Options Chain for CATERPILLAR INC COM (CAT) - $349.15 as of 2/21/2025 3:06:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 119.70 | 123.10 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 230.00 | 109.85 | 113.15 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 240.00 | 99.85 | 103.25 | % | 0 | 0 | 0.63 | 1.00 | 0.00 | -0.01 | 2/21/2025 3:59:54 PM EST | |||
| 250.00 | 90.00 | 93.45 | % | 0 | 0 | 0.57 | 1.00 | 0.00 | -0.03 | 2/21/2025 3:59:54 PM EST | |||
| 260.00 | 80.60 | 82.85 | 100.38 | 0.00 | 0.00% | 0 | 2 | 0.53 | 0.99 | 0.00 | -0.04 | 2/14/2025 | 2/21/2025 3:59:54 PM EST |
| 270.00 | 70.10 | 73.85 | % | 0 | 0 | 0.46 | 0.98 | 0.00 | -0.05 | 2/21/2025 3:59:54 PM EST | |||
| 280.00 | 60.50 | 64.10 | 86.15 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.96 | 0.00 | -0.07 | 2/7/2025 | 2/21/2025 3:59:54 PM EST |
| 290.00 | 51.70 | 54.35 | 64.60 | 0.00 | 0.00% | 0 | 9 | 0.36 | 0.93 | 0.00 | -0.08 | 2/19/2025 | 2/21/2025 3:59:54 PM EST |
| 300.00 | 42.10 | 45.05 | 79.65 | 0.00 | 0.00% | 0 | 1 | 0.26 | 0.89 | 0.00 | -0.10 | 1/16/2025 | 2/21/2025 3:59:54 PM EST |
| 310.00 | 33.75 | 36.45 | 49.15 | 0.00 | 0.00% | 0 | 10 | 0.26 | 0.83 | 0.01 | -0.12 | 2/19/2025 | 2/21/2025 3:59:54 PM EST |
| 320.00 | 26.10 | 27.95 | 27.55 | -8.34 | -23.24% | 17 | 4 | 0.26 | 0.76 | 0.01 | -0.13 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 330.00 | 19.75 | 20.75 | 20.05 | -6.60 | -24.77% | 50 | 70 | 0.26 | 0.66 | 0.01 | -0.14 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 340.00 | 13.85 | 15.00 | 14.20 | -5.69 | -28.61% | 73 | 444 | 0.25 | 0.55 | 0.01 | -0.14 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 350.00 | 8.80 | 10.15 | 9.65 | -4.01 | -29.36% | 64 | 114 | 0.24 | 0.43 | 0.01 | -0.13 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 360.00 | 5.65 | 6.80 | 5.89 | -3.15 | -34.85% | 92 | 295 | 0.24 | 0.31 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 370.00 | 3.45 | 4.10 | 3.50 | -2.45 | -41.18% | 245 | 363 | 0.24 | 0.21 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 380.00 | 1.88 | 2.25 | 2.15 | -1.46 | -40.45% | 133 | 629 | 0.23 | 0.14 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 390.00 | 1.14 | 1.36 | 1.14 | -1.08 | -48.65% | 57 | 414 | 0.24 | 0.09 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 400.00 | 0.74 | 0.93 | 0.74 | -0.54 | -42.19% | 241 | 1,027 | 0.25 | 0.06 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 410.00 | 0.20 | 0.62 | 0.50 | -0.23 | -31.51% | 48 | 420 | 0.25 | 0.04 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 420.00 | 0.28 | 0.31 | 0.28 | -0.14 | -33.34% | 58 | 796 | 0.26 | 0.02 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 430.00 | 0.16 | 0.23 | 0.18 | -0.07 | -28.00% | 9 | 772 | 0.27 | 0.01 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 440.00 | 0.00 | 1.17 | 0.25 | 0.00 | 0.00% | 0 | 92 | 0.39 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 3:59:54 PM EST |
| 450.00 | 0.03 | 0.87 | 0.01 | -0.76 | -98.71% | 1 | 229 | 0.29 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 460.00 | 0.00 | 1.28 | 0.35 | 0.00 | 0.00% | 0 | 37 | 0.45 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 3:59:54 PM EST |
| 470.00 | 0.00 | 1.30 | 0.11 | 0.00 | 0.00% | 0 | 13 | 0.48 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 3:59:54 PM EST |
| 480.00 | 0.00 | 1.31 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.50 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/21/2025 3:59:54 PM EST |
| 490.00 | 0.00 | 1.30 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 500.00 | 0.00 | 0.68 | 0.62 | +0.28 | +82.36% | 1 | 4 | 0.49 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 0.00 | 1.33 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 230.00 | 0.00 | 2.19 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 240.00 | 0.00 | 1.26 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | -0.01 | 2/21/2025 3:59:54 PM EST | |||
| 250.00 | 0.06 | 0.30 | 0.20 | +0.06 | +42.86% | 1 | 9 | 0.39 | 0.00 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 260.00 | 0.00 | 1.44 | % | 0 | 0 | 0.46 | -0.01 | 0.00 | -0.04 | 2/21/2025 3:59:54 PM EST | |||
| 270.00 | 0.18 | 0.67 | 0.71 | 0.00 | 0.00% | 0 | 9 | 0.32 | -0.02 | 0.00 | -0.05 | 2/19/2025 | 2/21/2025 3:59:54 PM EST |
| 280.00 | 0.34 | 0.85 | 0.54 | 0.00 | 0.00% | 0 | 2 | 0.29 | -0.04 | 0.00 | -0.07 | 2/11/2025 | 2/21/2025 3:59:54 PM EST |
| 290.00 | 0.79 | 1.42 | 0.82 | +0.01 | +1.24% | 1 | 19 | 0.29 | -0.07 | 0.00 | -0.08 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 300.00 | 1.76 | 2.24 | 1.47 | +0.05 | +3.53% | 2 | 121 | 0.28 | -0.11 | 0.00 | -0.10 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 310.00 | 3.15 | 3.50 | 3.20 | +1.11 | +53.11% | 39 | 367 | 0.28 | -0.17 | 0.01 | -0.12 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 320.00 | 5.00 | 5.50 | 5.79 | +2.34 | +67.83% | 26 | 454 | 0.25 | -0.24 | 0.01 | -0.13 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 330.00 | 7.90 | 8.50 | 8.21 | +2.74 | +50.10% | 46 | 182 | 0.26 | -0.34 | 0.01 | -0.14 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 340.00 | 11.95 | 12.65 | 12.29 | +3.82 | +45.10% | 57 | 677 | 0.25 | -0.45 | 0.01 | -0.14 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 350.00 | 17.35 | 17.95 | 17.54 | +4.84 | +38.11% | 114 | 443 | 0.25 | -0.57 | 0.01 | -0.13 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 360.00 | 23.55 | 24.70 | 24.23 | +6.17 | +34.17% | 10 | 160 | 0.24 | -0.69 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 370.00 | 31.25 | 33.10 | 32.12 | +7.62 | +31.11% | 20 | 238 | 0.24 | -0.79 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 380.00 | 39.80 | 41.90 | 40.21 | +6.93 | +20.83% | 14 | 270 | 0.28 | -0.86 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 390.00 | 49.25 | 51.60 | 46.32 | +4.37 | +10.42% | 1 | 150 | 0.31 | -0.91 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 400.00 | 58.15 | 61.45 | 61.74 | +15.17 | +32.58% | 315 | 379 | 0.34 | -0.94 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 410.00 | 68.45 | 72.00 | 47.82 | 0.00 | 0.00% | 0 | 7 | 0.38 | -0.96 | 0.00 | -0.03 | 2/11/2025 | 2/21/2025 3:59:54 PM EST |
| 420.00 | 78.45 | 81.85 | 48.47 | 0.00 | 0.00% | 0 | 0 | 0.41 | -0.98 | 0.00 | -0.02 | 1/31/2025 | 2/21/2025 3:59:54 PM EST |
| 430.00 | 88.45 | 91.90 | 30.65 | 0.00 | 0.00% | 0 | 0 | 0.44 | -0.99 | 0.00 | -0.01 | 1/23/2025 | 2/21/2025 3:59:54 PM EST |
| 440.00 | 98.50 | 102.00 | 49.40 | 0.00 | 0.00% | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 1/29/2025 | 2/21/2025 3:59:54 PM EST |
| 450.00 | 108.70 | 112.05 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 460.00 | 118.60 | 122.05 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 470.00 | 128.45 | 132.20 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 480.00 | 138.60 | 142.15 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 490.00 | 148.85 | 151.90 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 500.00 | 158.65 | 162.10 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST |