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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 238.05 | 241.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 165.00 | 233.10 | 236.75 | 221.50 | 0.00 | 0.00% | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 170.00 | 228.20 | 231.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 175.00 | 223.20 | 226.70 | 206.61 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/5/2024 | 1/21/2025 3:59:55 PM EST |
| 180.00 | 218.25 | 221.90 | 230.90 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 11/29/2024 | 1/21/2025 3:59:55 PM EST |
| 185.00 | 213.35 | 216.50 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 190.00 | 208.40 | 212.00 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 195.00 | 203.40 | 207.05 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 200.00 | 198.45 | 201.75 | 185.94 | 0.00 | 0.00% | 0 | 2 | 1.01 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 210.00 | 188.55 | 191.85 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 220.00 | 178.70 | 182.10 | 159.45 | 0.00 | 0.00% | 0 | 5 | 0.91 | 1.00 | 0.00 | 0.00 | 12/17/2024 | 1/21/2025 3:59:55 PM EST |
| 230.00 | 168.80 | 172.60 | 104.40 | 0.00 | 0.00% | 0 | 5 | 0.80 | 1.00 | 0.00 | 0.00 | 7/8/2024 | 1/21/2025 3:59:55 PM EST |
| 240.00 | 159.00 | 162.35 | 147.27 | 0.00 | 0.00% | 0 | 16 | 0.79 | 1.00 | 0.00 | -0.01 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 250.00 | 149.00 | 152.45 | 137.24 | 0.00 | 0.00% | 0 | 15 | 0.74 | 1.00 | 0.00 | -0.03 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 260.00 | 139.10 | 142.45 | 136.84 | 0.00 | 0.00% | 0 | 57 | 0.69 | 1.00 | 0.00 | -0.04 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 270.00 | 129.20 | 132.80 | 117.57 | 0.00 | 0.00% | 0 | 19 | 0.64 | 0.99 | 0.00 | -0.04 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 280.00 | 119.35 | 122.95 | 116.90 | 0.00 | 0.00% | 0 | 26 | 0.59 | 0.99 | 0.00 | -0.04 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 290.00 | 109.50 | 113.10 | 97.82 | 0.00 | 0.00% | 0 | 20 | 0.56 | 0.97 | 0.00 | -0.07 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 300.00 | 99.65 | 103.30 | 100.30 | 0.00 | 0.00% | 0 | 497 | 0.51 | 0.96 | 0.00 | -0.08 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 310.00 | 90.05 | 93.45 | 70.76 | 0.00 | 0.00% | 0 | 130 | 0.46 | 0.95 | 0.00 | -0.09 | 1/16/2025 | 1/21/2025 3:59:55 PM EST |
| 320.00 | 80.90 | 83.25 | 69.24 | 0.00 | 0.00% | 0 | 35 | 0.43 | 0.94 | 0.00 | -0.10 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 330.00 | 70.65 | 74.00 | 58.73 | 0.00 | 0.00% | 0 | 92 | 0.41 | 0.92 | 0.00 | -0.10 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 340.00 | 61.25 | 64.55 | 63.78 | 0.00 | 0.00% | 0 | 326 | 0.29 | 0.91 | 0.00 | -0.11 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 350.00 | 53.05 | 54.60 | 52.86 | 0.00 | 0.00% | 0 | 234 | 0.30 | 0.89 | 0.00 | -0.11 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 360.00 | 44.10 | 46.15 | 44.20 | 0.00 | 0.00% | 0 | 121 | 0.30 | 0.85 | 0.01 | -0.12 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 370.00 | 37.00 | 37.85 | 37.00 | 0.00 | 0.00% | 0 | 634 | 0.29 | 0.80 | 0.01 | -0.13 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 380.00 | 29.55 | 30.35 | 29.55 | 0.00 | 0.00% | 0 | 292 | 0.28 | 0.72 | 0.01 | -0.15 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 390.00 | 22.95 | 23.75 | 23.15 | 0.00 | 0.00% | 0 | 592 | 0.27 | 0.63 | 0.01 | -0.16 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 400.00 | 16.85 | 18.05 | 17.36 | 0.00 | 0.00% | 0 | 673 | 0.26 | 0.53 | 0.01 | -0.16 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 410.00 | 11.80 | 13.40 | 12.85 | 0.00 | 0.00% | 0 | 418 | 0.26 | 0.43 | 0.01 | -0.15 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 420.00 | 8.20 | 9.45 | 9.05 | 0.00 | 0.00% | 0 | 674 | 0.26 | 0.34 | 0.01 | -0.14 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 430.00 | 5.25 | 6.50 | 6.17 | 0.00 | 0.00% | 0 | 358 | 0.25 | 0.26 | 0.01 | -0.12 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 440.00 | 3.85 | 4.30 | 4.20 | 0.00 | 0.00% | 0 | 150 | 0.25 | 0.19 | 0.01 | -0.10 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 450.00 | 2.12 | 2.78 | 2.79 | 0.00 | 0.00% | 0 | 517 | 0.25 | 0.13 | 0.01 | -0.08 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 460.00 | 1.59 | 1.81 | 0.94 | 0.00 | 0.00% | 0 | 230 | 0.25 | 0.09 | 0.00 | -0.06 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 470.00 | 0.99 | 1.17 | 1.00 | 0.00 | 0.00% | 0 | 163 | 0.25 | 0.06 | 0.00 | -0.04 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 480.00 | 0.29 | 2.74 | 1.07 | 0.00 | 0.00% | 0 | 190 | 0.34 | 0.04 | 0.00 | -0.03 | 12/23/2024 | 1/21/2025 3:59:55 PM EST |
| 490.00 | 0.01 | 1.00 | 1.10 | 0.00 | 0.00% | 0 | 77 | 0.30 | 0.02 | 0.00 | -0.02 | 12/12/2024 | 1/21/2025 3:59:55 PM EST |
| 500.00 | 0.10 | 0.43 | 0.10 | 0.00 | 0.00% | 0 | 175 | 0.25 | 0.02 | 0.00 | -0.02 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 510.00 | 0.05 | 1.42 | % | 0 | 0 | 0.40 | 0.01 | 0.00 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 520.00 | 0.03 | 1.36 | 0.74 | 0.00 | 0.00% | 0 | 8 | 0.43 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:55 PM EST |
| 540.00 | 0.00 | 1.31 | 0.04 | 0.00 | 0.00% | 0 | 12 | 0.47 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 1/21/2025 3:59:55 PM EST |
| 560.00 | 0.00 | 1.29 | 0.25 | 0.00 | 0.00% | 0 | 9 | 0.51 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 1/21/2025 3:59:55 PM EST |
| 580.00 | 0.00 | 2.13 | 0.43 | 0.00 | 0.00% | 0 | 6 | 0.55 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 0.00 | 2.25 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 165.00 | 0.00 | 1.39 | 0.35 | 0.00 | 0.00% | 0 | 49 | 1.29 | 0.00 | 0.00 | 0.00 | 9/13/2024 | 1/21/2025 3:59:55 PM EST |
| 170.00 | 0.00 | 2.27 | 0.13 | 0.00 | 0.00% | 0 | 1,211 | 1.25 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 3:59:55 PM EST |
| 175.00 | 0.00 | 2.28 | 0.57 | 0.00 | 0.00% | 0 | 39 | 1.21 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 1/21/2025 3:59:55 PM EST |
| 180.00 | 0.00 | 2.30 | 0.79 | 0.00 | 0.00% | 0 | 100 | 1.18 | 0.00 | 0.00 | 0.00 | 12/9/2024 | 1/21/2025 3:59:55 PM EST |
| 185.00 | 0.00 | 2.31 | 1.00 | 0.00 | 0.00% | 0 | 1 | 1.14 | 0.00 | 0.00 | 0.00 | 8/12/2024 | 1/21/2025 3:59:55 PM EST |
| 190.00 | 0.00 | 1.00 | 0.20 | 0.00 | 0.00% | 0 | 36 | 0.95 | 0.00 | 0.00 | 0.00 | 12/9/2024 | 1/21/2025 3:59:55 PM EST |
| 195.00 | 0.00 | 2.33 | 1.28 | 0.00 | 0.00% | 0 | 42 | 1.08 | 0.00 | 0.00 | 0.00 | 8/12/2024 | 1/21/2025 3:59:55 PM EST |
| 200.00 | 0.00 | 1.47 | 0.40 | 0.00 | 0.00% | 0 | 37 | 1.05 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 1/21/2025 3:59:55 PM EST |
| 210.00 | 0.00 | 1.49 | 0.43 | 0.00 | 0.00% | 0 | 36 | 0.98 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 1/21/2025 3:59:55 PM EST |
| 220.00 | 0.01 | 0.50 | 0.21 | 0.00 | 0.00% | 0 | 68 | 0.59 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 1/21/2025 3:59:55 PM EST |
| 230.00 | 0.09 | 1.54 | 0.28 | 0.00 | 0.00% | 0 | 52 | 0.87 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 1/21/2025 3:59:55 PM EST |
| 240.00 | 0.01 | 1.56 | 0.78 | 0.00 | 0.00% | 0 | 45 | 0.80 | 0.00 | 0.00 | -0.01 | 1/14/2025 | 1/21/2025 3:59:55 PM EST |
| 250.00 | 0.30 | 0.61 | 0.32 | 0.00 | 0.00% | 0 | 268 | 0.56 | 0.00 | 0.00 | -0.03 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 260.00 | 0.12 | 2.50 | 0.26 | 0.00 | 0.00% | 0 | 681 | 0.53 | 0.00 | 0.00 | -0.04 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 270.00 | 0.35 | 1.10 | 1.02 | 0.00 | 0.00% | 0 | 134 | 0.51 | -0.01 | 0.00 | -0.04 | 1/10/2025 | 1/21/2025 3:59:55 PM EST |
| 280.00 | 0.16 | 2.02 | 1.20 | 0.00 | 0.00% | 0 | 150 | 0.58 | -0.01 | 0.00 | -0.04 | 1/13/2025 | 1/21/2025 3:59:55 PM EST |
| 290.00 | 0.20 | 1.89 | 0.44 | 0.00 | 0.00% | 0 | 162 | 0.44 | -0.03 | 0.00 | -0.07 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 300.00 | 0.46 | 1.10 | 0.68 | 0.00 | 0.00% | 0 | 508 | 0.40 | -0.04 | 0.00 | -0.08 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 310.00 | 0.29 | 1.00 | 0.61 | 0.00 | 0.00% | 0 | 446 | 0.38 | -0.05 | 0.00 | -0.09 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 320.00 | 0.80 | 1.50 | 0.87 | 0.00 | 0.00% | 0 | 299 | 0.35 | -0.06 | 0.00 | -0.10 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 330.00 | 1.13 | 1.38 | 1.32 | 0.00 | 0.00% | 0 | 667 | 0.32 | -0.08 | 0.00 | -0.10 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 340.00 | 1.61 | 1.99 | 1.81 | 0.00 | 0.00% | 0 | 1,264 | 0.30 | -0.09 | 0.00 | -0.11 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 350.00 | 2.43 | 2.89 | 2.98 | 0.00 | 0.00% | 0 | 741 | 0.29 | -0.11 | 0.00 | -0.11 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 360.00 | 3.80 | 4.20 | 4.20 | 0.00 | 0.00% | 0 | 559 | 0.28 | -0.15 | 0.01 | -0.12 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 370.00 | 5.65 | 6.15 | 6.00 | 0.00 | 0.00% | 0 | 363 | 0.28 | -0.20 | 0.01 | -0.13 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 380.00 | 8.35 | 9.70 | 8.70 | 0.00 | 0.00% | 0 | 414 | 0.27 | -0.28 | 0.01 | -0.15 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 390.00 | 11.75 | 12.65 | 11.75 | 0.00 | 0.00% | 0 | 2,262 | 0.27 | -0.37 | 0.01 | -0.16 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 400.00 | 15.90 | 18.40 | 16.80 | 0.00 | 0.00% | 0 | 481 | 0.26 | -0.47 | 0.01 | -0.16 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 410.00 | 21.25 | 22.60 | 22.40 | 0.00 | 0.00% | 0 | 81 | 0.26 | -0.57 | 0.01 | -0.15 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 420.00 | 26.95 | 29.00 | 28.95 | 0.00 | 0.00% | 0 | 45 | 0.25 | -0.66 | 0.01 | -0.14 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 430.00 | 34.15 | 36.40 | 47.56 | 0.00 | 0.00% | 0 | 8 | 0.25 | -0.74 | 0.01 | -0.12 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 440.00 | 42.50 | 44.30 | 74.42 | 0.00 | 0.00% | 0 | 2 | 0.24 | -0.81 | 0.01 | -0.10 | 12/20/2024 | 1/21/2025 3:59:55 PM EST |
| 450.00 | 50.60 | 54.30 | 53.75 | 0.00 | 0.00% | 0 | 3 | 0.32 | -0.87 | 0.01 | -0.08 | 12/9/2024 | 1/21/2025 3:59:55 PM EST |
| 460.00 | 59.90 | 63.60 | 69.83 | 0.00 | 0.00% | 0 | 0 | 0.31 | -0.91 | 0.00 | -0.06 | 12/10/2024 | 1/21/2025 3:59:55 PM EST |
| 470.00 | 69.60 | 73.25 | % | 0 | 0 | 0.35 | -0.94 | 0.00 | -0.04 | 1/21/2025 3:59:55 PM EST | |||
| 480.00 | 79.50 | 83.20 | % | 0 | 0 | 0.38 | -0.96 | 0.00 | -0.03 | 1/21/2025 3:59:55 PM EST | |||
| 490.00 | 89.55 | 93.20 | % | 0 | 0 | 0.41 | -0.98 | 0.00 | -0.02 | 1/21/2025 3:59:55 PM EST | |||
| 500.00 | 99.50 | 103.15 | % | 0 | 0 | 0.44 | -0.98 | 0.00 | -0.02 | 1/21/2025 3:59:55 PM EST | |||
| 510.00 | 109.50 | 113.15 | % | 0 | 0 | 0.47 | -0.99 | 0.00 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 520.00 | 119.50 | 123.20 | % | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 540.00 | 139.25 | 143.20 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 560.00 | 159.25 | 163.20 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 580.00 | 179.50 | 183.20 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST |