opzioni / CAT Caterpillar Inc.

tutti i titoli  ·  titoli  ·  analisi CAT  ·  dashboard
← 02/10 Seduta del 05/10/2026 completa 06/10 →
Spot 847.74  ·  402 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 06/10 01:31 UTC
09/10/264g 16/10/2611g 06/11/2632g 15/01/27102g 19/02/27137g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 167.10 178.65 172.88 +0.96 43.7% 680 43.7% -0.04 1.66 0.48 2.83 —
— 158.45 169.25 163.85 +0.95 43.6% 690 43.6% -0.05 2.13 1.06 3.20 —
— 145.75 155.35 150.55 +0.94 43.6% 705 43.6% -0.06 3.59 0.33 6.85 —
— 135.65 146.25 140.95 +0.92 43.5% 715 43.5% -0.08 4.53 1.16 7.90 —
— 127.40 137.40 132.40 +0.91 43.5% 725 43.5% -0.09 5.58 3.80 7.35 —
— 118.85 128.10 123.47 +0.89 43.4% 735 43.4% -0.12 7.03 5.25 8.80 —
— 110.60 120.30 115.45 +0.86 43.3% 745 43.3% -0.14 8.53 6.15 10.90 —
— 102.20 109.90 106.05 +0.84 43.3% 755 43.3% -0.16 9.65 7.60 11.70 —
4 94.80 103.45 99.12 +0.82 43.2% 765 43.2% -0.19 13.05 10.40 15.70 10
— 90.20 100.20 95.20 +0.80 43.2% 770 — — 11.93 9.35 14.50 —
— 83.45 92.10 87.78 — — 780 — — 15.00 11.85 18.15 —
— 79.90 88.55 84.22 — — 785 — — 17.32 13.40 21.25 —
— 76.45 83.60 80.03 — — 790 — — 18.32 14.75 21.90 —
— 68.65 76.80 72.72 — — 800 — — 21.95 18.00 25.90 —
— 66.40 74.95 70.67 — — 805 — — 23.68 19.75 27.60 —
— 62.35 70.40 66.38 — — 810 — — 25.40 21.60 29.20 —
— 59.90 67.75 63.83 — — 815 — — 27.70 24.45 30.95 —
— 57.30 65.70 61.50 — — 820 — — 27.98 25.65 30.30 —
— 54.60 62.80 58.70 — — 825 — — 31.52 27.90 35.15 —
— 51.00 59.10 55.05 — — 830 42.9% -0.40 33.25 29.55 36.95 —
— 48.90 56.50 52.70 +0.58 42.9% 835 42.9% -0.42 35.48 31.05 39.90 —
— 45.80 55.05 50.42 +0.57 42.9% 840 42.9% -0.44 37.15 33.05 41.25 —
— 43.65 52.60 48.12 +0.55 42.8% 845 42.8% -0.46 40.58 36.45 44.70 —
— 41.70 49.20 45.45 +0.53 42.8% 850 42.8% -0.48 41.98 37.50 46.45 —
— 38.30 46.80 42.55 +0.51 42.8% 855 42.8% -0.49 45.80 42.00 49.60 —
— 36.25 44.20 40.23 +0.49 42.8% 860 42.8% -0.51 48.30 44.15 52.45 —
— 33.55 42.50 38.02 +0.47 42.8% 865 42.8% -0.53 51.27 46.30 56.25 —
— 31.25 41.10 36.17 +0.45 42.7% 870 42.7% -0.55 53.35 48.55 58.15 —
— 30.05 38.10 34.08 +0.44 42.7% 875 42.7% -0.57 56.80 52.35 61.25 —
— 29.25 36.20 32.73 +0.42 42.7% 880 42.7% -0.59 60.10 55.45 64.75 —
— 27.25 32.80 30.02 +0.40 42.7% 885 42.7% -0.60 62.55 58.10 67.00 —
— 24.45 31.00 27.73 +0.38 42.7% 890 42.7% -0.62 65.85 61.20 70.50 —
— 22.90 29.35 26.12 +0.37 42.7% 895 42.7% -0.64 69.05 65.45 72.65 —
— 20.75 27.85 24.30 — — 900 — — 72.45 67.60 77.30 —
— 18.75 26.35 22.55 — — 905 — — 77.08 72.50 81.65 —
— 17.30 24.95 21.12 — — 910 — — 79.83 75.00 84.65 —
— 16.95 23.65 20.30 — — 915 — — 83.80 79.75 87.85 —
— 15.10 22.40 18.75 — — 920 — — 87.28 83.50 91.05 —
— 13.60 21.25 17.43 — — 925 — — 90.85 86.70 95.00 —
— 13.30 20.15 16.73 — — 930 — — 95.50 91.30 99.70 —
— 11.90 18.70 15.30 — — 935 — — 99.88 95.40 104.35 —
— 10.30 18.15 14.22 — — 940 — — 103.83 99.30 108.35 —
— 10.30 16.45 13.38 — — 945 — — 106.90 101.20 112.60 —
— 10.25 16.20 13.22 — — 950 — — 111.88 106.00 117.75 —
— 9.50 14.40 11.95 — — 955 42.7% -0.81 115.03 109.40 120.65 —
— 8.10 14.85 11.47 +0.19 42.7% 960 42.7% -0.83 120.55 113.55 127.55 —
— 6.60 14.15 10.38 +0.18 42.7% 965 42.7% -0.84 125.65 117.85 133.45 —
— 5.20 13.50 9.35 +0.17 42.7% 970 42.7% -0.85 129.30 122.20 136.40 —
— 4.55 12.90 8.72 +0.16 42.8% 975 42.8% -0.86 134.28 126.65 141.90 —
— 4.20 12.45 8.32 +0.15 42.8% 980 42.8% -0.87 139.22 131.90 146.55 —
— 4.90 9.40 7.15 +0.13 42.8% 990 42.8% -0.89 148.22 140.80 155.65 —
— 3.50 8.05 5.78 +0.11 42.9% 1000 42.9% -0.90 154.80 149.05 160.55 —

Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.