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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 129.00 | 132.75 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 220.00 | 119.10 | 122.80 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 230.00 | 109.20 | 112.90 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 240.00 | 99.25 | 103.00 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 250.00 | 89.40 | 93.05 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.01 | 2/21/2025 3:59:54 PM EST | |||
| 260.00 | 79.50 | 83.20 | % | 0 | 0 | 0.60 | 1.00 | 0.00 | -0.03 | 2/21/2025 3:59:54 PM EST | |||
| 265.00 | 74.55 | 78.25 | % | 0 | 0 | 0.57 | 1.00 | 0.00 | -0.04 | 2/21/2025 3:59:54 PM EST | |||
| 270.00 | 69.90 | 73.35 | % | 0 | 0 | 0.54 | 0.99 | 0.00 | -0.04 | 2/21/2025 3:59:54 PM EST | |||
| 275.00 | 64.85 | 68.50 | % | 0 | 0 | 0.51 | 0.99 | 0.00 | -0.05 | 2/21/2025 3:59:54 PM EST | |||
| 280.00 | 60.05 | 63.60 | % | 0 | 0 | 0.48 | 0.98 | 0.00 | -0.05 | 2/21/2025 3:59:54 PM EST | |||
| 285.00 | 55.15 | 58.80 | % | 0 | 0 | 0.45 | 0.97 | 0.00 | -0.06 | 2/21/2025 3:59:54 PM EST | |||
| 290.00 | 50.55 | 54.05 | % | 0 | 0 | 0.43 | 0.96 | 0.00 | -0.07 | 2/21/2025 3:59:54 PM EST | |||
| 295.00 | 45.85 | 49.35 | % | 0 | 0 | 0.38 | 0.94 | 0.00 | -0.09 | 2/21/2025 3:59:54 PM EST | |||
| 300.00 | 41.25 | 44.75 | % | 0 | 0 | 0.26 | 0.92 | 0.00 | -0.10 | 2/21/2025 3:59:54 PM EST | |||
| 305.00 | 36.80 | 40.10 | % | 0 | 0 | 0.27 | 0.89 | 0.01 | -0.11 | 2/21/2025 3:59:54 PM EST | |||
| 310.00 | 32.75 | 35.55 | % | 0 | 0 | 0.27 | 0.86 | 0.01 | -0.13 | 2/21/2025 3:59:54 PM EST | |||
| 315.00 | 28.75 | 31.35 | % | 0 | 0 | 0.28 | 0.82 | 0.01 | -0.14 | 2/21/2025 3:59:54 PM EST | |||
| 320.00 | 24.80 | 27.85 | % | 0 | 0 | 0.28 | 0.77 | 0.01 | -0.15 | 2/21/2025 3:59:54 PM EST | |||
| 325.00 | 21.50 | 22.85 | % | 0 | 0 | 0.27 | 0.72 | 0.01 | -0.16 | 2/21/2025 3:59:54 PM EST | |||
| 330.00 | 18.30 | 19.45 | % | 0 | 0 | 0.27 | 0.67 | 0.01 | -0.16 | 2/21/2025 3:59:54 PM EST | |||
| 335.00 | 15.15 | 16.45 | % | 0 | 0 | 0.27 | 0.61 | 0.01 | -0.17 | 2/21/2025 3:59:54 PM EST | |||
| 340.00 | 12.15 | 13.20 | 12.28 | % | 6 | 0 | 0.26 | 0.54 | 0.01 | -0.16 | 2/21/2025 | 2/21/2025 3:59:54 PM EST | |
| 345.00 | 9.90 | 10.95 | 12.08 | % | 2 | 0 | 0.26 | 0.47 | 0.01 | -0.16 | 2/21/2025 | 2/21/2025 3:59:54 PM EST | |
| 350.00 | 7.45 | 8.40 | 9.70 | -2.26 | -18.90% | 5 | 3 | 0.25 | 0.40 | 0.01 | -0.15 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 355.00 | 5.95 | 7.05 | 6.28 | -6.69 | -51.59% | 4 | 11 | 0.26 | 0.33 | 0.01 | -0.13 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 360.00 | 4.50 | 5.15 | 4.71 | -6.06 | -56.27% | 41 | 6 | 0.25 | 0.27 | 0.01 | -0.12 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 365.00 | 1.85 | 4.00 | 8.27 | 0.00 | 0.00% | 0 | 14 | 0.23 | 0.21 | 0.01 | -0.10 | 2/14/2025 | 2/21/2025 3:59:54 PM EST |
| 370.00 | 1.27 | 3.15 | 3.40 | -1.41 | -29.32% | 3 | 26 | 0.23 | 0.17 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 375.00 | 1.53 | 2.45 | 1.90 | -3.37 | -63.95% | 5 | 93 | 0.25 | 0.13 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 380.00 | 1.04 | 1.78 | 2.55 | 0.00 | 0.00% | 0 | 22 | 0.24 | 0.10 | 0.01 | -0.06 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 385.00 | 0.84 | 1.58 | 1.15 | % | 5 | 0 | 0.26 | 0.07 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 3:59:54 PM EST | |
| 390.00 | 0.67 | 2.23 | 0.90 | -0.56 | -38.36% | 20 | 11 | 0.28 | 0.05 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 395.00 | 0.48 | 2.23 | 0.89 | -0.52 | -36.88% | 1 | 1 | 0.29 | 0.04 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 400.00 | 0.00 | 2.64 | 0.79 | 0.00 | 0.00% | 0 | 1 | 0.35 | 0.03 | 0.00 | -0.02 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 405.00 | 0.00 | 1.67 | 0.90 | 0.00 | 0.00% | 0 | 3 | 0.36 | 0.02 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 410.00 | 0.00 | 1.69 | 0.65 | 0.00 | 0.00% | 0 | 2 | 0.38 | 0.01 | 0.00 | -0.01 | 2/19/2025 | 2/21/2025 3:59:54 PM EST |
| 415.00 | 0.00 | 1.63 | % | 0 | 0 | 0.39 | 0.01 | 0.00 | -0.01 | 2/21/2025 3:59:54 PM EST | |||
| 420.00 | 0.00 | 1.59 | % | 0 | 0 | 0.41 | 0.01 | 0.00 | -0.01 | 2/21/2025 3:59:54 PM EST | |||
| 425.00 | 0.00 | 1.51 | 0.38 | 0.00 | 0.00% | 0 | 5 | 0.42 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 430.00 | 0.00 | 1.52 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 435.00 | 0.00 | 1.51 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 440.00 | 0.00 | 1.49 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 445.00 | 0.00 | 2.25 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 450.00 | 0.00 | 2.24 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 455.00 | 0.00 | 1.46 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 460.00 | 0.00 | 1.45 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 465.00 | 0.00 | 1.45 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 470.00 | 0.00 | 1.44 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 475.00 | 0.00 | 1.44 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 480.00 | 0.00 | 1.44 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 485.00 | 0.00 | 1.46 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 490.00 | 0.00 | 1.43 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 0.00 | 1.45 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 220.00 | 0.00 | 1.48 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 230.00 | 0.00 | 2.25 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 240.00 | 0.00 | 1.46 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 250.00 | 0.00 | 1.58 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | -0.01 | 2/21/2025 3:59:54 PM EST | |||
| 260.00 | 0.00 | 2.37 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | -0.03 | 2/21/2025 3:59:54 PM EST | |||
| 265.00 | 0.00 | 1.69 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | -0.04 | 2/21/2025 3:59:54 PM EST | |||
| 270.00 | 0.00 | 1.77 | % | 0 | 0 | 0.48 | -0.01 | 0.00 | -0.04 | 2/21/2025 3:59:54 PM EST | |||
| 275.00 | 0.00 | 1.85 | % | 0 | 0 | 0.41 | -0.01 | 0.00 | -0.05 | 2/21/2025 3:59:54 PM EST | |||
| 280.00 | 0.00 | 1.95 | % | 0 | 0 | 0.43 | -0.02 | 0.00 | -0.05 | 2/21/2025 3:59:54 PM EST | |||
| 285.00 | 0.06 | 2.09 | 0.49 | 0.00 | 0.00% | 0 | 3 | 0.44 | -0.03 | 0.00 | -0.06 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 290.00 | 0.73 | 1.20 | 0.60 | % | 16 | 0 | 0.34 | -0.04 | 0.00 | -0.07 | 2/21/2025 | 2/21/2025 3:59:54 PM EST | |
| 295.00 | 1.08 | 2.34 | 0.82 | % | 1 | 0 | 0.35 | -0.06 | 0.00 | -0.09 | 2/21/2025 | 2/21/2025 3:59:54 PM EST | |
| 300.00 | 1.46 | 2.31 | % | 0 | 0 | 0.32 | -0.08 | 0.00 | -0.10 | 2/21/2025 3:59:54 PM EST | |||
| 305.00 | 1.78 | 2.30 | 2.07 | +1.02 | +97.15% | 4 | 4 | 0.30 | -0.11 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 310.00 | 1.79 | 4.60 | 2.69 | +0.99 | +58.24% | 4 | 12 | 0.31 | -0.14 | 0.01 | -0.13 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 315.00 | 3.30 | 3.75 | 3.20 | +0.84 | +35.60% | 4 | 8 | 0.29 | -0.18 | 0.01 | -0.14 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 320.00 | 4.25 | 4.95 | 3.05 | +0.26 | +9.32% | 10 | 14 | 0.28 | -0.23 | 0.01 | -0.15 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 325.00 | 5.55 | 6.10 | 5.36 | +1.98 | +58.58% | 7 | 16 | 0.28 | -0.28 | 0.01 | -0.16 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 330.00 | 7.05 | 7.60 | 6.83 | +2.46 | +56.30% | 7 | 1 | 0.27 | -0.33 | 0.01 | -0.16 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 335.00 | 8.80 | 9.45 | 5.76 | 0.00 | 0.00% | 0 | 19 | 0.27 | -0.39 | 0.01 | -0.17 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 340.00 | 10.40 | 11.75 | 11.00 | +3.40 | +44.74% | 3 | 3 | 0.25 | -0.46 | 0.01 | -0.16 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 345.00 | 13.35 | 14.25 | 13.17 | +3.74 | +39.67% | 8 | 8 | 0.26 | -0.53 | 0.01 | -0.16 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 350.00 | 15.80 | 17.05 | 16.75 | +7.15 | +74.48% | 11 | 30 | 0.25 | -0.60 | 0.01 | -0.15 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 355.00 | 19.20 | 20.55 | 20.35 | +6.43 | +46.20% | 11 | 11 | 0.25 | -0.67 | 0.01 | -0.13 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 360.00 | 22.20 | 25.10 | 21.60 | +7.82 | +56.75% | 6 | 4 | 0.25 | -0.73 | 0.01 | -0.12 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 365.00 | 26.40 | 28.60 | 28.60 | +9.60 | +50.53% | 11 | 2 | 0.25 | -0.79 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 370.00 | 30.35 | 32.55 | 27.92 | +8.34 | +42.60% | 9 | 10 | 0.23 | -0.83 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 375.00 | 34.65 | 37.35 | % | 0 | 0 | 0.28 | -0.87 | 0.01 | -0.07 | 2/21/2025 3:59:54 PM EST | |||
| 380.00 | 39.00 | 42.65 | 40.71 | % | 13 | 0 | 0.30 | -0.90 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 3:59:54 PM EST | |
| 385.00 | 43.75 | 47.45 | % | 0 | 0 | 0.31 | -0.93 | 0.00 | -0.05 | 2/21/2025 3:59:54 PM EST | |||
| 390.00 | 48.60 | 52.30 | % | 0 | 0 | 0.34 | -0.95 | 0.00 | -0.04 | 2/21/2025 3:59:54 PM EST | |||
| 395.00 | 53.50 | 57.20 | % | 0 | 0 | 0.36 | -0.96 | 0.00 | -0.03 | 2/21/2025 3:59:54 PM EST | |||
| 400.00 | 58.45 | 62.20 | 56.10 | % | 1 | 0 | 0.37 | -0.97 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:54 PM EST | |
| 405.00 | 63.50 | 67.20 | % | 0 | 0 | 0.39 | -0.98 | 0.00 | -0.01 | 2/21/2025 3:59:54 PM EST | |||
| 410.00 | 68.40 | 72.20 | % | 0 | 0 | 0.41 | -0.99 | 0.00 | -0.01 | 2/21/2025 3:59:54 PM EST | |||
| 415.00 | 73.45 | 77.20 | % | 0 | 0 | 0.45 | -0.99 | 0.00 | -0.01 | 2/21/2025 3:59:54 PM EST | |||
| 420.00 | 78.45 | 82.20 | % | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.01 | 2/21/2025 3:59:54 PM EST | |||
| 425.00 | 83.45 | 87.20 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 430.00 | 88.45 | 92.15 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 435.00 | 93.45 | 97.20 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 440.00 | 98.45 | 102.15 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 445.00 | 103.45 | 107.20 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 450.00 | 108.45 | 112.20 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 455.00 | 113.45 | 117.15 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 460.00 | 118.45 | 122.20 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 465.00 | 123.45 | 127.20 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 470.00 | 128.45 | 132.20 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 475.00 | 133.45 | 137.20 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 480.00 | 138.45 | 142.20 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 485.00 | 143.45 | 147.20 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 490.00 | 148.45 | 152.20 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST |