Options Chain for CATERPILLAR INC COM (CAT) - $329.69 as of 3/31/2025 3:24:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 143.35 | 147.30 | 139.14 | 0.00 | 0.00% | 0 | 3 | 1.08 | 1.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 4:00:01 PM EST |
| 190.00 | 139.15 | 142.25 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 195.00 | 133.65 | 137.30 | 169.80 | 0.00 | 0.00% | 0 | 2 | 0.96 | 1.00 | 0.00 | -0.01 | 2/3/2025 | 3/31/2025 4:00:01 PM EST |
| 200.00 | 128.70 | 132.35 | 140.65 | 0.00 | 0.00% | 0 | 11 | 0.91 | 0.99 | 0.00 | -0.01 | 2/28/2025 | 3/31/2025 4:00:01 PM EST |
| 210.00 | 118.75 | 122.40 | 135.70 | 0.00 | 0.00% | 0 | 5 | 0.84 | 0.99 | 0.00 | -0.01 | 3/7/2025 | 3/31/2025 4:00:01 PM EST |
| 220.00 | 108.65 | 112.45 | % | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.02 | 3/31/2025 4:00:01 PM EST | |||
| 230.00 | 98.85 | 102.10 | 120.55 | 0.00 | 0.00% | 0 | 15 | 0.70 | 0.98 | 0.00 | -0.03 | 3/10/2025 | 3/31/2025 4:00:01 PM EST |
| 240.00 | 89.30 | 91.90 | 109.53 | 0.00 | 0.00% | 0 | 16 | 0.64 | 0.97 | 0.00 | -0.05 | 3/10/2025 | 3/31/2025 4:00:01 PM EST |
| 250.00 | 79.20 | 82.05 | 103.15 | 0.00 | 0.00% | 0 | 4 | 0.58 | 0.96 | 0.00 | -0.05 | 3/10/2025 | 3/31/2025 4:00:01 PM EST |
| 260.00 | 69.80 | 72.60 | 82.95 | 0.00 | 0.00% | 0 | 54 | 0.52 | 0.94 | 0.00 | -0.07 | 3/24/2025 | 3/31/2025 4:00:01 PM EST |
| 270.00 | 60.60 | 63.15 | 82.36 | 0.00 | 0.00% | 0 | 3 | 0.38 | 0.92 | 0.00 | -0.09 | 3/7/2025 | 3/31/2025 4:00:01 PM EST |
| 280.00 | 51.20 | 53.95 | 63.20 | 0.00 | 0.00% | 0 | 5 | 0.37 | 0.89 | 0.00 | -0.10 | 3/14/2025 | 3/31/2025 4:00:01 PM EST |
| 290.00 | 42.80 | 44.05 | 50.62 | 0.00 | 0.00% | 0 | 17 | 0.35 | 0.85 | 0.01 | -0.12 | 3/13/2025 | 3/31/2025 4:00:01 PM EST |
| 300.00 | 34.55 | 35.65 | 31.00 | -3.85 | -11.05% | 2 | 157 | 0.34 | 0.80 | 0.01 | -0.14 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 310.00 | 26.85 | 28.25 | 28.11 | +1.11 | +4.12% | 5 | 361 | 0.34 | 0.72 | 0.01 | -0.15 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 320.00 | 20.55 | 21.10 | 22.10 | +1.70 | +8.34% | 23 | 343 | 0.33 | 0.63 | 0.01 | -0.16 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 330.00 | 14.80 | 15.20 | 15.14 | +0.24 | +1.62% | 21 | 767 | 0.32 | 0.52 | 0.01 | -0.16 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 340.00 | 10.00 | 11.40 | 10.25 | -0.10 | -0.97% | 25 | 559 | 0.31 | 0.41 | 0.01 | -0.15 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 350.00 | 5.85 | 6.90 | 6.95 | +0.15 | +2.21% | 40 | 739 | 0.30 | 0.31 | 0.01 | -0.14 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 360.00 | 4.10 | 4.40 | 4.28 | -0.07 | -1.61% | 80 | 1,771 | 0.30 | 0.22 | 0.01 | -0.12 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 370.00 | 2.34 | 2.80 | 2.72 | +0.10 | +3.82% | 25 | 757 | 0.30 | 0.16 | 0.01 | -0.09 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 380.00 | 1.37 | 1.77 | 1.70 | -0.05 | -2.86% | 15 | 894 | 0.30 | 0.10 | 0.00 | -0.07 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 390.00 | 0.97 | 1.43 | 1.10 | +0.05 | +4.77% | 35 | 363 | 0.31 | 0.07 | 0.00 | -0.05 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 400.00 | 0.56 | 0.76 | 0.49 | -0.15 | -23.44% | 68 | 1,324 | 0.31 | 0.04 | 0.00 | -0.03 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 410.00 | 0.20 | 0.84 | 0.70 | 0.00 | 0.00% | 0 | 393 | 0.32 | 0.03 | 0.00 | -0.02 | 3/27/2025 | 3/31/2025 4:00:01 PM EST |
| 420.00 | 0.18 | 0.30 | 0.18 | -0.10 | -35.72% | 2 | 2,090 | 0.31 | 0.02 | 0.00 | -0.02 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 430.00 | 0.09 | 0.56 | 0.01 | -0.19 | -95.00% | 1 | 188 | 0.32 | 0.01 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 440.00 | 0.15 | 0.60 | 0.37 | +0.14 | +60.87% | 1 | 240 | 0.39 | 0.01 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 450.00 | 0.01 | 0.57 | 0.20 | 0.00 | 0.00% | 0 | 150 | 0.37 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 4:00:01 PM EST |
| 460.00 | 0.03 | 0.76 | 0.31 | 0.00 | 0.00% | 0 | 112 | 0.40 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/31/2025 4:00:01 PM EST |
| 470.00 | 0.03 | 0.95 | 1.00 | 0.00 | 0.00% | 0 | 179 | 0.43 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 3/31/2025 4:00:01 PM EST |
| 480.00 | 0.05 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 328 | 0.42 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 4:00:01 PM EST |
| 490.00 | 0.00 | 0.73 | 0.10 | 0.00 | 0.00% | 0 | 63 | 0.57 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 4:00:01 PM EST |
| 500.00 | 0.00 | 0.50 | 0.21 | +0.16 | +320.00% | 1 | 80 | 0.56 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 520.00 | 0.00 | 0.91 | 0.94 | 0.00 | 0.00% | 0 | 6 | 0.66 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 3/31/2025 4:00:01 PM EST |
| 540.00 | 0.00 | 1.06 | 0.80 | 0.00 | 0.00% | 0 | 7 | 0.72 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 3/31/2025 4:00:01 PM EST |
| 560.00 | 0.00 | 0.90 | 0.03 | 0.00 | 0.00% | 0 | 9 | 0.74 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/31/2025 4:00:01 PM EST |
| 580.00 | 0.00 | 0.30 | 0.02 | 0.00 | 0.00% | 0 | 19 | 0.67 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 3/31/2025 4:00:01 PM EST |
| 600.00 | 0.00 | 1.28 | 1.72 | 0.00 | 0.00% | 0 | 6 | 0.86 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 3/31/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 0.00 | 1.15 | 0.12 | 0.00 | 0.00% | 0 | 3 | 0.91 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 4:00:01 PM EST |
| 190.00 | 0.00 | 1.23 | 0.07 | 0.00 | 0.00% | 0 | 10 | 0.71 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/31/2025 4:00:01 PM EST |
| 195.00 | 0.00 | 1.10 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | -0.01 | 3/31/2025 4:00:01 PM EST | |||
| 200.00 | 0.00 | 1.15 | 1.37 | 0.00 | 0.00% | 0 | 14 | 0.63 | -0.01 | 0.00 | -0.01 | 10/31/2024 | 3/31/2025 4:00:01 PM EST |
| 210.00 | 0.05 | 1.15 | 0.50 | 0.00 | 0.00% | 0 | 30 | 0.58 | -0.01 | 0.00 | -0.01 | 11/13/2024 | 3/31/2025 4:00:01 PM EST |
| 220.00 | 0.00 | 0.95 | 0.39 | 0.00 | 0.00% | 0 | 4 | 0.54 | -0.01 | 0.00 | -0.02 | 3/10/2025 | 3/31/2025 4:00:01 PM EST |
| 230.00 | 0.00 | 0.65 | 1.67 | 0.00 | 0.00% | 0 | 3 | 0.44 | -0.02 | 0.00 | -0.03 | 9/20/2024 | 3/31/2025 4:00:01 PM EST |
| 240.00 | 0.17 | 0.60 | 0.25 | 0.00 | 0.00% | 0 | 11 | 0.42 | -0.03 | 0.00 | -0.05 | 3/25/2025 | 3/31/2025 4:00:01 PM EST |
| 250.00 | 0.40 | 1.15 | 0.55 | 0.00 | 0.00% | 0 | 53 | 0.45 | -0.04 | 0.00 | -0.05 | 3/28/2025 | 3/31/2025 4:00:01 PM EST |
| 260.00 | 0.57 | 1.14 | 0.94 | +0.48 | +104.35% | 7 | 29 | 0.41 | -0.06 | 0.00 | -0.07 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 270.00 | 1.13 | 1.41 | 1.32 | -0.18 | -12.00% | 6 | 41 | 0.39 | -0.08 | 0.00 | -0.09 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 280.00 | 1.98 | 2.18 | 2.12 | -0.11 | -4.94% | 7 | 123 | 0.38 | -0.11 | 0.00 | -0.10 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 290.00 | 3.10 | 3.40 | 3.35 | -0.30 | -8.22% | 29 | 172 | 0.37 | -0.15 | 0.01 | -0.12 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 300.00 | 4.10 | 5.10 | 4.95 | -0.50 | -9.18% | 38 | 370 | 0.34 | -0.20 | 0.01 | -0.14 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 310.00 | 7.20 | 7.90 | 7.32 | -0.53 | -6.76% | 147 | 391 | 0.35 | -0.28 | 0.01 | -0.15 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 320.00 | 10.40 | 10.70 | 10.25 | -0.86 | -7.75% | 42 | 485 | 0.33 | -0.37 | 0.01 | -0.16 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 330.00 | 14.55 | 14.95 | 15.40 | -0.11 | -0.71% | 18 | 506 | 0.32 | -0.48 | 0.01 | -0.16 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 340.00 | 19.80 | 20.25 | 19.85 | -1.45 | -6.81% | 15 | 653 | 0.31 | -0.59 | 0.01 | -0.15 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 350.00 | 26.00 | 27.40 | 25.81 | -1.84 | -6.66% | 14 | 630 | 0.30 | -0.69 | 0.01 | -0.14 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 360.00 | 33.70 | 35.00 | 32.94 | -1.51 | -4.39% | 34 | 413 | 0.30 | -0.78 | 0.01 | -0.12 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 370.00 | 42.10 | 43.20 | 45.51 | +3.04 | +7.16% | 3 | 580 | 0.29 | -0.84 | 0.01 | -0.09 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 380.00 | 50.95 | 52.75 | 53.42 | +3.77 | +7.60% | 5 | 206 | 0.34 | -0.90 | 0.00 | -0.07 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 390.00 | 59.80 | 62.25 | 62.68 | +11.60 | +22.71% | 51 | 115 | 0.36 | -0.93 | 0.00 | -0.05 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 400.00 | 69.55 | 72.60 | 74.50 | +15.80 | +26.92% | 2 | 193 | 0.38 | -0.96 | 0.00 | -0.03 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 410.00 | 78.55 | 82.55 | 71.95 | 0.00 | 0.00% | 0 | 89 | 0.43 | -0.97 | 0.00 | -0.02 | 3/19/2025 | 3/31/2025 4:00:01 PM EST |
| 420.00 | 89.25 | 91.70 | 54.95 | 0.00 | 0.00% | 0 | 0 | 0.46 | -0.98 | 0.00 | -0.02 | 2/7/2025 | 3/31/2025 4:00:01 PM EST |
| 430.00 | 98.50 | 102.05 | 34.20 | 0.00 | 0.00% | 0 | 2 | 0.45 | -0.99 | 0.00 | -0.01 | 1/23/2025 | 3/31/2025 4:00:01 PM EST |
| 440.00 | 108.30 | 112.30 | 41.00 | 0.00 | 0.00% | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.01 | 1/23/2025 | 3/31/2025 4:00:01 PM EST |
| 450.00 | 118.30 | 121.95 | 48.30 | 0.00 | 0.00% | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 1/23/2025 | 3/31/2025 4:00:01 PM EST |
| 460.00 | 128.15 | 132.05 | 66.10 | 0.00 | 0.00% | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 1/21/2025 | 3/31/2025 4:00:01 PM EST |
| 470.00 | 138.25 | 142.00 | 76.80 | 0.00 | 0.00% | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 1/27/2025 | 3/31/2025 4:00:01 PM EST |
| 480.00 | 148.20 | 152.00 | 96.79 | 0.00 | 0.00% | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 10/8/2024 | 3/31/2025 4:00:01 PM EST |
| 490.00 | 159.00 | 162.10 | 103.30 | 0.00 | 0.00% | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 10/1/2024 | 3/31/2025 4:00:01 PM EST |
| 500.00 | 168.05 | 172.00 | 92.05 | 0.00 | 0.00% | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 11/29/2024 | 3/31/2025 4:00:01 PM EST |
| 520.00 | 188.15 | 192.10 | 111.60 | 0.00 | 0.00% | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 11/29/2024 | 3/31/2025 4:00:01 PM EST |
| 540.00 | 208.15 | 211.95 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 560.00 | 228.15 | 232.00 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 580.00 | 248.15 | 251.95 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 600.00 | 268.15 | 271.95 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST |