Options Chain for CATERPILLAR INC COM (CAT) - $592.99 as of 11/5/2026 7:02:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 515.00 | 58.90 | 68.85 | 63.88 | % | 0.12 | 0 | 0 | 0.46 | 0.72 | 0.00 | -0.45 | 11/5/2026 3:59:59 PM EST | |||
| 520.00 | 55.45 | 65.45 | 60.45 | % | 0.12 | 0 | 0 | 0.46 | 0.70 | 0.00 | -0.45 | 11/5/2026 3:59:59 PM EST | |||
| 525.00 | 51.35 | 61.35 | 56.35 | % | 0.11 | 0 | 0 | 0.45 | 0.68 | 0.00 | -0.46 | 11/5/2026 3:59:59 PM EST | |||
| 530.00 | 49.75 | 59.20 | 54.48 | % | 0.10 | 0 | 0 | 0.47 | 0.66 | 0.00 | -0.46 | 11/5/2026 3:59:59 PM EST | |||
| 535.00 | 46.25 | 56.15 | 51.20 | % | 0.10 | 0 | 0 | 0.46 | 0.64 | 0.00 | -0.46 | 11/5/2026 3:59:59 PM EST | |||
| 540.00 | 43.25 | 53.15 | 48.20 | % | 0.09 | 0 | 0 | 0.46 | 0.62 | 0.00 | -0.46 | 11/5/2026 3:59:59 PM EST | |||
| 545.00 | 39.85 | 49.85 | 44.85 | % | 0.08 | 0 | 0 | 0.45 | 0.60 | 0.00 | -0.46 | 11/5/2026 3:59:59 PM EST | |||
| 550.00 | 37.00 | 47.00 | 42.00 | % | 0.08 | 0 | 0 | 0.45 | 0.58 | 0.00 | -0.45 | 11/5/2026 3:59:59 PM EST | |||
| 555.00 | 34.50 | 44.50 | 39.50 | % | 0.07 | 0 | 0 | 0.45 | 0.56 | 0.00 | -0.45 | 11/5/2026 3:59:59 PM EST | |||
| 560.00 | 32.00 | 42.00 | 37.00 | 39.00 | % | 0.07 | 2 | 0 | 0.45 | 0.54 | 0.00 | -0.45 | 11/5/2026 | 11/5/2026 3:59:59 PM EST | |
| 565.00 | 30.15 | 40.05 | 35.10 | 38.56 | % | 0.06 | 1 | 0 | 0.45 | 0.52 | 0.00 | -0.44 | 11/5/2026 | 11/5/2026 3:59:59 PM EST | |
| 570.00 | 26.40 | 34.05 | 30.23 | 34.17 | % | 0.05 | 2 | 0 | 0.42 | 0.49 | 0.00 | -0.43 | 11/5/2026 | 11/5/2026 3:59:59 PM EST | |
| 575.00 | 23.90 | 31.45 | 27.68 | % | 0.05 | 0 | 0 | 0.42 | 0.47 | 0.00 | -0.42 | 11/5/2026 3:59:59 PM EST | |||
| 580.00 | 21.90 | 29.30 | 25.60 | 27.00 | % | 0.04 | 10 | 0 | 0.41 | 0.45 | 0.00 | -0.42 | 11/5/2026 | 11/5/2026 3:59:59 PM EST | |
| 585.00 | 19.70 | 27.75 | 23.73 | % | 0.04 | 0 | 0 | 0.41 | 0.43 | 0.00 | -0.40 | 11/5/2026 3:59:59 PM EST | |||
| 590.00 | 18.00 | 25.90 | 21.95 | 25.42 | % | 0.04 | 1 | 0 | 0.41 | 0.40 | 0.00 | -0.39 | 11/5/2026 | 11/5/2026 3:59:59 PM EST | |
| 595.00 | 16.55 | 23.95 | 20.25 | % | 0.03 | 0 | 0 | 0.41 | 0.38 | 0.00 | -0.38 | 11/5/2026 3:59:59 PM EST | |||
| 600.00 | 15.85 | 22.05 | 18.95 | 23.45 | % | 0.03 | 2 | 0 | 0.42 | 0.36 | 0.00 | -0.37 | 11/5/2026 | 11/5/2026 3:59:59 PM EST | |
| 605.00 | 12.70 | 20.95 | 16.83 | % | 0.03 | 0 | 0 | 0.41 | 0.34 | 0.00 | -0.36 | 11/5/2026 3:59:59 PM EST | |||
| 610.00 | 11.20 | 19.70 | 15.45 | % | 0.03 | 0 | 0 | 0.41 | 0.32 | 0.00 | -0.34 | 11/5/2026 3:59:59 PM EST | |||
| 615.00 | 10.25 | 18.35 | 14.30 | % | 0.02 | 0 | 0 | 0.41 | 0.30 | 0.00 | -0.33 | 11/5/2026 3:59:59 PM EST | |||
| 620.00 | 8.95 | 16.90 | 12.93 | % | 0.02 | 0 | 0 | 0.41 | 0.28 | 0.00 | -0.32 | 11/5/2026 3:59:59 PM EST | |||
| 625.00 | 7.75 | 15.80 | 11.78 | 14.38 | % | 0.02 | 1 | 0 | 0.40 | 0.26 | 0.00 | -0.30 | 11/5/2026 | 11/5/2026 3:59:59 PM EST | |
| 630.00 | 6.70 | 14.85 | 10.78 | % | 0.02 | 0 | 0 | 0.40 | 0.24 | 0.00 | -0.29 | 11/5/2026 3:59:59 PM EST | |||
| 635.00 | 5.70 | 13.90 | 9.80 | % | 0.02 | 0 | 0 | 0.40 | 0.22 | 0.00 | -0.28 | 11/5/2026 3:59:59 PM EST | |||
| 640.00 | 5.00 | 13.05 | 9.03 | % | 0.01 | 0 | 0 | 0.40 | 0.21 | 0.00 | -0.26 | 11/5/2026 3:59:59 PM EST | |||
| 645.00 | 4.90 | 11.95 | 8.43 | % | 0.01 | 0 | 0 | 0.41 | 0.19 | 0.00 | -0.25 | 11/5/2026 3:59:59 PM EST | |||
| 650.00 | 4.05 | 11.25 | 7.65 | % | 0.01 | 0 | 0 | 0.41 | 0.18 | 0.00 | -0.24 | 11/5/2026 3:59:59 PM EST | |||
| 655.00 | 3.20 | 10.60 | 6.90 | % | 0.01 | 0 | 0 | 0.40 | 0.16 | 0.00 | -0.23 | 11/5/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 515.00 | 16.00 | 24.45 | 20.23 | % | 0.04 | 0 | 0 | 0.50 | -0.28 | 0.00 | -0.45 | 11/5/2026 3:59:59 PM EST | |||
| 520.00 | 18.40 | 25.90 | 22.15 | 21.00 | % | 0.04 | 1 | 0 | 0.50 | -0.30 | 0.00 | -0.45 | 11/5/2026 | 11/5/2026 3:59:59 PM EST | |
| 525.00 | 19.40 | 27.80 | 23.60 | % | 0.04 | 0 | 0 | 0.49 | -0.32 | 0.00 | -0.46 | 11/5/2026 3:59:59 PM EST | |||
| 530.00 | 21.60 | 29.65 | 25.63 | 23.30 | % | 0.05 | 2 | 0 | 0.50 | -0.34 | 0.00 | -0.46 | 11/5/2026 | 11/5/2026 3:59:59 PM EST | |
| 535.00 | 23.40 | 31.55 | 27.48 | % | 0.05 | 0 | 0 | 0.49 | -0.36 | 0.00 | -0.46 | 11/5/2026 3:59:59 PM EST | |||
| 540.00 | 25.60 | 33.40 | 29.50 | 27.73 | % | 0.05 | 2 | 0 | 0.49 | -0.38 | 0.00 | -0.46 | 11/5/2026 | 11/5/2026 3:59:59 PM EST | |
| 545.00 | 24.40 | 33.75 | 29.08 | 29.99 | % | 0.05 | 2 | 0 | 0.45 | -0.40 | 0.00 | -0.46 | 11/5/2026 | 11/5/2026 3:59:59 PM EST | |
| 550.00 | 26.65 | 36.65 | 31.65 | % | 0.06 | 0 | 0 | 0.46 | -0.42 | 0.00 | -0.45 | 11/5/2026 3:59:59 PM EST | |||
| 555.00 | 28.45 | 38.40 | 33.43 | 36.00 | % | 0.06 | 2 | 0 | 0.45 | -0.44 | 0.00 | -0.45 | 11/5/2026 | 11/5/2026 3:59:59 PM EST | |
| 560.00 | 31.00 | 40.90 | 35.95 | 38.00 | % | 0.06 | 10 | 0 | 0.44 | -0.46 | 0.00 | -0.45 | 11/5/2026 | 11/5/2026 3:59:59 PM EST | |
| 565.00 | 33.65 | 43.60 | 38.63 | 32.00 | % | 0.07 | 3 | 0 | 0.44 | -0.48 | 0.00 | -0.44 | 11/5/2026 | 11/5/2026 3:59:59 PM EST | |
| 570.00 | 36.35 | 46.30 | 41.33 | 33.39 | % | 0.07 | 1 | 0 | 0.44 | -0.51 | 0.00 | -0.43 | 11/5/2026 | 11/5/2026 3:59:59 PM EST | |
| 575.00 | 39.15 | 49.10 | 44.13 | % | 0.08 | 0 | 0 | 0.44 | -0.53 | 0.00 | -0.42 | 11/5/2026 3:59:59 PM EST | |||
| 580.00 | 42.10 | 52.10 | 47.10 | % | 0.08 | 0 | 0 | 0.44 | -0.55 | 0.00 | -0.42 | 11/5/2026 3:59:59 PM EST | |||
| 585.00 | 45.10 | 54.90 | 50.00 | % | 0.09 | 0 | 0 | 0.43 | -0.57 | 0.00 | -0.40 | 11/5/2026 3:59:59 PM EST | |||
| 590.00 | 48.40 | 58.40 | 53.40 | % | 0.09 | 0 | 0 | 0.43 | -0.60 | 0.00 | -0.39 | 11/5/2026 3:59:59 PM EST | |||
| 595.00 | 51.55 | 61.50 | 56.53 | % | 0.10 | 0 | 0 | 0.43 | -0.62 | 0.00 | -0.38 | 11/5/2026 3:59:59 PM EST | |||
| 600.00 | 60.10 | 65.35 | 62.73 | 57.60 | % | 0.10 | 30 | 0 | 0.47 | -0.64 | 0.00 | -0.37 | 11/5/2026 | 11/5/2026 3:59:59 PM EST | |
| 605.00 | 58.35 | 68.20 | 63.28 | % | 0.10 | 0 | 0 | 0.42 | -0.66 | 0.00 | -0.36 | 11/5/2026 3:59:59 PM EST | |||
| 610.00 | 62.00 | 71.85 | 66.93 | 60.91 | % | 0.11 | 10 | 0 | 0.42 | -0.68 | 0.00 | -0.34 | 11/5/2026 | 11/5/2026 3:59:59 PM EST | |
| 615.00 | 65.75 | 75.65 | 70.70 | % | 0.11 | 0 | 0 | 0.41 | -0.70 | 0.00 | -0.33 | 11/5/2026 3:59:59 PM EST | |||
| 620.00 | 69.55 | 79.50 | 74.53 | 62.95 | % | 0.12 | 3 | 0 | 0.41 | -0.72 | 0.00 | -0.32 | 11/5/2026 | 11/5/2026 3:59:59 PM EST | |
| 625.00 | 73.50 | 83.30 | 78.40 | 73.27 | % | 0.13 | 1 | 0 | 0.40 | -0.74 | 0.00 | -0.30 | 11/5/2026 | 11/5/2026 3:59:59 PM EST | |
| 630.00 | 78.15 | 88.15 | 83.15 | 80.45 | % | 0.13 | 21 | 0 | 0.41 | -0.76 | 0.00 | -0.29 | 11/5/2026 | 11/5/2026 3:59:59 PM EST | |
| 635.00 | 81.70 | 91.60 | 86.65 | % | 0.14 | 0 | 0 | 0.48 | -0.78 | 0.00 | -0.28 | 11/5/2026 3:59:59 PM EST | |||
| 640.00 | 86.05 | 95.65 | 90.85 | % | 0.14 | 0 | 0 | 0.48 | -0.79 | 0.00 | -0.26 | 11/5/2026 3:59:59 PM EST | |||
| 645.00 | 90.20 | 100.15 | 95.18 | 89.75 | % | 0.15 | 1 | 0 | 0.49 | -0.81 | 0.00 | -0.25 | 11/5/2026 | 11/5/2026 3:59:59 PM EST | |
| 650.00 | 94.60 | 104.50 | 99.55 | 92.32 | % | 0.15 | 20 | 0 | 0.49 | -0.82 | 0.00 | -0.24 | 11/5/2026 | 11/5/2026 3:59:59 PM EST | |
| 655.00 | 100.60 | 109.50 | 105.05 | 100.93 | % | 0.16 | 5 | 0 | 0.50 | -0.84 | 0.00 | -0.23 | 11/5/2026 | 11/5/2026 3:59:59 PM EST |