Options Chain for CATERPILLAR INC COM (CAT) - $394.49 as of 10/17/2024 8:23:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 192.60 | 196.20 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:48 PM EST | |||
| 205.00 | 187.60 | 191.20 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:48 PM EST | |||
| 210.00 | 182.60 | 186.20 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:48 PM EST | |||
| 215.00 | 177.60 | 181.25 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:48 PM EST | |||
| 220.00 | 172.60 | 176.25 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:48 PM EST | |||
| 225.00 | 167.60 | 171.25 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:48 PM EST | |||
| 230.00 | 162.60 | 166.25 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:48 PM EST | |||
| 235.00 | 157.60 | 161.20 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:48 PM EST | |||
| 240.00 | 152.60 | 156.20 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:48 PM EST | |||
| 245.00 | 147.55 | 151.20 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:48 PM EST | |||
| 250.00 | 142.55 | 146.20 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:48 PM EST | |||
| 255.00 | 137.60 | 141.55 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:48 PM EST | |||
| 260.00 | 132.65 | 136.30 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:48 PM EST | |||
| 265.00 | 127.70 | 131.30 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:48 PM EST | |||
| 270.00 | 122.75 | 126.35 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:48 PM EST | |||
| 275.00 | 117.80 | 121.40 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:48 PM EST | |||
| 280.00 | 112.85 | 116.50 | % | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.01 | 10/17/2024 3:59:48 PM EST | |||
| 285.00 | 107.95 | 111.45 | % | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.01 | 10/17/2024 3:59:48 PM EST | |||
| 290.00 | 103.00 | 106.50 | % | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.01 | 10/17/2024 3:59:48 PM EST | |||
| 295.00 | 98.10 | 101.65 | % | 0 | 0 | 0.58 | 0.99 | 0.00 | -0.03 | 10/17/2024 3:59:48 PM EST | |||
| 300.00 | 93.25 | 96.80 | % | 0 | 0 | 0.56 | 0.98 | 0.00 | -0.03 | 10/17/2024 3:59:48 PM EST | |||
| 305.00 | 88.30 | 91.90 | % | 0 | 0 | 0.54 | 0.98 | 0.00 | -0.04 | 10/17/2024 3:59:48 PM EST | |||
| 310.00 | 83.45 | 87.10 | % | 0 | 0 | 0.52 | 0.97 | 0.00 | -0.05 | 10/17/2024 3:59:48 PM EST | |||
| 315.00 | 78.60 | 82.00 | % | 0 | 0 | 0.48 | 0.96 | 0.00 | -0.05 | 10/17/2024 3:59:48 PM EST | |||
| 320.00 | 73.80 | 77.45 | % | 0 | 0 | 0.48 | 0.95 | 0.00 | -0.07 | 10/17/2024 3:59:48 PM EST | |||
| 325.00 | 69.05 | 72.35 | % | 0 | 0 | 0.45 | 0.95 | 0.00 | -0.07 | 10/17/2024 3:59:48 PM EST | |||
| 330.00 | 64.95 | 67.65 | % | 0 | 0 | 0.31 | 0.93 | 0.00 | -0.08 | 10/17/2024 3:59:48 PM EST | |||
| 335.00 | 60.20 | 62.95 | % | 0 | 0 | 0.32 | 0.92 | 0.00 | -0.09 | 10/17/2024 3:59:48 PM EST | |||
| 340.00 | 55.50 | 58.40 | % | 0 | 0 | 0.32 | 0.91 | 0.00 | -0.10 | 10/17/2024 3:59:48 PM EST | |||
| 345.00 | 51.45 | 53.45 | % | 0 | 0 | 0.32 | 0.88 | 0.00 | -0.12 | 10/17/2024 3:59:48 PM EST | |||
| 350.00 | 47.60 | 49.50 | % | 0 | 0 | 0.32 | 0.87 | 0.00 | -0.13 | 10/17/2024 3:59:48 PM EST | |||
| 355.00 | 43.30 | 44.80 | % | 0 | 0 | 0.33 | 0.84 | 0.01 | -0.14 | 10/17/2024 3:59:48 PM EST | |||
| 360.00 | 39.15 | 40.35 | 35.32 | 0.00 | 0.00% | 0 | 1 | 0.32 | 0.81 | 0.01 | -0.15 | 10/15/2024 | 10/17/2024 3:59:48 PM EST |
| 365.00 | 35.05 | 36.30 | % | 0 | 0 | 0.31 | 0.78 | 0.01 | -0.16 | 10/17/2024 3:59:48 PM EST | |||
| 370.00 | 31.20 | 32.60 | % | 0 | 0 | 0.31 | 0.75 | 0.01 | -0.17 | 10/17/2024 3:59:48 PM EST | |||
| 375.00 | 27.60 | 28.85 | % | 0 | 0 | 0.31 | 0.71 | 0.01 | -0.18 | 10/17/2024 3:59:48 PM EST | |||
| 380.00 | 24.25 | 25.05 | 24.81 | % | 1 | 0 | 0.30 | 0.66 | 0.01 | -0.19 | 10/17/2024 | 10/17/2024 3:59:48 PM EST | |
| 385.00 | 21.00 | 21.85 | 19.71 | 0.00 | 0.00% | 0 | 9 | 0.30 | 0.62 | 0.01 | -0.19 | 10/14/2024 | 10/17/2024 3:59:48 PM EST |
| 390.00 | 17.95 | 18.80 | 17.87 | +2.23 | +14.26% | 3 | 15 | 0.29 | 0.57 | 0.01 | -0.19 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 395.00 | 15.20 | 16.20 | 15.68 | +0.13 | +0.84% | 1 | 15 | 0.29 | 0.52 | 0.01 | -0.19 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 400.00 | 12.75 | 13.40 | 13.00 | 0.00 | 0.00% | 0 | 10 | 0.28 | 0.47 | 0.01 | -0.19 | 10/16/2024 | 10/17/2024 3:59:48 PM EST |
| 405.00 | 10.60 | 11.25 | 10.90 | 0.00 | 0.00% | 10 | 9 | 0.28 | 0.42 | 0.01 | -0.18 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 410.00 | 8.70 | 9.90 | 8.50 | 0.00 | 0.00% | 0 | 1 | 0.29 | 0.37 | 0.01 | -0.17 | 10/16/2024 | 10/17/2024 3:59:48 PM EST |
| 415.00 | 7.10 | 8.15 | 7.41 | +0.31 | +4.37% | 5 | 1 | 0.28 | 0.32 | 0.01 | -0.16 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 420.00 | 5.60 | 6.10 | 5.65 | 0.00 | 0.00% | 0 | 5 | 0.27 | 0.28 | 0.01 | -0.15 | 10/16/2024 | 10/17/2024 3:59:48 PM EST |
| 425.00 | 4.45 | 5.25 | 8.25 | 0.00 | 0.00% | 0 | 1 | 0.28 | 0.23 | 0.01 | -0.13 | 10/11/2024 | 10/17/2024 3:59:48 PM EST |
| 430.00 | 3.50 | 4.10 | 6.85 | 0.00 | 0.00% | 0 | 1 | 0.27 | 0.20 | 0.01 | -0.12 | 10/11/2024 | 10/17/2024 3:59:48 PM EST |
| 435.00 | 2.56 | 3.35 | 3.48 | 0.00 | 0.00% | 0 | 1 | 0.27 | 0.16 | 0.01 | -0.11 | 10/14/2024 | 10/17/2024 3:59:48 PM EST |
| 440.00 | 2.09 | 2.51 | 2.19 | 0.00 | 0.00% | 0 | 1 | 0.27 | 0.13 | 0.01 | -0.09 | 10/14/2024 | 10/17/2024 3:59:48 PM EST |
| 445.00 | 1.54 | 2.12 | % | 0 | 0 | 0.27 | 0.11 | 0.00 | -0.08 | 10/17/2024 3:59:48 PM EST | |||
| 450.00 | 1.26 | 1.65 | 1.23 | 0.00 | 0.00% | 0 | 7 | 0.27 | 0.09 | 0.00 | -0.07 | 10/15/2024 | 10/17/2024 3:59:48 PM EST |
| 455.00 | 0.94 | 2.67 | 1.11 | 0.00 | 0.00% | 0 | 1 | 0.30 | 0.07 | 0.00 | -0.06 | 10/16/2024 | 10/17/2024 3:59:48 PM EST |
| 460.00 | 0.68 | 1.05 | % | 0 | 0 | 0.27 | 0.06 | 0.00 | -0.05 | 10/17/2024 3:59:48 PM EST | |||
| 465.00 | 0.35 | 1.06 | % | 0 | 0 | 0.27 | 0.04 | 0.00 | -0.04 | 10/17/2024 3:59:48 PM EST | |||
| 470.00 | 0.26 | 1.01 | % | 0 | 0 | 0.28 | 0.03 | 0.00 | -0.03 | 10/17/2024 3:59:48 PM EST | |||
| 480.00 | 0.07 | 0.81 | % | 0 | 0 | 0.28 | 0.02 | 0.00 | -0.02 | 10/17/2024 3:59:48 PM EST | |||
| 490.00 | 0.00 | 0.95 | % | 0 | 0 | 0.37 | 0.01 | 0.00 | -0.01 | 10/17/2024 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 0.00 | 0.75 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:48 PM EST | |||
| 205.00 | 0.00 | 0.75 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:48 PM EST | |||
| 210.00 | 0.00 | 0.75 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:48 PM EST | |||
| 215.00 | 0.00 | 0.75 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:48 PM EST | |||
| 220.00 | 0.00 | 0.75 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:48 PM EST | |||
| 225.00 | 0.00 | 0.75 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:48 PM EST | |||
| 230.00 | 0.00 | 0.75 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:48 PM EST | |||
| 235.00 | 0.00 | 0.75 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:48 PM EST | |||
| 240.00 | 0.00 | 0.75 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:48 PM EST | |||
| 245.00 | 0.00 | 0.75 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:48 PM EST | |||
| 250.00 | 0.00 | 0.75 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:48 PM EST | |||
| 255.00 | 0.00 | 0.75 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:48 PM EST | |||
| 260.00 | 0.00 | 0.75 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:48 PM EST | |||
| 265.00 | 0.00 | 0.95 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:48 PM EST | |||
| 270.00 | 0.00 | 0.75 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:48 PM EST | |||
| 275.00 | 0.00 | 0.75 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:48 PM EST | |||
| 280.00 | 0.00 | 0.95 | % | 0 | 0 | 0.56 | -0.01 | 0.00 | -0.01 | 10/17/2024 3:59:48 PM EST | |||
| 285.00 | 0.00 | 1.48 | % | 0 | 0 | 0.59 | -0.01 | 0.00 | -0.01 | 10/17/2024 3:59:48 PM EST | |||
| 290.00 | 0.00 | 1.29 | % | 0 | 0 | 0.55 | -0.01 | 0.00 | -0.01 | 10/17/2024 3:59:48 PM EST | |||
| 295.00 | 0.01 | 1.57 | % | 0 | 0 | 0.41 | -0.01 | 0.00 | -0.03 | 10/17/2024 3:59:48 PM EST | |||
| 300.00 | 0.04 | 0.84 | 0.82 | 0.00 | 0.00% | 0 | 1 | 0.38 | -0.02 | 0.00 | -0.03 | 10/15/2024 | 10/17/2024 3:59:48 PM EST |
| 305.00 | 0.18 | 0.93 | % | 0 | 0 | 0.39 | -0.02 | 0.00 | -0.04 | 10/17/2024 3:59:48 PM EST | |||
| 310.00 | 0.29 | 1.04 | % | 0 | 0 | 0.39 | -0.03 | 0.00 | -0.05 | 10/17/2024 3:59:48 PM EST | |||
| 315.00 | 0.21 | 1.62 | % | 0 | 0 | 0.38 | -0.04 | 0.00 | -0.05 | 10/17/2024 3:59:48 PM EST | |||
| 320.00 | 0.31 | 1.24 | 0.88 | -0.21 | -19.27% | 2 | 10 | 0.35 | -0.05 | 0.00 | -0.07 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 325.00 | 0.46 | 2.32 | 1.20 | 0.00 | 0.00% | 0 | 2 | 0.37 | -0.05 | 0.00 | -0.07 | 10/14/2024 | 10/17/2024 3:59:48 PM EST |
| 330.00 | 1.13 | 1.67 | % | 0 | 0 | 0.36 | -0.07 | 0.00 | -0.08 | 10/17/2024 3:59:48 PM EST | |||
| 335.00 | 1.46 | 2.40 | 1.69 | -0.42 | -19.91% | 1 | 11 | 0.35 | -0.08 | 0.00 | -0.09 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 340.00 | 1.47 | 2.86 | % | 0 | 0 | 0.35 | -0.09 | 0.00 | -0.10 | 10/17/2024 3:59:48 PM EST | |||
| 345.00 | 2.12 | 2.59 | 3.54 | 0.00 | 0.00% | 0 | 1 | 0.33 | -0.12 | 0.00 | -0.12 | 10/15/2024 | 10/17/2024 3:59:48 PM EST |
| 350.00 | 0.92 | 3.05 | 3.84 | 0.00 | 0.00% | 0 | 2 | 0.29 | -0.13 | 0.00 | -0.13 | 10/14/2024 | 10/17/2024 3:59:48 PM EST |
| 355.00 | 2.92 | 3.70 | 3.65 | -1.88 | -34.00% | 1 | 19 | 0.31 | -0.16 | 0.01 | -0.14 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 360.00 | 4.15 | 4.80 | 6.55 | 0.00 | 0.00% | 0 | 6 | 0.32 | -0.19 | 0.01 | -0.15 | 10/15/2024 | 10/17/2024 3:59:48 PM EST |
| 365.00 | 4.65 | 5.50 | 5.41 | -0.99 | -15.47% | 1 | 3 | 0.30 | -0.22 | 0.01 | -0.16 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 370.00 | 5.70 | 6.75 | % | 0 | 0 | 0.30 | -0.25 | 0.01 | -0.17 | 10/17/2024 3:59:48 PM EST | |||
| 375.00 | 7.15 | 8.00 | 8.46 | 0.00 | 0.00% | 0 | 2 | 0.30 | -0.29 | 0.01 | -0.18 | 10/14/2024 | 10/17/2024 3:59:48 PM EST |
| 380.00 | 9.10 | 9.65 | 10.68 | 0.00 | 0.00% | 0 | 1 | 0.30 | -0.34 | 0.01 | -0.19 | 10/14/2024 | 10/17/2024 3:59:48 PM EST |
| 385.00 | 10.50 | 11.30 | 11.79 | 0.00 | 0.00% | 0 | 6 | 0.29 | -0.38 | 0.01 | -0.19 | 10/14/2024 | 10/17/2024 3:59:48 PM EST |
| 390.00 | 12.25 | 13.35 | 14.48 | 0.00 | 0.00% | 0 | 15 | 0.28 | -0.43 | 0.01 | -0.19 | 10/16/2024 | 10/17/2024 3:59:48 PM EST |
| 395.00 | 14.95 | 15.65 | 16.50 | 0.00 | 0.00% | 0 | 5 | 0.29 | -0.48 | 0.01 | -0.19 | 10/16/2024 | 10/17/2024 3:59:48 PM EST |
| 400.00 | 17.35 | 18.20 | 16.35 | 0.00 | 0.00% | 0 | 1 | 0.28 | -0.53 | 0.01 | -0.19 | 10/11/2024 | 10/17/2024 3:59:48 PM EST |
| 405.00 | 20.00 | 21.00 | % | 0 | 0 | 0.28 | -0.58 | 0.01 | -0.18 | 10/17/2024 3:59:48 PM EST | |||
| 410.00 | 22.75 | 24.25 | % | 0 | 0 | 0.27 | -0.63 | 0.01 | -0.17 | 10/17/2024 3:59:48 PM EST | |||
| 415.00 | 26.35 | 28.70 | % | 0 | 0 | 0.27 | -0.68 | 0.01 | -0.16 | 10/17/2024 3:59:48 PM EST | |||
| 420.00 | 29.75 | 31.60 | % | 0 | 0 | 0.27 | -0.72 | 0.01 | -0.15 | 10/17/2024 3:59:48 PM EST | |||
| 425.00 | 33.90 | 36.50 | % | 0 | 0 | 0.28 | -0.77 | 0.01 | -0.13 | 10/17/2024 3:59:48 PM EST | |||
| 430.00 | 37.80 | 41.00 | % | 0 | 0 | 0.29 | -0.80 | 0.01 | -0.12 | 10/17/2024 3:59:48 PM EST | |||
| 435.00 | 42.20 | 44.65 | % | 0 | 0 | 0.28 | -0.84 | 0.01 | -0.11 | 10/17/2024 3:59:48 PM EST | |||
| 440.00 | 46.55 | 49.20 | % | 0 | 0 | 0.28 | -0.87 | 0.01 | -0.09 | 10/17/2024 3:59:48 PM EST | |||
| 445.00 | 51.00 | 54.35 | % | 0 | 0 | 0.29 | -0.89 | 0.00 | -0.08 | 10/17/2024 3:59:48 PM EST | |||
| 450.00 | 55.70 | 58.55 | % | 0 | 0 | 0.34 | -0.91 | 0.00 | -0.07 | 10/17/2024 3:59:48 PM EST | |||
| 455.00 | 60.30 | 63.85 | % | 0 | 0 | 0.37 | -0.93 | 0.00 | -0.06 | 10/17/2024 3:59:48 PM EST | |||
| 460.00 | 65.10 | 68.75 | % | 0 | 0 | 0.39 | -0.94 | 0.00 | -0.05 | 10/17/2024 3:59:48 PM EST | |||
| 465.00 | 70.05 | 73.60 | % | 0 | 0 | 0.40 | -0.96 | 0.00 | -0.04 | 10/17/2024 3:59:48 PM EST | |||
| 470.00 | 75.05 | 78.65 | % | 0 | 0 | 0.43 | -0.97 | 0.00 | -0.03 | 10/17/2024 3:59:48 PM EST | |||
| 480.00 | 85.00 | 88.60 | % | 0 | 0 | 0.46 | -0.98 | 0.00 | -0.02 | 10/17/2024 3:59:48 PM EST | |||
| 490.00 | 95.00 | 98.60 | % | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.01 | 10/17/2024 3:59:48 PM EST |