Options Chain for CATERPILLAR INC COM (CAT) - $615.35 as of 12/11/2025 3:58:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 535.00 | 97.75 | 100.65 | 99.20 | % | 0.19 | 0 | 0 | 0.41 | 0.87 | 0.00 | -0.22 | 12/11/2025 3:59:56 PM EST | |||
| 540.00 | 93.45 | 96.25 | 94.85 | % | 0.18 | 0 | 0 | 0.41 | 0.86 | 0.00 | -0.23 | 12/11/2025 3:59:56 PM EST | |||
| 545.00 | 89.15 | 92.05 | 90.60 | % | 0.17 | 0 | 0 | 0.40 | 0.85 | 0.00 | -0.24 | 12/11/2025 3:59:56 PM EST | |||
| 550.00 | 84.95 | 87.55 | 86.25 | % | 0.16 | 0 | 0 | 0.40 | 0.84 | 0.00 | -0.25 | 12/11/2025 3:59:56 PM EST | |||
| 555.00 | % | 0.00 | 0 | 0 | 0.39 | 0.82 | 0.00 | -0.26 | 12/11/2025 3:59:56 PM EST | ||||||
| 560.00 | % | 0.00 | 0 | 0 | 0.39 | 0.81 | 0.00 | -0.27 | 12/11/2025 3:59:56 PM EST | ||||||
| 565.00 | % | 0.00 | 0 | 0 | 0.39 | 0.79 | 0.00 | -0.28 | 12/11/2025 3:59:56 PM EST | ||||||
| 570.00 | % | 0.00 | 0 | 0 | 0.38 | 0.77 | 0.00 | -0.29 | 12/11/2025 3:59:56 PM EST | ||||||
| 575.00 | % | 0.00 | 0 | 0 | 0.38 | 0.76 | 0.00 | -0.30 | 12/11/2025 3:59:56 PM EST | ||||||
| 580.00 | % | 0.00 | 0 | 0 | 0.38 | 0.74 | 0.00 | -0.31 | 12/11/2025 3:59:56 PM EST | ||||||
| 585.00 | 57.55 | 60.40 | 58.98 | % | 0.10 | 0 | 0 | 0.37 | 0.72 | 0.00 | -0.32 | 12/11/2025 3:59:56 PM EST | |||
| 590.00 | 54.00 | 56.95 | 55.48 | % | 0.09 | 0 | 0 | 0.37 | 0.70 | 0.00 | -0.32 | 12/11/2025 3:59:56 PM EST | |||
| 595.00 | 50.60 | 53.55 | 52.08 | % | 0.09 | 0 | 0 | 0.37 | 0.68 | 0.00 | -0.33 | 12/11/2025 3:59:56 PM EST | |||
| 600.00 | % | 0.00 | 0 | 0 | 0.36 | 0.66 | 0.00 | -0.34 | 12/11/2025 3:59:56 PM EST | ||||||
| 605.00 | % | 0.00 | 0 | 0 | 0.36 | 0.64 | 0.00 | -0.34 | 12/11/2025 3:59:56 PM EST | ||||||
| 610.00 | % | 0.00 | 0 | 0 | 0.36 | 0.61 | 0.00 | -0.34 | 12/11/2025 3:59:56 PM EST | ||||||
| 615.00 | % | 0.00 | 0 | 0 | 0.36 | 0.59 | 0.00 | -0.35 | 12/11/2025 3:59:56 PM EST | ||||||
| 620.00 | % | 0.00 | 0 | 0 | 0.36 | 0.57 | 0.00 | -0.35 | 12/11/2025 3:59:56 PM EST | ||||||
| 625.00 | 32.80 | 35.60 | 34.20 | 33.67 | % | 0.05 | 10 | 0 | 0.35 | 0.54 | 0.00 | -0.35 | 12/11/2025 | 12/11/2025 3:59:56 PM EST | |
| 630.00 | 30.10 | 33.40 | 31.75 | 31.81 | % | 0.05 | 6 | 0 | 0.35 | 0.52 | 0.00 | -0.35 | 12/11/2025 | 12/11/2025 3:59:56 PM EST | |
| 635.00 | 27.65 | 31.15 | 29.40 | 28.92 | % | 0.05 | 1 | 0 | 0.35 | 0.49 | 0.00 | -0.35 | 12/11/2025 | 12/11/2025 3:59:56 PM EST | |
| 640.00 | 25.45 | 28.55 | 27.00 | 27.01 | % | 0.04 | 2 | 0 | 0.35 | 0.47 | 0.00 | -0.34 | 12/11/2025 | 12/11/2025 3:59:56 PM EST | |
| 645.00 | 23.25 | 26.70 | 24.98 | 24.46 | % | 0.04 | 1 | 0 | 0.35 | 0.44 | 0.00 | -0.34 | 12/11/2025 | 12/11/2025 3:59:56 PM EST | |
| 650.00 | 21.20 | 24.45 | 22.83 | 22.73 | % | 0.04 | 1 | 0 | 0.35 | 0.42 | 0.00 | -0.33 | 12/11/2025 | 12/11/2025 3:59:56 PM EST | |
| 655.00 | % | 0.00 | 0 | 0 | 0.35 | 0.40 | 0.00 | -0.33 | 12/11/2025 3:59:56 PM EST | ||||||
| 660.00 | % | 0.00 | 0 | 0 | 0.34 | 0.37 | 0.00 | -0.32 | 12/11/2025 3:59:56 PM EST | ||||||
| 665.00 | % | 0.00 | 0 | 0 | 0.34 | 0.35 | 0.00 | -0.31 | 12/11/2025 3:59:56 PM EST | ||||||
| 670.00 | % | 0.00 | 0 | 0 | 0.34 | 0.33 | 0.00 | -0.30 | 12/11/2025 3:59:56 PM EST | ||||||
| 675.00 | % | 0.00 | 0 | 0 | 0.34 | 0.31 | 0.00 | -0.29 | 12/11/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 535.00 | 4.40 | 8.25 | 6.33 | % | 0.01 | 0 | 0 | 0.40 | -0.13 | 0.00 | -0.22 | 12/11/2025 3:59:56 PM EST | |||
| 540.00 | 5.10 | 8.95 | 7.03 | % | 0.01 | 0 | 0 | 0.40 | -0.14 | 0.00 | -0.23 | 12/11/2025 3:59:56 PM EST | |||
| 545.00 | 5.65 | 9.65 | 7.65 | % | 0.01 | 0 | 0 | 0.40 | -0.15 | 0.00 | -0.24 | 12/11/2025 3:59:56 PM EST | |||
| 550.00 | % | 0.00 | 0 | 0 | 0.40 | -0.16 | 0.00 | -0.25 | 12/11/2025 3:59:56 PM EST | ||||||
| 555.00 | % | 0.00 | 0 | 0 | 0.39 | -0.18 | 0.00 | -0.26 | 12/11/2025 3:59:56 PM EST | ||||||
| 560.00 | % | 0.00 | 0 | 0 | 0.39 | -0.19 | 0.00 | -0.27 | 12/11/2025 3:59:56 PM EST | ||||||
| 565.00 | % | 0.00 | 0 | 0 | 0.38 | -0.21 | 0.00 | -0.28 | 12/11/2025 3:59:56 PM EST | ||||||
| 570.00 | % | 0.00 | 0 | 0 | 0.38 | -0.23 | 0.00 | -0.29 | 12/11/2025 3:59:56 PM EST | ||||||
| 575.00 | % | 0.00 | 0 | 0 | 0.38 | -0.24 | 0.00 | -0.30 | 12/11/2025 3:59:56 PM EST | ||||||
| 580.00 | 13.00 | 16.55 | 14.78 | % | 0.03 | 0 | 0 | 0.38 | -0.26 | 0.00 | -0.31 | 12/11/2025 3:59:56 PM EST | |||
| 585.00 | 14.45 | 17.90 | 16.18 | % | 0.03 | 0 | 0 | 0.37 | -0.28 | 0.00 | -0.32 | 12/11/2025 3:59:56 PM EST | |||
| 590.00 | 15.60 | 19.30 | 17.45 | % | 0.03 | 0 | 0 | 0.37 | -0.30 | 0.00 | -0.32 | 12/11/2025 3:59:56 PM EST | |||
| 595.00 | 17.05 | 20.85 | 18.95 | % | 0.03 | 0 | 0 | 0.37 | -0.32 | 0.00 | -0.33 | 12/11/2025 3:59:56 PM EST | |||
| 600.00 | % | 0.00 | 0 | 0 | 0.36 | -0.34 | 0.00 | -0.34 | 12/11/2025 3:59:56 PM EST | ||||||
| 605.00 | % | 0.00 | 0 | 0 | 0.36 | -0.36 | 0.00 | -0.34 | 12/11/2025 3:59:56 PM EST | ||||||
| 610.00 | % | 0.00 | 0 | 0 | 0.36 | -0.39 | 0.00 | -0.34 | 12/11/2025 3:59:56 PM EST | ||||||
| 615.00 | % | 0.00 | 0 | 0 | 0.36 | -0.41 | 0.00 | -0.35 | 12/11/2025 3:59:56 PM EST | ||||||
| 620.00 | 27.15 | 30.50 | 28.83 | % | 0.05 | 0 | 0 | 0.36 | -0.43 | 0.00 | -0.35 | 12/11/2025 3:59:56 PM EST | |||
| 625.00 | 29.25 | 32.85 | 31.05 | 31.65 | % | 0.05 | 2 | 0 | 0.35 | -0.46 | 0.00 | -0.35 | 12/11/2025 | 12/11/2025 3:59:56 PM EST | |
| 630.00 | 31.80 | 35.25 | 33.53 | % | 0.05 | 0 | 0 | 0.35 | -0.48 | 0.00 | -0.35 | 12/11/2025 3:59:56 PM EST | |||
| 635.00 | 34.35 | 37.80 | 36.08 | % | 0.06 | 0 | 0 | 0.35 | -0.51 | 0.00 | -0.35 | 12/11/2025 3:59:56 PM EST | |||
| 640.00 | 37.20 | 40.50 | 38.85 | % | 0.06 | 0 | 0 | 0.35 | -0.53 | 0.00 | -0.34 | 12/11/2025 3:59:56 PM EST | |||
| 645.00 | 40.20 | 43.30 | 41.75 | % | 0.06 | 0 | 0 | 0.35 | -0.56 | 0.00 | -0.34 | 12/11/2025 3:59:56 PM EST | |||
| 650.00 | 43.15 | 46.25 | 44.70 | % | 0.07 | 0 | 0 | 0.35 | -0.58 | 0.00 | -0.33 | 12/11/2025 3:59:56 PM EST | |||
| 655.00 | % | 0.00 | 0 | 0 | 0.34 | -0.60 | 0.00 | -0.33 | 12/11/2025 3:59:56 PM EST | ||||||
| 660.00 | % | 0.00 | 0 | 0 | 0.34 | -0.63 | 0.00 | -0.32 | 12/11/2025 3:59:56 PM EST | ||||||
| 665.00 | % | 0.00 | 0 | 0 | 0.34 | -0.65 | 0.00 | -0.31 | 12/11/2025 3:59:56 PM EST | ||||||
| 670.00 | % | 0.00 | 0 | 0 | 0.34 | -0.67 | 0.00 | -0.30 | 12/11/2025 3:59:56 PM EST | ||||||
| 675.00 | % | 0.00 | 0 | 0 | 0.34 | -0.69 | 0.00 | -0.29 | 12/11/2025 3:59:56 PM EST |