Options Chain for CATERPILLAR INC COM (CAT) - $398.36 as of 1/22/2025 9:51:08 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 187.75 | 191.60 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 220.00 | 177.85 | 181.70 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 230.00 | 167.85 | 171.75 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 240.00 | 157.90 | 161.80 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 250.00 | 148.00 | 151.80 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 260.00 | 138.00 | 141.95 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 265.00 | 133.05 | 136.95 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 270.00 | 128.05 | 132.00 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 275.00 | 123.10 | 127.00 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 280.00 | 118.15 | 122.05 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 285.00 | 113.20 | 117.10 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 290.00 | 108.50 | 112.15 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 295.00 | 103.25 | 107.20 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 300.00 | 98.30 | 102.25 | % | 0 | 0 | 0.62 | 1.00 | 0.00 | -0.02 | 1/21/2025 3:59:55 PM EST | |||
| 305.00 | 93.55 | 97.05 | % | 0 | 0 | 0.59 | 1.00 | 0.00 | -0.03 | 1/21/2025 3:59:55 PM EST | |||
| 310.00 | 88.50 | 92.10 | % | 0 | 0 | 0.54 | 1.00 | 0.00 | -0.04 | 1/21/2025 3:59:55 PM EST | |||
| 315.00 | 83.60 | 87.15 | % | 0 | 0 | 0.52 | 0.99 | 0.00 | -0.05 | 1/21/2025 3:59:55 PM EST | |||
| 320.00 | 78.70 | 82.30 | % | 0 | 0 | 0.50 | 0.99 | 0.00 | -0.05 | 1/21/2025 3:59:55 PM EST | |||
| 325.00 | 74.00 | 77.45 | 45.25 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.98 | 0.00 | -0.06 | 1/14/2025 | 1/21/2025 3:59:55 PM EST |
| 330.00 | 69.05 | 72.60 | % | 0 | 0 | 0.46 | 0.98 | 0.00 | -0.06 | 1/21/2025 3:59:55 PM EST | |||
| 335.00 | 64.15 | 67.45 | % | 0 | 0 | 0.44 | 0.97 | 0.00 | -0.07 | 1/21/2025 3:59:55 PM EST | |||
| 340.00 | 59.50 | 63.05 | 26.79 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.96 | 0.00 | -0.08 | 1/13/2025 | 1/21/2025 3:59:55 PM EST |
| 345.00 | 54.75 | 58.00 | 51.46 | 0.00 | 0.00% | 0 | 7 | 0.40 | 0.94 | 0.00 | -0.10 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 350.00 | 50.05 | 53.30 | 50.00 | 0.00 | 0.00% | 0 | 8 | 0.37 | 0.92 | 0.00 | -0.12 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 355.00 | 45.45 | 48.80 | 33.17 | 0.00 | 0.00% | 0 | 7 | 0.36 | 0.90 | 0.00 | -0.14 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 360.00 | 41.20 | 44.20 | 25.48 | 0.00 | 0.00% | 0 | 5 | 0.28 | 0.88 | 0.01 | -0.14 | 1/16/2025 | 1/21/2025 3:59:55 PM EST |
| 365.00 | 36.65 | 40.05 | 24.00 | 0.00 | 0.00% | 0 | 0 | 0.28 | 0.85 | 0.01 | -0.16 | 1/16/2025 | 1/21/2025 3:59:55 PM EST |
| 370.00 | 32.60 | 36.15 | 18.93 | 0.00 | 0.00% | 0 | 3 | 0.29 | 0.81 | 0.01 | -0.17 | 1/16/2025 | 1/21/2025 3:59:55 PM EST |
| 375.00 | 29.05 | 31.90 | 30.06 | 0.00 | 0.00% | 0 | 4 | 0.29 | 0.77 | 0.01 | -0.18 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 380.00 | 25.10 | 28.10 | 29.60 | 0.00 | 0.00% | 0 | 10 | 0.30 | 0.73 | 0.01 | -0.19 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 385.00 | 22.45 | 24.15 | 18.30 | 0.00 | 0.00% | 0 | 17 | 0.29 | 0.68 | 0.01 | -0.20 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 390.00 | 17.95 | 21.30 | 18.90 | 0.00 | 0.00% | 0 | 11 | 0.29 | 0.63 | 0.01 | -0.20 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 395.00 | 16.25 | 18.05 | 16.83 | 0.00 | 0.00% | 0 | 10 | 0.28 | 0.58 | 0.01 | -0.21 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 400.00 | 13.45 | 15.70 | 13.55 | 0.00 | 0.00% | 0 | 40 | 0.28 | 0.52 | 0.01 | -0.20 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 405.00 | 11.20 | 12.55 | 11.60 | 0.00 | 0.00% | 0 | 42 | 0.28 | 0.46 | 0.01 | -0.20 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 410.00 | 9.05 | 10.75 | 9.05 | 0.00 | 0.00% | 0 | 12 | 0.28 | 0.40 | 0.01 | -0.19 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 415.00 | 7.20 | 8.60 | 8.75 | 0.00 | 0.00% | 0 | 7 | 0.27 | 0.34 | 0.01 | -0.18 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 420.00 | 5.75 | 7.10 | 2.27 | 0.00 | 0.00% | 0 | 13 | 0.27 | 0.29 | 0.01 | -0.16 | 1/16/2025 | 1/21/2025 3:59:55 PM EST |
| 425.00 | 4.35 | 6.15 | 4.70 | 0.00 | 0.00% | 0 | 14 | 0.27 | 0.24 | 0.01 | -0.14 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 430.00 | 2.80 | 4.55 | 4.50 | 0.00 | 0.00% | 0 | 7 | 0.26 | 0.20 | 0.01 | -0.12 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 435.00 | 2.05 | 3.90 | 3.20 | 0.00 | 0.00% | 0 | 5 | 0.26 | 0.16 | 0.01 | -0.11 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 440.00 | 1.79 | 2.99 | 2.10 | 0.00 | 0.00% | 0 | 18 | 0.26 | 0.12 | 0.01 | -0.09 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 445.00 | 1.01 | 2.40 | 1.73 | 0.00 | 0.00% | 0 | 2 | 0.25 | 0.10 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 450.00 | 0.73 | 2.73 | % | 0 | 0 | 0.34 | 0.08 | 0.00 | -0.07 | 1/21/2025 3:59:55 PM EST | |||
| 455.00 | 0.30 | 2.38 | % | 0 | 0 | 0.35 | 0.06 | 0.00 | -0.05 | 1/21/2025 3:59:55 PM EST | |||
| 460.00 | 0.19 | 2.13 | % | 0 | 0 | 0.36 | 0.04 | 0.00 | -0.04 | 1/21/2025 3:59:55 PM EST | |||
| 470.00 | 0.01 | 1.80 | % | 0 | 0 | 0.38 | 0.02 | 0.00 | -0.03 | 1/21/2025 3:59:55 PM EST | |||
| 480.00 | 0.00 | 1.63 | % | 0 | 0 | 0.41 | 0.01 | 0.00 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 490.00 | 0.00 | 1.54 | % | 0 | 0 | 0.44 | 0.01 | 0.00 | -0.01 | 1/21/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 0.00 | 1.36 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 220.00 | 0.00 | 1.36 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 230.00 | 0.00 | 1.36 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 240.00 | 0.00 | 1.36 | 0.04 | 0.00 | 0.00% | 0 | 2 | 0.97 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 250.00 | 0.00 | 1.37 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 260.00 | 0.00 | 1.37 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 265.00 | 0.00 | 1.38 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 270.00 | 0.00 | 1.38 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 275.00 | 0.00 | 1.40 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 280.00 | 0.00 | 1.41 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 285.00 | 0.00 | 1.43 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 290.00 | 0.00 | 1.45 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 295.00 | 0.00 | 1.47 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 300.00 | 0.00 | 1.51 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | -0.02 | 1/21/2025 3:59:55 PM EST | |||
| 305.00 | 0.00 | 2.27 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | -0.03 | 1/21/2025 3:59:55 PM EST | |||
| 310.00 | 0.00 | 1.58 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | -0.04 | 1/21/2025 3:59:55 PM EST | |||
| 315.00 | 0.00 | 1.64 | 0.69 | 0.00 | 0.00% | 0 | 20 | 0.54 | -0.01 | 0.00 | -0.05 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 320.00 | 0.01 | 2.46 | 0.50 | 0.00 | 0.00% | 0 | 18 | 0.52 | -0.01 | 0.00 | -0.05 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 325.00 | 0.01 | 1.83 | 5.75 | 0.00 | 0.00% | 0 | 3 | 0.49 | -0.02 | 0.00 | -0.06 | 1/10/2025 | 1/21/2025 3:59:55 PM EST |
| 330.00 | 0.01 | 2.69 | 1.14 | 0.00 | 0.00% | 0 | 288 | 0.47 | -0.02 | 0.00 | -0.06 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 335.00 | 0.01 | 2.85 | 1.46 | 0.00 | 0.00% | 0 | 3 | 0.45 | -0.03 | 0.00 | -0.07 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 340.00 | 0.63 | 1.75 | 1.10 | 0.00 | 0.00% | 0 | 9 | 0.41 | -0.04 | 0.00 | -0.08 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 345.00 | 0.80 | 1.79 | 1.54 | 0.00 | 0.00% | 0 | 7 | 0.41 | -0.06 | 0.00 | -0.10 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 350.00 | 1.08 | 1.86 | 1.67 | 0.00 | 0.00% | 0 | 24 | 0.29 | -0.08 | 0.00 | -0.12 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 355.00 | 1.45 | 2.35 | 4.17 | 0.00 | 0.00% | 0 | 14 | 0.27 | -0.10 | 0.00 | -0.14 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 360.00 | 1.94 | 3.25 | 2.61 | 0.00 | 0.00% | 0 | 20 | 0.30 | -0.12 | 0.01 | -0.14 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 365.00 | 2.73 | 3.60 | 3.37 | 0.00 | 0.00% | 0 | 35 | 0.29 | -0.15 | 0.01 | -0.16 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 370.00 | 2.51 | 4.45 | 3.85 | 0.00 | 0.00% | 0 | 20 | 0.27 | -0.19 | 0.01 | -0.17 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 375.00 | 4.30 | 5.80 | 4.52 | 0.00 | 0.00% | 0 | 20 | 0.29 | -0.23 | 0.01 | -0.18 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 380.00 | 5.60 | 6.90 | 5.60 | 0.00 | 0.00% | 0 | 22 | 0.28 | -0.27 | 0.01 | -0.19 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 385.00 | 6.80 | 8.20 | 10.00 | 0.00 | 0.00% | 0 | 19 | 0.27 | -0.32 | 0.01 | -0.20 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 390.00 | 8.65 | 10.40 | 9.44 | 0.00 | 0.00% | 0 | 18 | 0.28 | -0.37 | 0.01 | -0.20 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 395.00 | 10.25 | 13.10 | 12.24 | 0.00 | 0.00% | 0 | 2 | 0.27 | -0.42 | 0.01 | -0.21 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 400.00 | 12.85 | 14.95 | 14.54 | 0.00 | 0.00% | 0 | 8 | 0.27 | -0.48 | 0.01 | -0.20 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 405.00 | 15.65 | 17.35 | 15.55 | 0.00 | 0.00% | 0 | 18 | 0.27 | -0.54 | 0.01 | -0.20 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 410.00 | 18.35 | 20.30 | 17.57 | 0.00 | 0.00% | 0 | 17 | 0.26 | -0.60 | 0.01 | -0.19 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 415.00 | 21.05 | 24.50 | 20.54 | 0.00 | 0.00% | 0 | 13 | 0.26 | -0.66 | 0.01 | -0.18 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 420.00 | 24.90 | 27.95 | % | 0 | 0 | 0.26 | -0.71 | 0.01 | -0.16 | 1/21/2025 3:59:55 PM EST | |||
| 425.00 | 28.10 | 31.75 | % | 0 | 0 | 0.25 | -0.76 | 0.01 | -0.14 | 1/21/2025 3:59:55 PM EST | |||
| 430.00 | 32.15 | 35.85 | % | 0 | 0 | 0.25 | -0.80 | 0.01 | -0.12 | 1/21/2025 3:59:55 PM EST | |||
| 435.00 | 36.45 | 40.00 | % | 0 | 0 | 0.24 | -0.84 | 0.01 | -0.11 | 1/21/2025 3:59:55 PM EST | |||
| 440.00 | 40.70 | 44.35 | % | 0 | 0 | 0.32 | -0.88 | 0.01 | -0.09 | 1/21/2025 3:59:55 PM EST | |||
| 445.00 | 45.25 | 48.95 | % | 0 | 0 | 0.33 | -0.90 | 0.01 | -0.07 | 1/21/2025 3:59:55 PM EST | |||
| 450.00 | 49.95 | 53.60 | % | 0 | 0 | 0.35 | -0.92 | 0.00 | -0.07 | 1/21/2025 3:59:55 PM EST | |||
| 455.00 | 54.75 | 58.35 | % | 0 | 0 | 0.37 | -0.94 | 0.00 | -0.05 | 1/21/2025 3:59:55 PM EST | |||
| 460.00 | 59.60 | 63.25 | % | 0 | 0 | 0.38 | -0.96 | 0.00 | -0.04 | 1/21/2025 3:59:55 PM EST | |||
| 470.00 | 69.30 | 73.20 | % | 0 | 0 | 0.42 | -0.98 | 0.00 | -0.03 | 1/21/2025 3:59:55 PM EST | |||
| 480.00 | 79.25 | 83.20 | % | 0 | 0 | 0.45 | -0.99 | 0.00 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 490.00 | 89.25 | 93.15 | % | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.01 | 1/21/2025 3:59:55 PM EST |