Options Chain for CATERPILLAR INC COM (CAT) - $361.95 as of 2/4/2025 8:51:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 151.60 | 155.50 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 220.00 | 141.65 | 145.50 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 230.00 | 131.70 | 135.50 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 240.00 | 121.80 | 125.70 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 250.00 | 112.35 | 115.80 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 260.00 | 101.95 | 105.85 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.01 | 2/4/2025 4:00:06 PM EST | |||
| 265.00 | 97.45 | 100.90 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.02 | 2/4/2025 4:00:06 PM EST | |||
| 270.00 | 92.60 | 95.95 | % | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.03 | 2/4/2025 4:00:06 PM EST | |||
| 275.00 | 87.60 | 91.00 | % | 0 | 0 | 0.64 | 1.00 | 0.00 | -0.04 | 2/4/2025 4:00:06 PM EST | |||
| 280.00 | 82.65 | 86.00 | % | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.04 | 2/4/2025 4:00:06 PM EST | |||
| 285.00 | 77.70 | 81.00 | % | 0 | 0 | 0.56 | 0.99 | 0.00 | -0.06 | 2/4/2025 4:00:06 PM EST | |||
| 290.00 | 72.80 | 76.25 | % | 0 | 0 | 0.54 | 0.98 | 0.00 | -0.06 | 2/4/2025 4:00:06 PM EST | |||
| 295.00 | 67.90 | 71.40 | % | 0 | 0 | 0.52 | 0.98 | 0.00 | -0.06 | 2/4/2025 4:00:06 PM EST | |||
| 300.00 | 63.05 | 66.50 | % | 0 | 0 | 0.48 | 0.96 | 0.00 | -0.08 | 2/4/2025 4:00:06 PM EST | |||
| 305.00 | 57.65 | 61.50 | % | 0 | 0 | 0.47 | 0.96 | 0.00 | -0.08 | 2/4/2025 4:00:06 PM EST | |||
| 310.00 | 53.35 | 56.85 | % | 0 | 0 | 0.43 | 0.93 | 0.00 | -0.11 | 2/4/2025 4:00:06 PM EST | |||
| 315.00 | 48.65 | 52.00 | % | 0 | 0 | 0.42 | 0.93 | 0.00 | -0.10 | 2/4/2025 4:00:06 PM EST | |||
| 320.00 | 43.95 | 47.45 | % | 0 | 0 | 0.39 | 0.90 | 0.00 | -0.12 | 2/4/2025 4:00:06 PM EST | |||
| 325.00 | 39.45 | 42.95 | % | 0 | 0 | 0.30 | 0.87 | 0.01 | -0.14 | 2/4/2025 4:00:06 PM EST | |||
| 330.00 | 34.95 | 38.50 | % | 0 | 0 | 0.30 | 0.85 | 0.01 | -0.15 | 2/4/2025 4:00:06 PM EST | |||
| 335.00 | 30.60 | 34.00 | % | 0 | 0 | 0.29 | 0.82 | 0.01 | -0.16 | 2/4/2025 4:00:06 PM EST | |||
| 340.00 | 26.55 | 29.95 | % | 0 | 0 | 0.29 | 0.78 | 0.01 | -0.17 | 2/4/2025 4:00:06 PM EST | |||
| 345.00 | 23.20 | 25.50 | % | 0 | 0 | 0.28 | 0.74 | 0.01 | -0.17 | 2/4/2025 4:00:06 PM EST | |||
| 350.00 | 19.00 | 20.85 | % | 0 | 0 | 0.26 | 0.69 | 0.01 | -0.18 | 2/4/2025 4:00:06 PM EST | |||
| 355.00 | 15.75 | 17.45 | 27.18 | 0.00 | 0.00% | 0 | 3 | 0.25 | 0.63 | 0.01 | -0.18 | 1/30/2025 | 2/4/2025 4:00:06 PM EST |
| 360.00 | 13.65 | 14.40 | 13.85 | % | 1 | 0 | 0.26 | 0.57 | 0.01 | -0.18 | 2/4/2025 | 2/4/2025 4:00:06 PM EST | |
| 365.00 | 10.65 | 11.70 | 11.65 | -1.30 | -10.04% | 11 | 9 | 0.25 | 0.50 | 0.01 | -0.18 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 370.00 | 7.75 | 9.40 | 8.94 | -6.86 | -43.42% | 1 | 2 | 0.24 | 0.43 | 0.01 | -0.17 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 375.00 | 6.50 | 7.40 | 7.10 | -5.20 | -42.28% | 2 | 14 | 0.25 | 0.36 | 0.01 | -0.16 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 380.00 | 4.20 | 5.75 | 5.50 | -0.85 | -13.39% | 6 | 7 | 0.24 | 0.30 | 0.01 | -0.14 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 385.00 | 3.70 | 4.30 | 5.05 | 0.00 | 0.00% | 0 | 4 | 0.24 | 0.24 | 0.01 | -0.13 | 2/3/2025 | 2/4/2025 4:00:06 PM EST |
| 390.00 | 2.33 | 3.75 | 3.09 | -0.36 | -10.44% | 1 | 4 | 0.24 | 0.19 | 0.01 | -0.11 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 395.00 | 1.61 | 2.44 | 2.29 | 0.00 | 0.00% | 0 | 2 | 0.23 | 0.15 | 0.01 | -0.09 | 2/3/2025 | 2/4/2025 4:00:06 PM EST |
| 400.00 | 1.24 | 1.79 | 1.50 | -0.51 | -25.38% | 2 | 31 | 0.24 | 0.11 | 0.01 | -0.08 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 405.00 | 0.99 | 1.47 | 1.38 | -0.47 | -25.41% | 2 | 1 | 0.24 | 0.08 | 0.01 | -0.06 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 410.00 | 0.67 | 1.71 | 2.59 | 0.00 | 0.00% | 0 | 4 | 0.24 | 0.06 | 0.00 | -0.05 | 1/30/2025 | 2/4/2025 4:00:06 PM EST |
| 415.00 | 0.07 | 1.90 | 0.88 | % | 1 | 0 | 0.23 | 0.04 | 0.00 | -0.04 | 2/4/2025 | 2/4/2025 4:00:06 PM EST | |
| 420.00 | 0.00 | 1.60 | 0.71 | 0.00 | 0.00% | 0 | 4 | 0.32 | 0.03 | 0.00 | -0.03 | 2/3/2025 | 2/4/2025 4:00:06 PM EST |
| 425.00 | 0.06 | 1.70 | % | 0 | 0 | 0.26 | 0.02 | 0.00 | -0.02 | 2/4/2025 4:00:06 PM EST | |||
| 430.00 | 0.02 | 1.61 | % | 0 | 0 | 0.27 | 0.02 | 0.00 | -0.02 | 2/4/2025 4:00:06 PM EST | |||
| 435.00 | 0.00 | 1.55 | % | 0 | 0 | 0.40 | 0.01 | 0.00 | -0.01 | 2/4/2025 4:00:06 PM EST | |||
| 440.00 | 0.00 | 1.51 | % | 0 | 0 | 0.40 | 0.01 | 0.00 | -0.01 | 2/4/2025 4:00:06 PM EST | |||
| 445.00 | 0.00 | 1.48 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 450.00 | 0.00 | 1.46 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 455.00 | 0.00 | 1.44 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 460.00 | 0.00 | 1.43 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 465.00 | 0.00 | 1.42 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 470.00 | 0.00 | 1.42 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 475.00 | 0.00 | 1.41 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 480.00 | 0.00 | 1.41 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 485.00 | 0.00 | 1.41 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 490.00 | 0.00 | 1.35 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 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 | 1.37 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 220.00 | 0.00 | 1.38 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 230.00 | 0.00 | 1.40 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 240.00 | 0.00 | 1.41 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 250.00 | 0.00 | 1.43 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 260.00 | 0.00 | 1.47 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.01 | 2/4/2025 4:00:06 PM EST | |||
| 265.00 | 0.00 | 1.49 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | -0.02 | 2/4/2025 4:00:06 PM EST | |||
| 270.00 | 0.00 | 1.51 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | -0.03 | 2/4/2025 4:00:06 PM EST | |||
| 275.00 | 0.00 | 1.56 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | -0.04 | 2/4/2025 4:00:06 PM EST | |||
| 280.00 | 0.00 | 2.37 | % | 0 | 0 | 0.55 | -0.01 | 0.00 | -0.04 | 2/4/2025 4:00:06 PM EST | |||
| 285.00 | 0.00 | 1.65 | % | 0 | 0 | 0.38 | -0.01 | 0.00 | -0.06 | 2/4/2025 4:00:06 PM EST | |||
| 290.00 | 0.08 | 1.70 | % | 0 | 0 | 0.37 | -0.02 | 0.00 | -0.06 | 2/4/2025 4:00:06 PM EST | |||
| 295.00 | 0.01 | 1.78 | % | 0 | 0 | 0.46 | -0.02 | 0.00 | -0.06 | 2/4/2025 4:00:06 PM EST | |||
| 300.00 | 0.17 | 1.90 | % | 0 | 0 | 0.33 | -0.04 | 0.00 | -0.08 | 2/4/2025 4:00:06 PM EST | |||
| 305.00 | 0.04 | 2.02 | % | 0 | 0 | 0.42 | -0.04 | 0.00 | -0.08 | 2/4/2025 4:00:06 PM EST | |||
| 310.00 | 0.02 | 1.32 | % | 0 | 0 | 0.26 | -0.07 | 0.00 | -0.11 | 2/4/2025 4:00:06 PM EST | |||
| 315.00 | 0.10 | 2.46 | % | 0 | 0 | 0.39 | -0.07 | 0.00 | -0.10 | 2/4/2025 4:00:06 PM EST | |||
| 320.00 | 1.26 | 2.28 | 1.60 | 0.00 | 0.00% | 0 | 12 | 0.31 | -0.10 | 0.00 | -0.12 | 2/3/2025 | 2/4/2025 4:00:06 PM EST |
| 325.00 | 1.63 | 2.06 | 2.45 | 0.00 | 0.00% | 0 | 5 | 0.29 | -0.13 | 0.01 | -0.14 | 2/3/2025 | 2/4/2025 4:00:06 PM EST |
| 330.00 | 2.12 | 2.67 | 2.65 | 0.00 | 0.00% | 0 | 15 | 0.29 | -0.15 | 0.01 | -0.15 | 2/3/2025 | 2/4/2025 4:00:06 PM EST |
| 335.00 | 2.79 | 3.65 | 3.19 | 0.00 | 0.00% | 0 | 11 | 0.28 | -0.18 | 0.01 | -0.16 | 2/3/2025 | 2/4/2025 4:00:06 PM EST |
| 340.00 | 3.65 | 4.35 | 4.04 | 0.00 | 0.00% | 0 | 8 | 0.27 | -0.22 | 0.01 | -0.17 | 2/3/2025 | 2/4/2025 4:00:06 PM EST |
| 345.00 | 4.00 | 6.00 | 3.34 | 0.00 | 0.00% | 0 | 3 | 0.27 | -0.26 | 0.01 | -0.17 | 1/31/2025 | 2/4/2025 4:00:06 PM EST |
| 350.00 | 6.15 | 6.75 | 6.00 | 0.00 | 0.00% | 0 | 10 | 0.26 | -0.31 | 0.01 | -0.18 | 2/3/2025 | 2/4/2025 4:00:06 PM EST |
| 355.00 | 7.75 | 8.40 | 7.74 | -1.91 | -19.80% | 10 | 16 | 0.26 | -0.37 | 0.01 | -0.18 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 360.00 | 9.75 | 11.80 | 10.91 | +0.62 | +6.03% | 1 | 13 | 0.27 | -0.43 | 0.01 | -0.18 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 365.00 | 12.05 | 12.95 | 12.65 | -0.03 | -0.24% | 5 | 12 | 0.25 | -0.50 | 0.01 | -0.18 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 370.00 | 14.65 | 15.70 | 14.91 | 0.00 | 0.00% | 0 | 6 | 0.25 | -0.57 | 0.01 | -0.17 | 2/3/2025 | 2/4/2025 4:00:06 PM EST |
| 375.00 | 17.75 | 18.70 | 19.86 | 0.00 | 0.00% | 0 | 6 | 0.24 | -0.64 | 0.01 | -0.16 | 2/3/2025 | 2/4/2025 4:00:06 PM EST |
| 380.00 | 21.20 | 22.10 | 21.85 | 0.00 | 0.00% | 0 | 2 | 0.24 | -0.70 | 0.01 | -0.14 | 2/3/2025 | 2/4/2025 4:00:06 PM EST |
| 385.00 | 24.70 | 25.95 | 24.91 | 0.00 | 0.00% | 0 | 2 | 0.23 | -0.76 | 0.01 | -0.13 | 2/3/2025 | 2/4/2025 4:00:06 PM EST |
| 390.00 | 28.50 | 30.95 | 20.55 | 0.00 | 0.00% | 0 | 1 | 0.27 | -0.81 | 0.01 | -0.11 | 1/31/2025 | 2/4/2025 4:00:06 PM EST |
| 395.00 | 32.90 | 35.65 | 25.89 | 0.00 | 0.00% | 0 | 2 | 0.28 | -0.85 | 0.01 | -0.09 | 1/31/2025 | 2/4/2025 4:00:06 PM EST |
| 400.00 | 36.10 | 39.55 | % | 0 | 0 | 0.31 | -0.89 | 0.01 | -0.08 | 2/4/2025 4:00:06 PM EST | |||
| 405.00 | 41.05 | 44.35 | % | 0 | 0 | 0.32 | -0.92 | 0.01 | -0.06 | 2/4/2025 4:00:06 PM EST | |||
| 410.00 | 45.75 | 49.15 | % | 0 | 0 | 0.34 | -0.94 | 0.00 | -0.05 | 2/4/2025 4:00:06 PM EST | |||
| 415.00 | 50.65 | 54.50 | % | 0 | 0 | 0.36 | -0.96 | 0.00 | -0.04 | 2/4/2025 4:00:06 PM EST | |||
| 420.00 | 55.65 | 59.20 | % | 0 | 0 | 0.38 | -0.97 | 0.00 | -0.03 | 2/4/2025 4:00:06 PM EST | |||
| 425.00 | 60.65 | 64.35 | % | 0 | 0 | 0.40 | -0.98 | 0.00 | -0.02 | 2/4/2025 4:00:06 PM EST | |||
| 430.00 | 65.65 | 69.65 | % | 0 | 0 | 0.42 | -0.98 | 0.00 | -0.02 | 2/4/2025 4:00:06 PM EST | |||
| 435.00 | 70.55 | 74.70 | % | 0 | 0 | 0.44 | -0.99 | 0.00 | -0.01 | 2/4/2025 4:00:06 PM EST | |||
| 440.00 | 75.65 | 79.55 | % | 0 | 0 | 0.45 | -0.99 | 0.00 | -0.01 | 2/4/2025 4:00:06 PM EST | |||
| 445.00 | 80.65 | 84.60 | % | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 450.00 | 85.65 | 89.25 | % | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 455.00 | 90.65 | 94.55 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 460.00 | 95.55 | 99.70 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 465.00 | 100.65 | 104.55 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 470.00 | 105.65 | 109.55 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 475.00 | 110.65 | 114.60 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 480.00 | 115.65 | 119.55 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 485.00 | 120.65 | 124.55 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 490.00 | 125.65 | 129.65 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST |