Options Chain for CATERPILLAR INC COM (CAT) - $382.33 as of 11/20/2024 3:51:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 205.00 | 175.80 | 179.40 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 210.00 | 170.80 | 174.45 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 215.00 | 165.85 | 169.55 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 220.00 | 160.85 | 164.50 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 225.00 | 155.90 | 159.55 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 230.00 | 150.90 | 154.55 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 235.00 | 145.95 | 149.60 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 240.00 | 141.00 | 144.60 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 245.00 | 136.00 | 139.65 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 250.00 | 131.00 | 134.65 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 255.00 | 126.05 | 129.70 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 260.00 | 121.10 | 124.75 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 265.00 | 116.20 | 119.75 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 270.00 | 111.15 | 114.80 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 275.00 | 106.15 | 109.75 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 280.00 | 101.25 | 104.85 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 285.00 | 96.30 | 99.85 | % | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 290.00 | 91.30 | 94.95 | % | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 295.00 | 86.35 | 90.00 | % | 0 | 0 | 0.54 | 1.00 | 0.00 | -0.01 | 11/20/2024 3:59:56 PM EST | |||
| 300.00 | 81.40 | 85.05 | % | 0 | 0 | 0.55 | 1.00 | 0.00 | -0.02 | 11/20/2024 3:59:56 PM EST | |||
| 305.00 | 76.50 | 80.10 | % | 0 | 0 | 0.48 | 1.00 | 0.00 | -0.03 | 11/20/2024 3:59:56 PM EST | |||
| 310.00 | 72.05 | 75.15 | % | 0 | 0 | 0.49 | 0.99 | 0.00 | -0.05 | 11/20/2024 3:59:56 PM EST | |||
| 315.00 | 66.65 | 70.25 | % | 0 | 0 | 0.46 | 0.99 | 0.00 | -0.05 | 11/20/2024 3:59:56 PM EST | |||
| 320.00 | 62.30 | 65.40 | % | 0 | 0 | 0.44 | 0.99 | 0.00 | -0.05 | 11/20/2024 3:59:56 PM EST | |||
| 325.00 | 57.40 | 60.55 | % | 0 | 0 | 0.39 | 0.98 | 0.00 | -0.06 | 11/20/2024 3:59:56 PM EST | |||
| 330.00 | 52.55 | 55.75 | % | 0 | 0 | 0.39 | 0.97 | 0.00 | -0.07 | 11/20/2024 3:59:56 PM EST | |||
| 335.00 | 47.80 | 51.00 | % | 0 | 0 | 0.35 | 0.95 | 0.00 | -0.08 | 11/20/2024 3:59:56 PM EST | |||
| 340.00 | 43.10 | 46.30 | % | 0 | 0 | 0.34 | 0.93 | 0.00 | -0.09 | 11/20/2024 3:59:56 PM EST | |||
| 345.00 | 38.45 | 41.70 | % | 0 | 0 | 0.30 | 0.91 | 0.01 | -0.13 | 11/20/2024 3:59:56 PM EST | |||
| 350.00 | 34.70 | 36.35 | 37.25 | 0.00 | 0.00% | 0 | 3 | 0.29 | 0.88 | 0.01 | -0.14 | 11/15/2024 | 11/20/2024 3:59:56 PM EST |
| 355.00 | 29.65 | 31.85 | % | 0 | 0 | 0.22 | 0.84 | 0.01 | -0.15 | 11/20/2024 3:59:56 PM EST | |||
| 360.00 | 26.20 | 28.25 | 57.90 | 0.00 | 0.00% | 0 | 1 | 0.24 | 0.80 | 0.01 | -0.16 | 11/7/2024 | 11/20/2024 3:59:56 PM EST |
| 365.00 | 21.65 | 24.60 | 24.75 | 0.00 | 0.00% | 0 | 18 | 0.22 | 0.75 | 0.01 | -0.17 | 11/15/2024 | 11/20/2024 3:59:56 PM EST |
| 370.00 | 18.10 | 21.15 | 19.95 | 0.00 | 0.00% | 0 | 4 | 0.22 | 0.70 | 0.01 | -0.18 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 375.00 | 14.85 | 17.35 | 17.61 | 0.00 | 0.00% | 0 | 22 | 0.22 | 0.64 | 0.01 | -0.19 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 380.00 | 12.60 | 13.45 | 12.55 | 0.00 | 0.00% | 0 | 8 | 0.23 | 0.57 | 0.01 | -0.19 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 385.00 | 10.05 | 11.05 | 11.65 | +0.68 | +6.20% | 1 | 22 | 0.22 | 0.50 | 0.01 | -0.18 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 390.00 | 7.75 | 10.05 | 7.75 | -0.55 | -6.63% | 3 | 41 | 0.22 | 0.43 | 0.01 | -0.17 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 395.00 | 5.85 | 7.65 | 5.83 | -0.72 | -11.00% | 5 | 56 | 0.22 | 0.36 | 0.01 | -0.16 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 400.00 | 4.45 | 5.20 | 4.59 | +0.19 | +4.32% | 3 | 45 | 0.22 | 0.29 | 0.01 | -0.15 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 405.00 | 2.72 | 4.00 | 3.45 | -0.23 | -6.25% | 3 | 26 | 0.22 | 0.24 | 0.01 | -0.13 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 410.00 | 2.48 | 3.05 | 2.47 | -0.26 | -9.53% | 7 | 17 | 0.23 | 0.19 | 0.01 | -0.11 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 415.00 | 1.82 | 2.34 | 2.01 | +0.32 | +18.94% | 18 | 36 | 0.23 | 0.15 | 0.01 | -0.10 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 420.00 | 1.26 | 2.58 | 1.80 | 0.00 | 0.00% | 0 | 39 | 0.23 | 0.11 | 0.01 | -0.08 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 425.00 | 0.50 | 2.53 | 3.25 | 0.00 | 0.00% | 0 | 2 | 0.29 | 0.08 | 0.01 | -0.06 | 11/12/2024 | 11/20/2024 3:59:56 PM EST |
| 430.00 | 0.33 | 2.20 | 0.13 | 0.00 | 0.00% | 0 | 18 | 0.30 | 0.06 | 0.00 | -0.05 | 11/15/2024 | 11/20/2024 3:59:56 PM EST |
| 435.00 | 0.22 | 1.97 | 1.47 | 0.00 | 0.00% | 0 | 4 | 0.32 | 0.04 | 0.00 | -0.04 | 11/14/2024 | 11/20/2024 3:59:56 PM EST |
| 440.00 | 0.13 | 1.32 | 0.70 | 0.00 | 0.00% | 0 | 2 | 0.25 | 0.04 | 0.00 | -0.03 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 445.00 | 0.00 | 1.72 | 1.20 | 0.00 | 0.00% | 0 | 4 | 0.34 | 0.02 | 0.00 | -0.02 | 11/14/2024 | 11/20/2024 3:59:56 PM EST |
| 450.00 | 0.00 | 1.62 | % | 0 | 0 | 0.35 | 0.02 | 0.00 | -0.02 | 11/20/2024 3:59:56 PM EST | |||
| 455.00 | 0.00 | 1.56 | % | 0 | 0 | 0.37 | 0.01 | 0.00 | -0.01 | 11/20/2024 3:59:56 PM EST | |||
| 460.00 | 0.00 | 1.51 | % | 0 | 0 | 0.38 | 0.01 | 0.00 | -0.01 | 11/20/2024 3:59:56 PM EST | |||
| 465.00 | 0.00 | 1.48 | % | 0 | 0 | 0.40 | 0.00 | 0.00 | -0.01 | 11/20/2024 3:59:56 PM EST | |||
| 470.00 | 0.00 | 1.45 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 475.00 | 0.00 | 1.43 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 480.00 | 0.00 | 1.41 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 485.00 | 0.00 | 1.40 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 490.00 | 0.00 | 1.39 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 205.00 | 0.00 | 2.13 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 210.00 | 0.00 | 1.37 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 215.00 | 0.00 | 1.37 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 220.00 | 0.00 | 2.01 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 225.00 | 0.00 | 2.13 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 230.00 | 0.00 | 2.10 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 235.00 | 0.00 | 2.13 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 240.00 | 0.00 | 1.37 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 245.00 | 0.00 | 1.37 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 250.00 | 0.00 | 1.97 | 0.45 | 0.00 | 0.00% | 0 | 17 | 0.83 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:56 PM EST |
| 255.00 | 0.00 | 2.13 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 260.00 | 0.00 | 1.38 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 265.00 | 0.00 | 2.08 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 270.00 | 0.00 | 1.39 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 275.00 | 0.00 | 1.41 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 280.00 | 0.00 | 1.42 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 285.00 | 0.00 | 1.44 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 290.00 | 0.00 | 1.45 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 295.00 | 0.00 | 1.47 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | -0.01 | 11/20/2024 3:59:56 PM EST | |||
| 300.00 | 0.00 | 1.50 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | -0.02 | 11/20/2024 3:59:56 PM EST | |||
| 305.00 | 0.00 | 1.53 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | -0.03 | 11/20/2024 3:59:56 PM EST | |||
| 310.00 | 0.00 | 1.59 | % | 0 | 0 | 0.46 | -0.01 | 0.00 | -0.05 | 11/20/2024 3:59:56 PM EST | |||
| 315.00 | 0.00 | 1.65 | % | 0 | 0 | 0.44 | -0.01 | 0.00 | -0.05 | 11/20/2024 3:59:56 PM EST | |||
| 320.00 | 0.00 | 1.74 | % | 0 | 0 | 0.42 | -0.01 | 0.00 | -0.05 | 11/20/2024 3:59:56 PM EST | |||
| 325.00 | 0.13 | 1.84 | % | 0 | 0 | 0.40 | -0.02 | 0.00 | -0.06 | 11/20/2024 3:59:56 PM EST | |||
| 330.00 | 0.22 | 1.98 | % | 0 | 0 | 0.37 | -0.03 | 0.00 | -0.07 | 11/20/2024 3:59:56 PM EST | |||
| 335.00 | 0.33 | 2.17 | % | 0 | 0 | 0.35 | -0.05 | 0.00 | -0.08 | 11/20/2024 3:59:56 PM EST | |||
| 340.00 | 0.47 | 2.42 | % | 0 | 0 | 0.35 | -0.07 | 0.00 | -0.09 | 11/20/2024 3:59:56 PM EST | |||
| 345.00 | 0.67 | 3.55 | 1.58 | 0.00 | 0.00% | 0 | 14 | 0.26 | -0.09 | 0.01 | -0.13 | 11/15/2024 | 11/20/2024 3:59:56 PM EST |
| 350.00 | 1.85 | 2.20 | 2.40 | 0.00 | 0.00% | 0 | 21 | 0.26 | -0.12 | 0.01 | -0.14 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 355.00 | 2.47 | 2.89 | 2.55 | +0.12 | +4.94% | 1 | 95 | 0.26 | -0.16 | 0.01 | -0.15 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 360.00 | 2.43 | 3.75 | 4.02 | +0.67 | +20.00% | 2 | 36 | 0.25 | -0.20 | 0.01 | -0.16 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 365.00 | 3.35 | 6.60 | 5.59 | +1.24 | +28.51% | 5 | 13 | 0.25 | -0.25 | 0.01 | -0.17 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 370.00 | 5.70 | 7.55 | 5.93 | +0.23 | +4.04% | 14 | 62 | 0.24 | -0.30 | 0.01 | -0.18 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 375.00 | 7.30 | 8.30 | 7.70 | 0.00 | 0.00% | 0 | 19 | 0.24 | -0.36 | 0.01 | -0.19 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 380.00 | 7.90 | 10.20 | 10.22 | 0.00 | 0.00% | 11 | 36 | 0.24 | -0.43 | 0.01 | -0.19 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 385.00 | 10.15 | 12.70 | 11.88 | 0.00 | 0.00% | 0 | 11 | 0.24 | -0.50 | 0.01 | -0.18 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 390.00 | 13.65 | 16.25 | 15.17 | +1.00 | +7.06% | 12 | 9 | 0.24 | -0.57 | 0.01 | -0.17 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 395.00 | 17.75 | 19.30 | 18.05 | 0.00 | 0.00% | 0 | 29 | 0.24 | -0.64 | 0.01 | -0.16 | 11/15/2024 | 11/20/2024 3:59:56 PM EST |
| 400.00 | 20.15 | 22.80 | % | 0 | 0 | 0.24 | -0.71 | 0.01 | -0.15 | 11/20/2024 3:59:56 PM EST | |||
| 405.00 | 23.90 | 26.20 | 26.83 | +1.40 | +5.51% | 1 | 12 | 0.21 | -0.76 | 0.01 | -0.13 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 410.00 | 28.35 | 30.75 | 29.04 | 0.00 | 0.00% | 0 | 16 | 0.24 | -0.81 | 0.01 | -0.11 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 415.00 | 33.45 | 34.95 | 33.51 | 0.00 | 0.00% | 0 | 5 | 0.25 | -0.85 | 0.01 | -0.10 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 420.00 | 37.05 | 40.20 | % | 0 | 0 | 0.31 | -0.89 | 0.01 | -0.08 | 11/20/2024 3:59:56 PM EST | |||
| 425.00 | 42.00 | 45.00 | % | 0 | 0 | 0.32 | -0.92 | 0.01 | -0.06 | 11/20/2024 3:59:56 PM EST | |||
| 430.00 | 46.75 | 50.40 | 36.80 | 0.00 | 0.00% | 0 | 10 | 0.34 | -0.94 | 0.00 | -0.05 | 11/8/2024 | 11/20/2024 3:59:56 PM EST |
| 435.00 | 51.75 | 55.35 | % | 0 | 0 | 0.36 | -0.96 | 0.00 | -0.04 | 11/20/2024 3:59:56 PM EST | |||
| 440.00 | 56.75 | 60.35 | % | 0 | 0 | 0.38 | -0.96 | 0.00 | -0.03 | 11/20/2024 3:59:56 PM EST | |||
| 445.00 | 61.75 | 65.35 | % | 0 | 0 | 0.40 | -0.98 | 0.00 | -0.02 | 11/20/2024 3:59:56 PM EST | |||
| 450.00 | 66.75 | 70.35 | % | 0 | 0 | 0.42 | -0.98 | 0.00 | -0.02 | 11/20/2024 3:59:56 PM EST | |||
| 455.00 | 71.65 | 75.45 | % | 0 | 0 | 0.44 | -0.99 | 0.00 | -0.01 | 11/20/2024 3:59:56 PM EST | |||
| 460.00 | 76.75 | 80.35 | % | 0 | 0 | 0.46 | -0.99 | 0.00 | -0.01 | 11/20/2024 3:59:56 PM EST | |||
| 465.00 | 81.75 | 85.40 | % | 0 | 0 | 0.48 | -1.00 | 0.00 | -0.01 | 11/20/2024 3:59:56 PM EST | |||
| 470.00 | 86.75 | 90.40 | % | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 475.00 | 91.90 | 95.35 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 480.00 | 96.75 | 100.35 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 485.00 | 101.75 | 105.35 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 490.00 | 106.75 | 110.35 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST |