | 0.000 | ||
| 0.0100 | 0.7900 | 2 | 252 | 52.2% | 0.01 | 0.0002 | -0.041 | 1,040 | 309.75 | 322.70 | 26 | 65.4% | -1.00 | 0.0001 | 0.000 | |
| 0.0800 | 0.4900 | 45 | 192 | 52.4% | 0.01 | 0.0002 | -0.034 | 1,060 | 327.35 | 342.85 | 20 | -1.00 | 0.0001 | 0.000 | ||
| 0 | 0.8200 | 106 | 57.0% | 0.01 | 0.0001 | -0.028 | 1,080 | 347.30 | 362.60 | 9 | -1.00 | 0.0001 | 0.000 | |||
Gösterilen kullanım fiyatları: dayanak varlık fiyatının ±%50'si dahilinde. İçsel değer = call'lar için max(0, fiyat − kullanım fiyatı), put'lar için max(0, kullanım fiyatı − fiyat); dışsal değer = opsiyon fiyatı − içsel değer. Borsa akışı tarafından hesaplanan Yunan değerleri ve IV.
Volatilite gülümsemesi — Nov 20, 2026
Volatilite sayfası →Bu vade için strike başına implied volatility. Para dışı putlar genellikle call'lardan daha yüksek IV fiyatlar — bu skew'dür.
call'larput'lar