CAT opsiyon zinciri Caterpillar Inc.
Cboe delayed options data · itibarıyla 15:34 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% (651.05–807.60) · ATM IV 45.9% · 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 | |
| 354.80 | 366.65 | 1 | 111.0% | 1.00 | 0.0000 | 0.000 | 370 | 0 | 4.30 | 57 | 123.9% | -0.00 | 0.0000 | -0.019 | ||
| 344.80 | 356.65 | 1 | 106.6% | 1.00 | 0.0000 | 0.000 | 380 | 0 | 0.3500 | 119 | 85.5% | -0.00 | 0.0000 | -0.020 | ||
| 334.80 | 348.50 | 1 | 113.8% | 1.00 | 0.0000 | 0.000 | 390 | 0 | 4.30 | 80 | 115.4% | -0.00 | 0.0000 | -0.021 | ||
| 324.75 | 338.35 | 6 | 108.4% | 1.00 | 0.0000 | 0.000 | 400 | 0 | 1.00 | 48 | 89.5% | -0.00 | 0.0000 | -0.022 | ||
| 314.75 | 326.85 | 95.3% | 1.00 | 0.0000 | 0.000 | 410 | 0 | 4.30 | 61 | 107.2% | -0.00 | 0.0001 | -0.024 | |||
| 304.75 | 318.35 | 4 | 100.0% | 1.00 | 0.0001 | 0.000 | 420 | 0 | 0.1500 | 46 | 67.3% | -0.00 | 0.0001 | -0.025 | ||
| 294.90 | 307.45 | 1 | 92.0% | 1.00 | 0.0001 | 0.000 | 430 | 0 | 4.35 | 30 | 99.6% | -0.00 | 0.0001 | -0.027 | ||
| 284.90 | 298.45 | 3 | 93.0% | 1.00 | 0.0001 | 0.000 | 440 | 0 | 2.70 | 76 | 88.4% | -0.00 | 0.0001 | -0.029 | ||
| 275.00 | 288.50 | 89.7% | 1.00 | 0.0001 | 0.000 | 450 | 0 | 3.60 | 156 | 89.2% | -0.01 | 0.0001 | -0.031 | |||
| 264.90 | 278.60 | 14 | 85.8% | 0.99 | 0.0001 | -0.003 | 460 | 0 | 2.39 | 23 | 80.0% | -0.01 | 0.0001 | -0.034 | ||
| 255.00 | 268.65 | 12 | 82.7% | 0.99 | 0.0001 | -0.007 | 470 | 0 | 0.6000 | 44 | 63.3% | -0.01 | 0.0001 | -0.037 | ||
| 245.05 | 258.75 | 11 | 79.5% | 0.99 | 0.0002 | -0.012 | 480 | 0 | 1.00 | 174 | 64.7% | -0.01 | 0.0002 | -0.041 | ||
| 236.00 | 248.65 | 14 | 78.8% | 0.99 | 0.0002 | -0.017 | 490 | 0 | 2.78 | 49 | 72.1% | -0.01 | 0.0002 | -0.046 | ||
| 226.30 | 238.95 | 46 | 77.0% | 0.99 | 0.0002 | -0.024 | 500 | 0.2500 | 0.6600 | 29 | 113 | 58.3% | -0.01 | 0.0002 | -0.052 | |
| 216.00 | 227.65 | 33 | 68.2% | 0.99 | 0.0003 | -0.032 | 510 | 0 | 2.84 | 26 | 66.1% | -0.01 | 0.0003 | -0.060 | ||
| 206.60 | 217.20 | 119 | 65.3% | 0.98 | 0.0003 | -0.043 | 520 | 0.3900 | 0.9500 | 20 | 186 | 55.9% | -0.02 | 0.0003 | -0.069 | |
| 196.80 | 209.40 | 3 | 68.9% | 0.98 | 0.0004 | -0.055 | 530 | 0.4500 | 0.9000 | 6 | 41 | 53.2% | -0.02 | 0.0004 | -0.080 | |
| 187.05 | 198.15 | 17 | 62.7% | 0.98 | 0.0005 | -0.070 | 540 | 0.5700 | 1.50 | 4 | 119 | 54.0% | -0.02 | 0.0005 | -0.093 | |
| 177.55 | 188.10 | 16 | 60.5% | 0.97 | 0.0006 | -0.087 | 550 | 0.7600 | 1.53 | 50 | 83 | 52.1% | -0.03 | 0.0006 | -0.110 | |
| 167.70 | 179.95 | 1 | 61.5% | 0.97 | 0.0007 | -0.107 | 560 | 0.8700 | 2.29 | 174 | 52.2% | -0.03 | 0.0007 | -0.129 | ||
| 160.05 | 170.55 | 26 | 63.3% | 0.96 | 0.0008 | -0.131 | 570 | 1.32 | 2.56 | 6 | 104 | 51.3% | -0.04 | 0.0008 | -0.151 | |
| 148.40 | 161.30 | 4 | 58.3% | 0.95 | 0.0010 | -0.158 | 580 | 1.75 | 4.35 | 1 | 177 | 53.2% | -0.05 | 0.0010 | -0.177 | |
| 139.15 | 151.65 | 5 | 56.5% | 0.94 | 0.0012 | -0.188 | 590 | 2.24 | 4.50 | 211 | 51.3% | -0.06 | 0.0012 | -0.207 | ||
| 129.85 | 142.35 | 51 | 55.0% | 0.92 | 0.0014 | -0.222 | 600 | 3.30 | 4.70 | 2 | 790 | 50.2% | -0.08 | 0.0014 | -0.239 | |
| 120.60 | 133.70 | 5 | 54.1% | 0.91 | 0.0016 | -0.259 | 610 | 4.00 | 5.65 | 52 | 172 | 49.4% | -0.09 | 0.0016 | -0.275 | |
| 113.25 | 122.95 | 2 | 82 | 52.6% | 0.89 | 0.0018 | -0.297 | 620 | 5.15 | 6.85 | 2 | 259 | 49.0% | -0.11 | 0.0018 | -0.313 |
| 103.30 | 114.40 | 17 | 50.5% | 0.87 | 0.0021 | -0.338 | 630 | 6.35 | 8.70 | 3 | 193 | 49.0% | -0.13 | 0.0021 | -0.352 | |
| 96.95 | 106.10 | 23 | 51.9% | 0.84 | 0.0023 | -0.379 | 640 | 8.05 | 9.75 | 1 | 268 | 48.1% | -0.16 | 0.0023 | -0.393 | |
| 88.75 | 97.55 | 41 | 50.8% | 0.82 | 0.0026 | -0.421 | 650 | 10.00 | 11.45 | 6 | 430 | 47.7% | -0.18 | 0.0026 | -0.433 | |
| 79.55 | 89.35 | 54 | 48.8% | 0.79 | 0.0028 | -0.461 | 660 | 12.05 | 13.60 | 7 | 418 | 47.2% | -0.21 | 0.0029 | -0.473 | |
| 73.80 | 81.15 | 10 | 72 | 49.1% | 0.76 | 0.0031 | -0.499 | 670 | 14.05 | 16.20 | 7 | 288 | 46.7% | -0.25 | 0.0031 | -0.510 |
| 66.75 | 74.05 | 6 | 176 | 48.7% | 0.72 | 0.0033 | -0.533 | 680 | 17.35 | 19.20 | 23 | 263 | 46.8% | -0.28 | 0.0033 | -0.543 |
| 61.15 | 71.15 | 12 | 47.4% | 0.70 | 0.0034 | -0.549 | 685 | 18.80 | 22.05 | 12 | 47.5% | -0.30 | 0.0034 | -0.559 | ||
| 61.20 | 66.80 | 42 | 48.8% | 0.69 | 0.0035 | -0.563 | 690 | 20.45 | 22.45 | 11 | 347 | 46.5% | -0.32 | 0.0036 | -0.573 | |
| 54.15 | 64.05 | 46.5% | 0.67 | 0.0036 | -0.576 | 695 | 22.00 | 25.20 | 7 | 10 | 46.8% | -0.33 | 0.0036 | -0.586 | ||
| 54.50 | 60.80 | 17 | 98 | 48.5% | 0.65 | 0.0037 | -0.588 | 700 | 24.00 | 26.45 | 15 | 1,122 | 46.4% | -0.35 | 0.0037 | -0.597 |
| 51.85 | 55.95 | 4 | 47.4% | 0.63 | 0.0038 | -0.599 | 705 | 25.60 | 30.25 | 3 | 47.2% | -0.37 | 0.0038 | -0.607 | ||
| 48.25 | 54.00 | 4 | 53 | 47.5% | 0.61 | 0.0038 | -0.607 | 710 | 26.85 | 30.20 | 12 | 579 | 45.3% | -0.39 | 0.0039 | -0.616 |
| 47.20 | 52.75 | 1 | 47.8% | 0.60 | 0.0039 | -0.611 | 712.5 | 27.25 | 31.45 | 2 | 44.9% | -0.40 | 0.0039 | -0.619 | ||
| 46.10 | 50.95 | 1 | 47.6% | 0.59 | 0.0039 | -0.615 | 715 | 29.45 | 32.70 | 2 | 45.6% | -0.41 | 0.0039 | -0.623 | ||
| 44.55 | 50.85 | 10 | 48.2% | 0.58 | 0.0039 | -0.618 | 717.5 | 31.65 | 35.20 | 10 | 47.1% | -0.42 | 0.0040 | -0.625 | ||
| 43.40 | 48.70 | 27 | 53 | 47.8% | 0.57 | 0.0040 | -0.620 | 720 | 32.65 | 35.00 | 16 | 525 | 46.3% | -0.43 | 0.0040 | -0.628 |
| 42.30 | 47.30 | 1 | 1 | 47.8% | 0.56 | 0.0040 | -0.622 | 722.5 | 31.90 | 39.75 | 1 | 47.0% | -0.44 | 0.0040 | -0.630 | |
| 40.75 | 45.75 | 3 | 12 | 47.5% | 0.55 | 0.0040 | -0.624 | 725 | 34.10 | 37.65 | 33 | 45.6% | -0.45 | 0.0040 | -0.631 | |
| 39.55 | 44.10 | 47.2% | 0.54 | 0.0040 | -0.625 | 727.5 | 34.55 | 44.30 | 3 | 48.3% | -0.46 | 0.0040 | -0.633 | |||
| 38.10 | 41.55 | 4 | 151 | 46.3% | 0.53 | 0.0040 | -0.626 | 730 | 37.40 | 39.50 | 23 | 490 | 45.6% | -0.47 | 0.0041 | -0.633 |
| 37.20 | 42.00 | 36 | 47.4% | 0.52 | 0.0040 | -0.627 | 732.5 | 37.00 | 46.45 | 3 | 47.9% | -0.48 | 0.0041 | -0.634 | ||
| 36.00 | 41.55 | 42 | 47.8% | 0.51 | 0.0040 | -0.627 | 735 | 38.45 | 42.60 | 2 | 44.9% | -0.49 | 0.0041 | -0.634 | ||
| 34.60 | 36.95 | 45.7% | 0.50 | 0.0040 | -0.626 | 737.5 | 39.70 | 47.15 | 46.7% | -0.50 | 0.0041 | -0.633 | ||||
| 33.45 | 37.75 | 17 | 596 | 46.7% | 0.49 | 0.0040 | -0.625 | 740 | 41.10 | 45.25 | 538 | 44.8% | -0.51 | 0.0041 | -0.632 | |
| 32.25 | 36.20 | 46.3% | 0.48 | 0.0040 | -0.624 | 742.5 | 42.55 | 50.55 | 47.1% | -0.52 | 0.0041 | -0.631 | ||||
| 31.50 | 34.45 | 2 | 46.1% | 0.47 | 0.0040 | -0.623 | 745 | 43.95 | 52.10 | 47.1% | -0.53 | 0.0041 | -0.629 | |||
| 30.45 | 35.35 | 47.2% | 0.46 | 0.0040 | -0.621 | 747.5 | 44.90 | 54.20 | 47.2% | -0.54 | 0.0041 | -0.627 | ||||
| 29.35 | 32.80 | 1 | 194 | 46.2% | 0.45 | 0.0040 | -0.618 | 750 | 46.75 | 55.35 | 11 | 814 | 47.2% | -0.55 | 0.0041 | -0.624 |
| 27.30 | 32.05 | 22 | 46.9% | 0.43 | 0.0040 | -0.612 | 755 | 50.15 | 58.75 | 47.6% | -0.57 | 0.0041 | -0.618 | |||
| 25.65 | 30.05 | 3 | 395 | 46.9% | 0.41 | 0.0040 | -0.605 | 760 | 54.20 | 60.40 | 692 | 47.2% | -0.59 | 0.0040 | -0.610 | |
| 23.95 | 27.40 | 46.4% | 0.39 | 0.0040 | -0.596 | 765 | 56.95 | 62.50 | 2 | 1 | 46.2% | -0.61 | 0.0040 | -0.601 | ||
| 22.05 | 25.00 | 8 | 139 | 45.8% | 0.37 | 0.0039 | -0.585 | 770 | 60.65 | 67.90 | 420 | 47.7% | -0.63 | 0.0040 | -0.591 | |
| 20.50 | 23.85 | 46.1% | 0.36 | 0.0038 | -0.573 | 775 | 62.95 | 71.45 | 47.1% | -0.65 | 0.0039 | -0.579 | ||||
| 19.00 | 21.40 | 16 | 164 | 45.5% | 0.34 | 0.0038 | -0.560 | 780 | 64.60 | 71.90 | 18 | 504 | 43.9% | -0.67 | 0.0039 | -0.566 |
| 16.35 | 18.00 | 4 | 105 | 45.1% | 0.30 | 0.0036 | -0.532 | 790 | 71.80 | 78.80 | 5 | 459 | 43.5% | -0.71 | 0.0037 | -0.537 |
| 13.80 | 15.40 | 26 | 800 | 44.9% | 0.27 | 0.0034 | -0.499 | 800 | 79.00 | 85.80 | 7 | 742 | 42.6% | -0.74 | 0.0035 | -0.504 |
| 11.65 | 13.15 | 7 | 470 | 44.7% | 0.24 | 0.0032 | -0.465 | 810 | 86.80 | 93.75 | 477 | 42.3% | -0.77 | 0.0033 | -0.469 | |
| 9.70 | 11.00 | 5 | 303 | 44.4% | 0.21 | 0.0030 | -0.429 | 820 | 94.90 | 103.50 | 2 | 316 | 43.4% | -0.80 | 0.0031 | -0.433 |
| 8.25 | 10.10 | 10 | 294 | 45.1% | 0.18 | 0.0028 | -0.393 | 830 | 102.70 | 112.00 | 269 | 42.7% | -0.83 | 0.0029 | -0.397 | |
| 6.80 | 8.50 | 4 | 322 | 44.9% | 0.16 | 0.0026 | -0.358 | 840 | 109.95 | 121.05 | 127 | 41.3% | -0.85 | 0.0026 | -0.360 | |
| 5.15 | 7.10 | 17 | 604 | 44.3% | 0.14 | 0.0023 | -0.324 | 850 | 118.65 | 129.35 | 154 | 39.7% | -0.88 | 0.0024 | -0.324 | |
| 4.55 | 6.10 | 2 | 168 | 44.8% | 0.12 | 0.0021 | -0.292 | 860 | 128.60 | 137.30 | 1 | 104 | 38.4% | -0.90 | 0.0022 | -0.288 |
| 3.70 | 5.35 | 2 | 477 | 45.0% | 0.10 | 0.0019 | -0.262 | 870 | 136.65 | 148.45 | 113 | 38.7% | -0.91 | 0.0019 | -0.255 | |
| 2.73 | 4.50 | 741 | 44.5% | 0.09 | 0.0017 | -0.234 | 880 | 147.80 | 156.10 | 70 | 37.4% | -0.93 | 0.0017 | -0.223 | ||
| 2.43 | 3.70 | 6 | 317 | 44.8% | 0.07 | 0.0015 | -0.209 | 890 | 156.60 | 167.35 | 180 | 39.4% | -0.94 | 0.0015 | -0.194 | |
| 2.20 | 2.95 | 6 | 856 | 45.0% | 0.06 | 0.0013 | -0.186 | 900 | 164.90 | 176.00 | 154 | -0.95 | 0.0013 | -0.166 | ||
| 0.0100 | 2.88 | 46 | 41.8% | 0.06 | 0.0012 | -0.166 | 910 | 175.65 | 185.35 | 18 | -0.96 | 0.0011 | -0.141 | |||
| 1.34 | 2.09 | 2 | 606 | 44.9% | 0.05 | 0.0010 | -0.148 | 920 | 183.85 | 196.45 | 129 | -0.97 | 0.0010 | -0.118 | ||
| 0 | 4.90 | 1,365 | 49.8% | 0.04 | 0.0009 | -0.132 | 930 | 194.05 | 206.25 | 16 | -0.97 | 0.0008 | -0.097 | |||
| 0.1800 | 2.31 | 347 | 45.5% | 0.04 | 0.0008 | -0.118 | 940 | 204.95 | 215.90 | 51 | -0.98 | 0.0007 | -0.079 | |||
| 0.8300 | 1.36 | 26 | 103 | 46.1% | 0.03 | 0.0007 | -0.105 | 950 | 214.85 | 226.10 | 34 | -0.98 | 0.0006 | -0.062 | ||
| 0.7100 | 1.00 | 2 | 238 | 45.8% | 0.03 | 0.0006 | -0.094 | 960 | 224.30 | 236.00 | 48 | -0.98 | 0.0005 | -0.048 | ||
| 0.1500 | 3.05 | 72 | 52.3% | 0.02 | 0.0006 | -0.085 | 970 | 234.65 | 246.00 | -0.99 | 0.0004 | -0.035 | ||||
| 0.2200 | 1.46 | 2 | 369 | 48.5% | 0.02 | 0.0005 | -0.076 | 980 | 244.05 | 255.65 | 87 | -0.99 | 0.0004 | -0.024 | ||
| 0.0800 | 1.51 | 2 | 28 | 49.5% | 0.02 | 0.0004 | -0.069 | 990 | 254.10 | 265.85 | 1 | -0.99 | 0.0003 | -0.015 | ||
| 0.2200 | 0.9500 | 1 | 776 | 48.7% | 0.02 | 0.0004 | -0.062 | 1,000 | 262.70 | 275.50 | 57 | -0.99 | 0.0003 | -0.006 | ||
| 0.0500 | 0.8800 | 206 | 49.8% | 0.01 | 0.0003 | -0.051 | 1,020 | 282.65 | 295.75 | 51 | -1.00 | 0.0002 | 0.000 | |||
| 0.0100 | 1.60 | 252 | 56.2% | 0.01 | 0.0002 | -0.043 | 1,040 | 302.60 | 316.05 | 26 | -1.00 | 0.0001 | 0.000 | |||
| 0.0500 | 1.22 | 192 | 56.9% | 0.01 | 0.0002 | -0.036 | 1,060 | 322.55 | 336.25 | 20 | -1.00 | 0.0001 | 0.000 | |||
| 0 | 1.21 | 106 | 58.9% | 0.01 | 0.0002 | -0.030 | 1,080 | 342.50 | 356.15 | 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