Options Chain for CATERPILLAR INC COM (CAT) - $592.38 as of 12/4/2025 7:14:43 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 520.00 | 85.50 | 88.35 | 86.93 | % | 0.17 | 0 | 0 | 0.37 | 0.89 | 0.00 | -0.18 | 12/4/2025 3:59:49 PM EST | |||
| 525.00 | 81.10 | 83.60 | 82.35 | % | 0.16 | 0 | 0 | 0.36 | 0.87 | 0.00 | -0.19 | 12/4/2025 3:59:49 PM EST | |||
| 530.00 | 76.80 | 79.35 | 78.08 | % | 0.15 | 0 | 0 | 0.35 | 0.86 | 0.00 | -0.21 | 12/4/2025 3:59:49 PM EST | |||
| 535.00 | 72.55 | 75.40 | 73.98 | % | 0.14 | 0 | 0 | 0.35 | 0.84 | 0.00 | -0.22 | 12/4/2025 3:59:49 PM EST | |||
| 540.00 | 68.40 | 71.25 | 69.83 | % | 0.13 | 0 | 0 | 0.35 | 0.83 | 0.00 | -0.23 | 12/4/2025 3:59:49 PM EST | |||
| 545.00 | 64.30 | 66.95 | 65.63 | % | 0.12 | 0 | 0 | 0.34 | 0.81 | 0.00 | -0.24 | 12/4/2025 3:59:49 PM EST | |||
| 550.00 | 60.35 | 63.00 | 61.68 | % | 0.11 | 0 | 0 | 0.34 | 0.79 | 0.00 | -0.25 | 12/4/2025 3:59:49 PM EST | |||
| 555.00 | 56.50 | 59.15 | 57.83 | % | 0.10 | 0 | 0 | 0.34 | 0.77 | 0.00 | -0.26 | 12/4/2025 3:59:49 PM EST | |||
| 560.00 | 52.70 | 55.55 | 54.13 | % | 0.10 | 0 | 0 | 0.33 | 0.75 | 0.00 | -0.27 | 12/4/2025 3:59:49 PM EST | |||
| 565.00 | 48.80 | 51.90 | 50.35 | % | 0.09 | 0 | 0 | 0.33 | 0.72 | 0.00 | -0.28 | 12/4/2025 3:59:49 PM EST | |||
| 570.00 | 45.25 | 48.30 | 46.78 | % | 0.08 | 0 | 0 | 0.33 | 0.70 | 0.00 | -0.28 | 12/4/2025 3:59:49 PM EST | |||
| 575.00 | 41.80 | 44.70 | 43.25 | % | 0.08 | 0 | 0 | 0.32 | 0.67 | 0.01 | -0.29 | 12/4/2025 3:59:49 PM EST | |||
| 580.00 | 38.35 | 41.40 | 39.88 | % | 0.07 | 0 | 0 | 0.32 | 0.65 | 0.01 | -0.29 | 12/4/2025 3:59:49 PM EST | |||
| 585.00 | 35.00 | 38.15 | 36.58 | % | 0.06 | 0 | 0 | 0.31 | 0.62 | 0.01 | -0.30 | 12/4/2025 3:59:49 PM EST | |||
| 590.00 | 31.85 | 35.00 | 33.43 | % | 0.06 | 0 | 0 | 0.31 | 0.59 | 0.01 | -0.30 | 12/4/2025 3:59:49 PM EST | |||
| 595.00 | 28.90 | 32.10 | 30.50 | 30.54 | % | 0.05 | 1 | 0 | 0.30 | 0.56 | 0.01 | -0.30 | 12/4/2025 | 12/4/2025 3:59:49 PM EST | |
| 600.00 | 26.10 | 29.40 | 27.75 | % | 0.05 | 0 | 0 | 0.30 | 0.53 | 0.01 | -0.30 | 12/4/2025 3:59:49 PM EST | |||
| 605.00 | 23.55 | 26.95 | 25.25 | 26.46 | % | 0.04 | 1 | 0 | 0.30 | 0.51 | 0.01 | -0.30 | 12/4/2025 | 12/4/2025 3:59:49 PM EST | |
| 610.00 | 21.25 | 24.55 | 22.90 | 24.14 | % | 0.04 | 2 | 0 | 0.30 | 0.48 | 0.01 | -0.29 | 12/4/2025 | 12/4/2025 3:59:49 PM EST | |
| 615.00 | 19.05 | 22.25 | 20.65 | 20.00 | % | 0.03 | 1 | 0 | 0.30 | 0.45 | 0.01 | -0.29 | 12/4/2025 | 12/4/2025 3:59:49 PM EST | |
| 620.00 | 16.75 | 20.15 | 18.45 | 17.48 | % | 0.03 | 1 | 0 | 0.29 | 0.42 | 0.01 | -0.28 | 12/4/2025 | 12/4/2025 3:59:49 PM EST | |
| 625.00 | 15.85 | 18.25 | 17.05 | % | 0.03 | 0 | 0 | 0.30 | 0.39 | 0.01 | -0.28 | 12/4/2025 3:59:49 PM EST | |||
| 630.00 | 13.95 | 16.50 | 15.23 | % | 0.02 | 0 | 0 | 0.30 | 0.36 | 0.01 | -0.27 | 12/4/2025 3:59:49 PM EST | |||
| 635.00 | 12.25 | 14.95 | 13.60 | % | 0.02 | 0 | 0 | 0.29 | 0.33 | 0.01 | -0.26 | 12/4/2025 3:59:49 PM EST | |||
| 640.00 | 10.70 | 13.50 | 12.10 | % | 0.02 | 0 | 0 | 0.29 | 0.31 | 0.01 | -0.25 | 12/4/2025 3:59:49 PM EST | |||
| 645.00 | 9.25 | 12.25 | 10.75 | % | 0.02 | 0 | 0 | 0.29 | 0.28 | 0.01 | -0.24 | 12/4/2025 3:59:49 PM EST | |||
| 650.00 | 8.05 | 11.10 | 9.58 | % | 0.01 | 0 | 0 | 0.29 | 0.26 | 0.01 | -0.23 | 12/4/2025 3:59:49 PM EST | |||
| 655.00 | 6.80 | 10.05 | 8.43 | % | 0.01 | 0 | 0 | 0.29 | 0.23 | 0.00 | -0.21 | 12/4/2025 3:59:49 PM EST | |||
| 660.00 | 5.75 | 9.15 | 7.45 | % | 0.01 | 0 | 0 | 0.29 | 0.21 | 0.00 | -0.20 | 12/4/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 520.00 | 2.41 | 6.20 | 4.31 | % | 0.01 | 0 | 0 | 0.34 | -0.11 | 0.00 | -0.18 | 12/4/2025 3:59:49 PM EST | |||
| 525.00 | 3.20 | 7.10 | 5.15 | % | 0.01 | 0 | 0 | 0.34 | -0.13 | 0.00 | -0.19 | 12/4/2025 3:59:49 PM EST | |||
| 530.00 | 3.80 | 7.70 | 5.75 | % | 0.01 | 0 | 0 | 0.34 | -0.14 | 0.00 | -0.21 | 12/4/2025 3:59:49 PM EST | |||
| 535.00 | 4.55 | 8.55 | 6.55 | % | 0.01 | 0 | 0 | 0.34 | -0.16 | 0.00 | -0.22 | 12/4/2025 3:59:49 PM EST | |||
| 540.00 | 5.45 | 9.05 | 7.25 | % | 0.01 | 0 | 0 | 0.33 | -0.17 | 0.00 | -0.23 | 12/4/2025 3:59:49 PM EST | |||
| 545.00 | 6.45 | 9.70 | 8.08 | 8.51 | % | 0.01 | 1 | 0 | 0.33 | -0.19 | 0.00 | -0.24 | 12/4/2025 | 12/4/2025 3:59:49 PM EST | |
| 550.00 | 7.45 | 11.10 | 9.28 | 9.09 | % | 0.02 | 3 | 0 | 0.33 | -0.21 | 0.00 | -0.25 | 12/4/2025 | 12/4/2025 3:59:49 PM EST | |
| 555.00 | 8.60 | 12.25 | 10.43 | 10.09 | % | 0.02 | 3 | 0 | 0.33 | -0.23 | 0.00 | -0.26 | 12/4/2025 | 12/4/2025 3:59:49 PM EST | |
| 560.00 | 9.85 | 12.80 | 11.33 | 11.25 | % | 0.02 | 2 | 0 | 0.32 | -0.25 | 0.00 | -0.27 | 12/4/2025 | 12/4/2025 3:59:49 PM EST | |
| 565.00 | 11.15 | 15.00 | 13.08 | % | 0.02 | 0 | 0 | 0.32 | -0.28 | 0.00 | -0.28 | 12/4/2025 3:59:49 PM EST | |||
| 570.00 | 12.60 | 16.40 | 14.50 | 13.45 | % | 0.03 | 5 | 0 | 0.32 | -0.30 | 0.00 | -0.28 | 12/4/2025 | 12/4/2025 3:59:49 PM EST | |
| 575.00 | 14.15 | 17.25 | 15.70 | 15.90 | % | 0.03 | 3 | 0 | 0.31 | -0.33 | 0.01 | -0.29 | 12/4/2025 | 12/4/2025 3:59:49 PM EST | |
| 580.00 | 15.75 | 19.35 | 17.55 | % | 0.03 | 0 | 0 | 0.31 | -0.35 | 0.01 | -0.29 | 12/4/2025 3:59:49 PM EST | |||
| 585.00 | 17.55 | 21.05 | 19.30 | % | 0.03 | 0 | 0 | 0.31 | -0.38 | 0.01 | -0.30 | 12/4/2025 3:59:49 PM EST | |||
| 590.00 | 19.40 | 22.95 | 21.18 | % | 0.04 | 0 | 0 | 0.30 | -0.41 | 0.01 | -0.30 | 12/4/2025 3:59:49 PM EST | |||
| 595.00 | 21.55 | 24.85 | 23.20 | 23.45 | % | 0.04 | 3 | 0 | 0.30 | -0.44 | 0.01 | -0.30 | 12/4/2025 | 12/4/2025 3:59:49 PM EST | |
| 600.00 | 23.95 | 27.15 | 25.55 | 26.75 | % | 0.04 | 1 | 0 | 0.30 | -0.47 | 0.01 | -0.30 | 12/4/2025 | 12/4/2025 3:59:49 PM EST | |
| 605.00 | 26.30 | 29.70 | 28.00 | % | 0.05 | 0 | 0 | 0.30 | -0.49 | 0.01 | -0.30 | 12/4/2025 3:59:49 PM EST | |||
| 610.00 | 29.15 | 32.10 | 30.63 | % | 0.05 | 0 | 0 | 0.30 | -0.52 | 0.01 | -0.29 | 12/4/2025 3:59:49 PM EST | |||
| 615.00 | 31.95 | 35.05 | 33.50 | % | 0.05 | 0 | 0 | 0.30 | -0.55 | 0.01 | -0.29 | 12/4/2025 3:59:49 PM EST | |||
| 620.00 | 34.85 | 37.75 | 36.30 | 37.45 | % | 0.06 | 2 | 0 | 0.29 | -0.58 | 0.01 | -0.28 | 12/4/2025 | 12/4/2025 3:59:49 PM EST | |
| 625.00 | 37.95 | 40.85 | 39.40 | % | 0.06 | 0 | 0 | 0.29 | -0.61 | 0.01 | -0.28 | 12/4/2025 3:59:49 PM EST | |||
| 630.00 | 40.60 | 44.05 | 42.33 | % | 0.07 | 0 | 0 | 0.29 | -0.64 | 0.01 | -0.27 | 12/4/2025 3:59:49 PM EST | |||
| 635.00 | 44.20 | 47.40 | 45.80 | % | 0.07 | 0 | 0 | 0.29 | -0.67 | 0.01 | -0.26 | 12/4/2025 3:59:49 PM EST | |||
| 640.00 | 48.20 | 50.95 | 49.58 | % | 0.08 | 0 | 0 | 0.29 | -0.69 | 0.01 | -0.25 | 12/4/2025 3:59:49 PM EST | |||
| 645.00 | 51.35 | 54.65 | 53.00 | % | 0.08 | 0 | 0 | 0.28 | -0.72 | 0.01 | -0.24 | 12/4/2025 3:59:49 PM EST | |||
| 650.00 | 55.85 | 58.50 | 57.18 | % | 0.09 | 0 | 0 | 0.29 | -0.74 | 0.01 | -0.23 | 12/4/2025 3:59:49 PM EST | |||
| 655.00 | 59.85 | 62.45 | 61.15 | % | 0.09 | 0 | 0 | 0.29 | -0.77 | 0.00 | -0.21 | 12/4/2025 3:59:49 PM EST | |||
| 660.00 | 63.95 | 66.55 | 65.25 | % | 0.10 | 0 | 0 | 0.29 | -0.79 | 0.00 | -0.20 | 12/4/2025 3:59:49 PM EST |