Options Chain for CATERPILLAR INC COM (CAT) - $417.89 as of 8/22/2025 3:32:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 235.25 | 238.55 | 236.90 | 203.64 | 0.00 | 0.00% | 1.18 | 0 | 3 | 1.16 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 8/22/2025 4:00:01 PM EST |
| 210.00 | 225.35 | 228.65 | 227.00 | % | 1.08 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 220.00 | 215.95 | 218.70 | 217.33 | % | 0.99 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 230.00 | 205.50 | 208.80 | 207.15 | % | 0.90 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 240.00 | 195.50 | 198.85 | 197.18 | % | 0.82 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 250.00 | 186.00 | 188.95 | 187.48 | % | 0.75 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 260.00 | 176.10 | 179.00 | 177.55 | % | 0.68 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 270.00 | 166.40 | 169.10 | 167.75 | % | 0.62 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 280.00 | 156.25 | 159.20 | 157.73 | % | 0.56 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 290.00 | 146.35 | 149.25 | 147.80 | % | 0.51 | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.01 | 8/22/2025 4:00:01 PM EST | |||
| 300.00 | 136.35 | 139.35 | 137.85 | % | 0.46 | 0 | 0 | 0.63 | 1.00 | 0.00 | -0.02 | 8/22/2025 4:00:01 PM EST | |||
| 310.00 | 126.60 | 129.55 | 128.08 | 121.46 | 0.00 | 0.00% | 0.41 | 0 | 2 | 0.59 | 1.00 | 0.00 | -0.04 | 8/6/2025 | 8/22/2025 4:00:01 PM EST |
| 320.00 | 116.95 | 119.70 | 118.33 | 95.31 | 0.00 | 0.00% | 0.37 | 0 | 10 | 0.54 | 0.99 | 0.00 | -0.05 | 7/18/2025 | 8/22/2025 4:00:01 PM EST |
| 330.00 | 106.90 | 109.85 | 108.38 | 91.55 | 0.00 | 0.00% | 0.33 | 0 | 2 | 0.51 | 0.99 | 0.00 | -0.05 | 8/19/2025 | 8/22/2025 4:00:01 PM EST |
| 340.00 | 97.05 | 100.10 | 98.58 | 73.30 | 0.00 | 0.00% | 0.29 | 0 | 5 | 0.47 | 0.98 | 0.00 | -0.06 | 8/18/2025 | 8/22/2025 4:00:01 PM EST |
| 350.00 | 87.20 | 90.40 | 88.80 | 64.10 | 0.00 | 0.00% | 0.25 | 0 | 11 | 0.43 | 0.97 | 0.00 | -0.08 | 8/11/2025 | 8/22/2025 4:00:01 PM EST |
| 360.00 | 78.15 | 80.75 | 79.45 | 64.49 | 0.00 | 0.00% | 0.22 | 0 | 11 | 0.29 | 0.95 | 0.00 | -0.10 | 8/19/2025 | 8/22/2025 4:00:01 PM EST |
| 370.00 | 68.45 | 71.15 | 69.80 | 70.98 | +18.33 | +34.82% | 0.19 | 12 | 14 | 0.28 | 0.93 | 0.00 | -0.11 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 380.00 | 59.55 | 61.30 | 60.43 | 60.60 | +21.33 | +54.32% | 0.16 | 2 | 25 | 0.28 | 0.91 | 0.00 | -0.12 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 390.00 | 50.60 | 52.30 | 51.45 | 35.90 | 0.00 | 0.00% | 0.13 | 0 | 34 | 0.27 | 0.87 | 0.00 | -0.14 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 400.00 | 41.90 | 44.05 | 42.98 | 44.63 | +16.24 | +57.21% | 0.11 | 5 | 47 | 0.26 | 0.82 | 0.01 | -0.15 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 410.00 | 34.25 | 35.35 | 34.80 | 33.60 | +11.30 | +50.68% | 0.08 | 26 | 203 | 0.25 | 0.77 | 0.01 | -0.16 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 420.00 | 27.05 | 28.20 | 27.63 | 27.61 | +11.51 | +71.50% | 0.07 | 49 | 338 | 0.25 | 0.69 | 0.01 | -0.17 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 430.00 | 20.65 | 21.50 | 21.08 | 20.72 | +9.27 | +80.97% | 0.05 | 58 | 608 | 0.24 | 0.60 | 0.01 | -0.18 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 440.00 | 14.95 | 16.00 | 15.48 | 14.95 | +7.04 | +89.01% | 0.04 | 129 | 1,003 | 0.23 | 0.51 | 0.01 | -0.17 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 450.00 | 10.60 | 11.45 | 11.03 | 11.10 | +5.75 | +107.48% | 0.02 | 401 | 464 | 0.23 | 0.41 | 0.01 | -0.16 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 460.00 | 7.30 | 8.40 | 7.85 | 7.59 | +4.44 | +140.96% | 0.02 | 61 | 510 | 0.23 | 0.32 | 0.01 | -0.14 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 470.00 | 4.65 | 5.35 | 5.00 | 5.10 | +3.22 | +171.28% | 0.01 | 69 | 145 | 0.23 | 0.24 | 0.01 | -0.12 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 480.00 | 2.96 | 3.50 | 3.23 | 3.50 | +2.30 | +191.67% | 0.01 | 28 | 76 | 0.22 | 0.17 | 0.01 | -0.10 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 490.00 | 1.85 | 2.35 | 2.10 | 2.31 | +1.44 | +165.52% | 0.00 | 8 | 56 | 0.23 | 0.12 | 0.01 | -0.07 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 500.00 | 1.07 | 1.55 | 1.31 | 1.29 | +0.70 | +118.65% | 0.00 | 18 | 991 | 0.23 | 0.08 | 0.00 | -0.05 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 510.00 | 0.51 | 1.10 | 0.81 | 0.82 | +0.48 | +141.18% | 0.00 | 5 | 27 | 0.23 | 0.05 | 0.00 | -0.04 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 520.00 | 0.01 | 1.76 | 0.89 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.22 | 0.03 | 0.00 | -0.02 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 530.00 | 0.00 | 1.58 | 0.79 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.32 | 0.02 | 0.00 | -0.01 | 8/19/2025 | 8/22/2025 4:00:01 PM EST |
| 540.00 | 0.00 | 1.47 | 0.74 | % | 0.00 | 0 | 0 | 0.33 | 0.01 | 0.00 | -0.01 | 8/22/2025 4:00:01 PM EST | |||
| 550.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.31 | 0.01 | 0.00 | -0.01 | 8/22/2025 4:00:01 PM EST | |||
| 560.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 580.00 | 0.00 | 1.31 | 0.66 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.41 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/22/2025 4:00:01 PM EST |
| 600.00 | 0.00 | 1.50 | 0.75 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.46 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 0.00 | 0.41 | 0.21 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.89 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/22/2025 4:00:01 PM EST |
| 210.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 220.00 | 0.03 | 0.61 | 0.32 | 0.04 | -0.03 | -42.86% | 0.00 | 10 | 11 | 0.71 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 230.00 | 0.00 | 0.62 | 0.31 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 240.00 | 0.00 | 1.49 | 0.75 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.85 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 4:00:01 PM EST |
| 250.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 260.00 | 0.00 | 0.88 | 0.44 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 270.00 | 0.00 | 0.34 | 0.17 | 0.17 | -0.26 | -60.47% | 0.00 | 1 | 1 | 0.56 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 280.00 | 0.00 | 1.76 | 0.88 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 290.00 | 0.00 | 1.60 | 0.80 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.62 | 0.00 | 0.00 | -0.01 | 7/16/2025 | 8/22/2025 4:00:01 PM EST |
| 300.00 | 0.00 | 1.65 | 0.83 | 1.04 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.58 | 0.00 | 0.00 | -0.02 | 7/22/2025 | 8/22/2025 4:00:01 PM EST |
| 310.00 | 0.00 | 1.71 | 0.86 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.54 | 0.00 | 0.00 | -0.04 | 8/18/2025 | 8/22/2025 4:00:01 PM EST |
| 320.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.45 | -0.01 | 0.00 | -0.05 | 8/18/2025 | 8/22/2025 4:00:01 PM EST |
| 330.00 | 0.00 | 0.94 | 0.47 | 0.45 | -0.23 | -33.83% | 0.00 | 1 | 41 | 0.41 | -0.01 | 0.00 | -0.05 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 340.00 | 0.00 | 1.13 | 0.57 | 0.80 | -0.35 | -30.44% | 0.00 | 2 | 49 | 0.39 | -0.02 | 0.00 | -0.06 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 350.00 | 0.60 | 1.15 | 0.88 | 1.74 | 0.00 | 0.00% | 0.00 | 0 | 610 | 0.33 | -0.03 | 0.00 | -0.08 | 8/18/2025 | 8/22/2025 4:00:01 PM EST |
| 360.00 | 0.84 | 1.39 | 1.12 | 1.24 | -0.94 | -43.12% | 0.00 | 17 | 169 | 0.31 | -0.05 | 0.00 | -0.10 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 370.00 | 1.50 | 1.67 | 1.59 | 1.60 | -1.40 | -46.67% | 0.00 | 66 | 550 | 0.30 | -0.07 | 0.00 | -0.11 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 380.00 | 2.18 | 2.51 | 2.35 | 2.42 | -1.74 | -41.83% | 0.01 | 65 | 219 | 0.29 | -0.09 | 0.00 | -0.12 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 390.00 | 3.05 | 3.30 | 3.18 | 3.35 | -2.57 | -43.42% | 0.01 | 147 | 447 | 0.28 | -0.13 | 0.00 | -0.14 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 400.00 | 4.40 | 4.55 | 4.48 | 4.65 | -3.85 | -45.30% | 0.01 | 189 | 1,838 | 0.27 | -0.18 | 0.01 | -0.15 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 410.00 | 6.30 | 6.65 | 6.48 | 6.70 | -4.92 | -42.35% | 0.02 | 409 | 760 | 0.26 | -0.23 | 0.01 | -0.16 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 420.00 | 8.95 | 9.35 | 9.15 | 9.15 | -6.50 | -41.54% | 0.02 | 355 | 543 | 0.25 | -0.31 | 0.01 | -0.17 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 430.00 | 12.45 | 12.90 | 12.68 | 12.75 | -8.60 | -40.29% | 0.03 | 253 | 535 | 0.25 | -0.40 | 0.01 | -0.18 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 440.00 | 16.90 | 17.50 | 17.20 | 17.60 | -10.52 | -37.42% | 0.04 | 46 | 251 | 0.24 | -0.49 | 0.01 | -0.17 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 450.00 | 22.40 | 23.15 | 22.78 | 22.75 | -13.05 | -36.46% | 0.05 | 8 | 395 | 0.24 | -0.59 | 0.01 | -0.16 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 460.00 | 28.40 | 30.40 | 29.40 | 49.31 | 0.00 | 0.00% | 0.06 | 0 | 20 | 0.23 | -0.68 | 0.01 | -0.14 | 8/12/2025 | 8/22/2025 4:00:01 PM EST |
| 470.00 | 35.45 | 38.90 | 37.18 | % | 0.08 | 0 | 0 | 0.23 | -0.76 | 0.01 | -0.12 | 8/22/2025 4:00:01 PM EST | |||
| 480.00 | 44.25 | 47.40 | 45.83 | % | 0.10 | 0 | 0 | 0.27 | -0.83 | 0.01 | -0.10 | 8/22/2025 4:00:01 PM EST | |||
| 490.00 | 53.25 | 56.05 | 54.65 | 63.06 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.27 | -0.88 | 0.01 | -0.07 | 8/1/2025 | 8/22/2025 4:00:01 PM EST |
| 500.00 | 63.00 | 65.65 | 64.33 | % | 0.13 | 0 | 0 | 0.28 | -0.92 | 0.00 | -0.05 | 8/22/2025 4:00:01 PM EST | |||
| 510.00 | 72.95 | 76.15 | 74.55 | % | 0.15 | 0 | 0 | 0.33 | -0.95 | 0.00 | -0.04 | 8/22/2025 4:00:01 PM EST | |||
| 520.00 | 83.25 | 86.10 | 84.68 | % | 0.16 | 0 | 0 | 0.36 | -0.97 | 0.00 | -0.02 | 8/22/2025 4:00:01 PM EST | |||
| 530.00 | 93.00 | 96.25 | 94.63 | % | 0.18 | 0 | 0 | 0.38 | -0.98 | 0.00 | -0.01 | 8/22/2025 4:00:01 PM EST | |||
| 540.00 | 102.95 | 106.25 | 104.60 | % | 0.19 | 0 | 0 | 0.41 | -0.99 | 0.00 | -0.01 | 8/22/2025 4:00:01 PM EST | |||
| 550.00 | 112.95 | 116.25 | 114.60 | % | 0.21 | 0 | 0 | 0.43 | -0.99 | 0.00 | -0.01 | 8/22/2025 4:00:01 PM EST | |||
| 560.00 | 122.95 | 126.10 | 124.53 | % | 0.22 | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 580.00 | 142.95 | 146.25 | 144.60 | % | 0.25 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 600.00 | 162.95 | 166.25 | 164.60 | % | 0.27 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST |