Options Chain for CATERPILLAR INC COM (CAT) - $792.28 as of 9/3/2026 1:41:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 715.00 | 92.25 | 102.25 | 97.25 | % | 0.14 | 0 | 0 | 0.34 | 0.83 | 0.00 | -0.34 | 9/3/2026 3:59:57 PM EST | |||
| 720.00 | 87.20 | 97.20 | 92.20 | % | 0.13 | 0 | 0 | 0.32 | 0.81 | 0.00 | -0.35 | 9/3/2026 3:59:57 PM EST | |||
| 725.00 | 84.75 | 94.60 | 89.68 | % | 0.12 | 0 | 0 | 0.34 | 0.80 | 0.00 | -0.36 | 9/3/2026 3:59:57 PM EST | |||
| 730.00 | 79.30 | 89.25 | 84.28 | % | 0.12 | 0 | 0 | 0.32 | 0.78 | 0.00 | -0.37 | 9/3/2026 3:59:57 PM EST | |||
| 735.00 | 77.40 | 87.30 | 82.35 | % | 0.11 | 0 | 0 | 0.34 | 0.77 | 0.00 | -0.39 | 9/3/2026 3:59:57 PM EST | |||
| 740.00 | 72.80 | 81.90 | 77.35 | % | 0.10 | 0 | 0 | 0.33 | 0.75 | 0.00 | -0.40 | 9/3/2026 3:59:57 PM EST | |||
| 745.00 | 68.85 | 78.85 | 73.85 | % | 0.10 | 0 | 0 | 0.33 | 0.74 | 0.00 | -0.41 | 9/3/2026 3:59:57 PM EST | |||
| 750.00 | 65.00 | 74.85 | 69.93 | % | 0.09 | 0 | 0 | 0.33 | 0.72 | 0.00 | -0.41 | 9/3/2026 3:59:57 PM EST | |||
| 755.00 | 62.70 | 72.70 | 67.70 | % | 0.09 | 0 | 0 | 0.34 | 0.70 | 0.00 | -0.42 | 9/3/2026 3:59:57 PM EST | |||
| 760.00 | 60.10 | 70.10 | 65.10 | % | 0.09 | 0 | 0 | 0.35 | 0.68 | 0.00 | -0.43 | 9/3/2026 3:59:57 PM EST | |||
| 765.00 | 57.70 | 67.65 | 62.68 | % | 0.08 | 0 | 0 | 0.35 | 0.67 | 0.00 | -0.44 | 9/3/2026 3:59:57 PM EST | |||
| 770.00 | 53.50 | 63.50 | 58.50 | % | 0.08 | 0 | 0 | 0.34 | 0.65 | 0.00 | -0.44 | 9/3/2026 3:59:57 PM EST | |||
| 775.00 | 51.90 | 61.90 | 56.90 | % | 0.07 | 0 | 0 | 0.36 | 0.63 | 0.00 | -0.45 | 9/3/2026 3:59:57 PM EST | |||
| 780.00 | 48.40 | 57.90 | 53.15 | % | 0.07 | 0 | 0 | 0.35 | 0.61 | 0.00 | -0.45 | 9/3/2026 3:59:57 PM EST | |||
| 785.00 | 46.45 | 56.45 | 51.45 | % | 0.07 | 0 | 0 | 0.36 | 0.59 | 0.00 | -0.46 | 9/3/2026 3:59:57 PM EST | |||
| 790.00 | 43.50 | 51.65 | 47.58 | 49.00 | % | 0.06 | 3 | 0 | 0.35 | 0.57 | 0.00 | -0.46 | 9/3/2026 | 9/3/2026 3:59:57 PM EST | |
| 795.00 | 41.50 | 51.50 | 46.50 | % | 0.06 | 0 | 0 | 0.36 | 0.56 | 0.00 | -0.46 | 9/3/2026 3:59:57 PM EST | |||
| 800.00 | 36.70 | 46.65 | 41.68 | % | 0.05 | 0 | 0 | 0.34 | 0.54 | 0.00 | -0.46 | 9/3/2026 3:59:57 PM EST | |||
| 805.00 | 37.30 | 47.30 | 42.30 | % | 0.05 | 0 | 0 | 0.37 | 0.52 | 0.00 | -0.46 | 9/3/2026 3:59:57 PM EST | |||
| 810.00 | 33.45 | 43.40 | 38.43 | % | 0.05 | 0 | 0 | 0.35 | 0.50 | 0.00 | -0.46 | 9/3/2026 3:59:57 PM EST | |||
| 815.00 | 31.65 | 41.60 | 36.63 | % | 0.04 | 0 | 0 | 0.36 | 0.48 | 0.00 | -0.46 | 9/3/2026 3:59:57 PM EST | |||
| 820.00 | 27.80 | 36.60 | 32.20 | % | 0.04 | 0 | 0 | 0.34 | 0.46 | 0.00 | -0.45 | 9/3/2026 3:59:57 PM EST | |||
| 825.00 | 27.30 | 37.25 | 32.28 | % | 0.04 | 0 | 0 | 0.35 | 0.45 | 0.00 | -0.45 | 9/3/2026 3:59:57 PM EST | |||
| 830.00 | 26.05 | 33.15 | 29.60 | 25.00 | % | 0.04 | 1 | 0 | 0.35 | 0.43 | 0.00 | -0.44 | 9/3/2026 | 9/3/2026 3:59:57 PM EST | |
| 835.00 | 25.60 | 31.65 | 28.63 | % | 0.03 | 0 | 0 | 0.35 | 0.41 | 0.00 | -0.44 | 9/3/2026 3:59:57 PM EST | |||
| 840.00 | 23.90 | 30.25 | 27.08 | 29.27 | % | 0.03 | 2 | 0 | 0.36 | 0.39 | 0.00 | -0.43 | 9/3/2026 | 9/3/2026 3:59:57 PM EST | |
| 845.00 | 22.30 | 28.40 | 25.35 | % | 0.03 | 0 | 0 | 0.36 | 0.38 | 0.00 | -0.43 | 9/3/2026 3:59:57 PM EST | |||
| 850.00 | 20.75 | 28.10 | 24.43 | % | 0.03 | 0 | 0 | 0.36 | 0.36 | 0.00 | -0.42 | 9/3/2026 3:59:57 PM EST | |||
| 855.00 | 19.30 | 26.70 | 23.00 | 20.75 | % | 0.03 | 2 | 0 | 0.36 | 0.34 | 0.00 | -0.41 | 9/3/2026 | 9/3/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 715.00 | 6.95 | 14.40 | 10.68 | % | 0.01 | 0 | 0 | 0.36 | -0.17 | 0.00 | -0.34 | 9/3/2026 3:59:57 PM EST | |||
| 720.00 | 8.45 | 15.05 | 11.75 | % | 0.02 | 0 | 0 | 0.36 | -0.19 | 0.00 | -0.35 | 9/3/2026 3:59:57 PM EST | |||
| 725.00 | 9.30 | 16.55 | 12.93 | % | 0.02 | 0 | 0 | 0.36 | -0.20 | 0.00 | -0.36 | 9/3/2026 3:59:57 PM EST | |||
| 730.00 | 11.05 | 17.75 | 14.40 | % | 0.02 | 0 | 0 | 0.36 | -0.22 | 0.00 | -0.37 | 9/3/2026 3:59:57 PM EST | |||
| 735.00 | 12.40 | 19.05 | 15.73 | % | 0.02 | 0 | 0 | 0.36 | -0.23 | 0.00 | -0.39 | 9/3/2026 3:59:57 PM EST | |||
| 740.00 | 12.50 | 20.40 | 16.45 | 16.88 | % | 0.02 | 4 | 0 | 0.36 | -0.25 | 0.00 | -0.40 | 9/3/2026 | 9/3/2026 3:59:57 PM EST | |
| 745.00 | 15.50 | 21.85 | 18.68 | % | 0.03 | 0 | 0 | 0.36 | -0.26 | 0.00 | -0.41 | 9/3/2026 3:59:57 PM EST | |||
| 750.00 | 16.95 | 23.40 | 20.18 | 19.88 | % | 0.03 | 4 | 0 | 0.36 | -0.28 | 0.00 | -0.41 | 9/3/2026 | 9/3/2026 3:59:57 PM EST | |
| 755.00 | 17.25 | 25.10 | 21.18 | % | 0.03 | 0 | 0 | 0.36 | -0.30 | 0.00 | -0.42 | 9/3/2026 3:59:57 PM EST | |||
| 760.00 | 19.25 | 26.85 | 23.05 | % | 0.03 | 0 | 0 | 0.36 | -0.32 | 0.00 | -0.43 | 9/3/2026 3:59:57 PM EST | |||
| 765.00 | 21.55 | 28.75 | 25.15 | 26.98 | % | 0.03 | 6 | 0 | 0.36 | -0.33 | 0.00 | -0.44 | 9/3/2026 | 9/3/2026 3:59:57 PM EST | |
| 770.00 | 23.50 | 30.75 | 27.13 | % | 0.04 | 0 | 0 | 0.36 | -0.35 | 0.00 | -0.44 | 9/3/2026 3:59:57 PM EST | |||
| 775.00 | 25.20 | 32.80 | 29.00 | % | 0.04 | 0 | 0 | 0.36 | -0.37 | 0.00 | -0.45 | 9/3/2026 3:59:57 PM EST | |||
| 780.00 | 27.45 | 37.45 | 32.45 | % | 0.04 | 0 | 0 | 0.37 | -0.39 | 0.00 | -0.45 | 9/3/2026 3:59:57 PM EST | |||
| 785.00 | 30.65 | 40.60 | 35.63 | % | 0.05 | 0 | 0 | 0.38 | -0.41 | 0.00 | -0.46 | 9/3/2026 3:59:57 PM EST | |||
| 790.00 | 32.80 | 40.60 | 36.70 | 35.05 | % | 0.05 | 2 | 0 | 0.37 | -0.43 | 0.00 | -0.46 | 9/3/2026 | 9/3/2026 3:59:57 PM EST | |
| 795.00 | 35.25 | 45.20 | 40.23 | % | 0.05 | 0 | 0 | 0.37 | -0.44 | 0.00 | -0.46 | 9/3/2026 3:59:57 PM EST | |||
| 800.00 | 37.75 | 47.70 | 42.73 | % | 0.05 | 0 | 0 | 0.37 | -0.46 | 0.00 | -0.46 | 9/3/2026 3:59:57 PM EST | |||
| 805.00 | 40.55 | 50.50 | 45.53 | % | 0.06 | 0 | 0 | 0.38 | -0.48 | 0.00 | -0.46 | 9/3/2026 3:59:57 PM EST | |||
| 810.00 | 42.85 | 52.85 | 47.85 | % | 0.06 | 0 | 0 | 0.37 | -0.50 | 0.00 | -0.46 | 9/3/2026 3:59:57 PM EST | |||
| 815.00 | 44.95 | 54.90 | 49.93 | % | 0.06 | 0 | 0 | 0.37 | -0.52 | 0.00 | -0.46 | 9/3/2026 3:59:57 PM EST | |||
| 820.00 | 48.10 | 58.10 | 53.10 | % | 0.06 | 0 | 0 | 0.37 | -0.54 | 0.00 | -0.45 | 9/3/2026 3:59:57 PM EST | |||
| 825.00 | 51.80 | 61.75 | 56.78 | % | 0.07 | 0 | 0 | 0.37 | -0.55 | 0.00 | -0.45 | 9/3/2026 3:59:57 PM EST | |||
| 830.00 | 54.00 | 63.95 | 58.98 | % | 0.07 | 0 | 0 | 0.37 | -0.57 | 0.00 | -0.44 | 9/3/2026 3:59:57 PM EST | |||
| 835.00 | 57.80 | 67.80 | 62.80 | % | 0.08 | 0 | 0 | 0.37 | -0.59 | 0.00 | -0.44 | 9/3/2026 3:59:57 PM EST | |||
| 840.00 | 62.65 | 72.05 | 67.35 | 64.60 | % | 0.08 | 1 | 0 | 0.38 | -0.61 | 0.00 | -0.43 | 9/3/2026 | 9/3/2026 3:59:57 PM EST | |
| 845.00 | 64.55 | 74.50 | 69.53 | % | 0.08 | 0 | 0 | 0.37 | -0.62 | 0.00 | -0.43 | 9/3/2026 3:59:57 PM EST | |||
| 850.00 | 68.30 | 77.95 | 73.13 | % | 0.09 | 0 | 0 | 0.37 | -0.64 | 0.00 | -0.42 | 9/3/2026 3:59:57 PM EST | |||
| 855.00 | 71.75 | 81.70 | 76.73 | % | 0.09 | 0 | 0 | 0.37 | -0.66 | 0.00 | -0.41 | 9/3/2026 3:59:57 PM EST |