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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 118.55 | 122.50 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 220.00 | 108.60 | 112.40 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 230.00 | 98.65 | 102.50 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 240.00 | 88.80 | 92.65 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.01 | 3/31/2025 4:00:01 PM EST | |||
| 250.00 | 78.80 | 82.25 | % | 0 | 0 | 0.69 | 0.97 | 0.00 | -0.06 | 3/31/2025 4:00:01 PM EST | |||
| 255.00 | 74.00 | 77.70 | % | 0 | 0 | 0.66 | 0.97 | 0.00 | -0.06 | 3/31/2025 4:00:01 PM EST | |||
| 260.00 | 68.95 | 72.75 | % | 0 | 0 | 0.62 | 0.96 | 0.00 | -0.07 | 3/31/2025 4:00:01 PM EST | |||
| 265.00 | 64.05 | 67.50 | % | 0 | 0 | 0.59 | 0.95 | 0.00 | -0.08 | 3/31/2025 4:00:01 PM EST | |||
| 270.00 | 59.30 | 62.65 | % | 0 | 0 | 0.56 | 0.93 | 0.00 | -0.11 | 3/31/2025 4:00:01 PM EST | |||
| 275.00 | 54.80 | 57.85 | % | 0 | 0 | 0.53 | 0.92 | 0.00 | -0.12 | 3/31/2025 4:00:01 PM EST | |||
| 280.00 | 50.30 | 52.90 | % | 0 | 0 | 0.35 | 0.92 | 0.00 | -0.12 | 3/31/2025 4:00:01 PM EST | |||
| 285.00 | 45.50 | 48.50 | % | 0 | 0 | 0.36 | 0.89 | 0.00 | -0.14 | 3/31/2025 4:00:01 PM EST | |||
| 290.00 | 41.35 | 43.55 | % | 0 | 0 | 0.37 | 0.88 | 0.01 | -0.14 | 3/31/2025 4:00:01 PM EST | |||
| 295.00 | 36.90 | 39.15 | % | 0 | 0 | 0.36 | 0.85 | 0.01 | -0.15 | 3/31/2025 4:00:01 PM EST | |||
| 300.00 | 32.70 | 34.95 | 33.15 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.82 | 0.01 | -0.17 | 3/28/2025 | 3/31/2025 4:00:01 PM EST |
| 305.00 | 28.55 | 30.90 | % | 0 | 0 | 0.35 | 0.79 | 0.01 | -0.18 | 3/31/2025 4:00:01 PM EST | |||
| 310.00 | 25.05 | 27.00 | 33.70 | 0.00 | 0.00% | 0 | 3 | 0.35 | 0.75 | 0.01 | -0.19 | 3/24/2025 | 3/31/2025 4:00:01 PM EST |
| 315.00 | 21.65 | 22.75 | 33.02 | 0.00 | 0.00% | 0 | 1 | 0.34 | 0.70 | 0.01 | -0.20 | 3/14/2025 | 3/31/2025 4:00:01 PM EST |
| 320.00 | 18.45 | 19.40 | 18.81 | 0.00 | 0.00% | 0 | 1 | 0.34 | 0.65 | 0.01 | -0.20 | 3/28/2025 | 3/31/2025 4:00:01 PM EST |
| 325.00 | 15.15 | 16.40 | 15.04 | -0.88 | -5.53% | 1 | 1 | 0.33 | 0.59 | 0.01 | -0.21 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 330.00 | 12.70 | 14.30 | 13.43 | -1.97 | -12.80% | 8 | 2 | 0.34 | 0.53 | 0.01 | -0.21 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 335.00 | 10.10 | 11.20 | 14.22 | 0.00 | 0.00% | 0 | 2 | 0.32 | 0.46 | 0.01 | -0.20 | 3/20/2025 | 3/31/2025 4:00:01 PM EST |
| 340.00 | 7.85 | 9.05 | 9.45 | +1.05 | +12.50% | 53 | 25 | 0.32 | 0.40 | 0.01 | -0.20 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 345.00 | 6.35 | 7.20 | 6.25 | +0.25 | +4.17% | 1 | 15 | 0.32 | 0.34 | 0.01 | -0.18 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 350.00 | 3.90 | 5.75 | 5.20 | +0.07 | +1.37% | 8 | 10 | 0.30 | 0.28 | 0.01 | -0.17 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 355.00 | 2.61 | 4.25 | 3.68 | -2.47 | -40.17% | 2 | 12 | 0.29 | 0.23 | 0.01 | -0.15 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 360.00 | 2.47 | 3.25 | 3.10 | +0.21 | +7.27% | 42 | 139 | 0.30 | 0.19 | 0.01 | -0.13 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 365.00 | 1.98 | 2.61 | 1.81 | -3.44 | -65.53% | 3 | 86 | 0.31 | 0.15 | 0.01 | -0.11 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 370.00 | 1.51 | 2.41 | 1.75 | -1.80 | -50.71% | 3 | 9 | 0.32 | 0.12 | 0.01 | -0.09 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 375.00 | 1.04 | 2.18 | 1.31 | 0.00 | 0.00% | 0 | 3 | 0.32 | 0.09 | 0.01 | -0.08 | 3/28/2025 | 3/31/2025 4:00:01 PM EST |
| 380.00 | 0.79 | 1.70 | 0.90 | -0.01 | -1.10% | 10 | 27 | 0.32 | 0.07 | 0.00 | -0.06 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 385.00 | 0.00 | 1.10 | 1.35 | 0.00 | 0.00% | 0 | 7 | 0.29 | 0.05 | 0.00 | -0.05 | 3/26/2025 | 3/31/2025 4:00:01 PM EST |
| 390.00 | 0.22 | 1.50 | 1.05 | 0.00 | 0.00% | 0 | 124 | 0.34 | 0.04 | 0.00 | -0.04 | 3/26/2025 | 3/31/2025 4:00:01 PM EST |
| 395.00 | 0.17 | 1.15 | 1.20 | 0.00 | 0.00% | 0 | 3 | 0.34 | 0.03 | 0.00 | -0.03 | 3/18/2025 | 3/31/2025 4:00:01 PM EST |
| 400.00 | 0.12 | 1.10 | 0.59 | 0.00 | 0.00% | 0 | 5 | 0.35 | 0.02 | 0.00 | -0.02 | 3/28/2025 | 3/31/2025 4:00:01 PM EST |
| 405.00 | 0.10 | 1.15 | % | 0 | 0 | 0.36 | 0.01 | 0.00 | -0.02 | 3/31/2025 4:00:01 PM EST | |||
| 410.00 | 0.02 | 1.56 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.01 | 0.00 | -0.01 | 3/28/2025 | 3/31/2025 4:00:01 PM EST |
| 415.00 | 0.20 | 1.15 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.01 | 0.00 | -0.01 | 3/28/2025 | 3/31/2025 4:00:01 PM EST |
| 420.00 | 0.01 | 0.95 | % | 0 | 0 | 0.37 | 0.01 | 0.00 | -0.01 | 3/31/2025 4:00:01 PM EST | |||
| 425.00 | 0.00 | 0.95 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | -0.01 | 3/31/2025 4:00:01 PM EST | |||
| 430.00 | 0.00 | 0.95 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 435.00 | 0.00 | 0.75 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 440.00 | 0.00 | 1.45 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 445.00 | 0.00 | 0.95 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 450.00 | 0.00 | 1.15 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 455.00 | 0.00 | 1.43 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 460.00 | 0.00 | 1.15 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 465.00 | 0.00 | 1.15 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 470.00 | 0.00 | 1.15 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 475.00 | 0.00 | 1.15 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 480.00 | 0.00 | 1.15 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 485.00 | 0.00 | 1.15 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 490.00 | 0.00 | 1.15 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 0.00 | 0.95 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 220.00 | 0.00 | 0.95 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 230.00 | 0.00 | 0.95 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 240.00 | 0.00 | 1.30 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.01 | 3/31/2025 4:00:01 PM EST | |||
| 250.00 | 0.06 | 1.50 | % | 0 | 0 | 0.50 | -0.03 | 0.00 | -0.06 | 3/31/2025 4:00:01 PM EST | |||
| 255.00 | 0.12 | 1.83 | % | 0 | 0 | 0.49 | -0.03 | 0.00 | -0.06 | 3/31/2025 4:00:01 PM EST | |||
| 260.00 | 0.20 | 1.75 | % | 0 | 0 | 0.48 | -0.04 | 0.00 | -0.07 | 3/31/2025 4:00:01 PM EST | |||
| 265.00 | 0.29 | 1.89 | % | 0 | 0 | 0.46 | -0.05 | 0.00 | -0.08 | 3/31/2025 4:00:01 PM EST | |||
| 270.00 | 0.39 | 1.51 | 0.99 | +0.03 | +3.13% | 1 | 1 | 0.39 | -0.07 | 0.00 | -0.11 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 275.00 | 0.68 | 1.56 | 1.24 | 0.00 | 0.00% | 0 | 11 | 0.38 | -0.08 | 0.00 | -0.12 | 3/28/2025 | 3/31/2025 4:00:01 PM EST |
| 280.00 | 1.02 | 2.13 | 2.45 | % | 1 | 0 | 0.41 | -0.08 | 0.00 | -0.12 | 3/31/2025 | 3/31/2025 4:00:01 PM EST | |
| 285.00 | 0.69 | 2.33 | 1.13 | 0.00 | 0.00% | 0 | 5 | 0.36 | -0.11 | 0.00 | -0.14 | 3/28/2025 | 3/31/2025 4:00:01 PM EST |
| 290.00 | 1.90 | 2.60 | 2.19 | +0.82 | +59.86% | 2 | 13 | 0.39 | -0.12 | 0.01 | -0.14 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 295.00 | 1.88 | 3.15 | 3.14 | +1.45 | +85.80% | 2 | 7 | 0.36 | -0.15 | 0.01 | -0.15 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 300.00 | 2.28 | 4.05 | 3.55 | 0.00 | 0.00% | 0 | 24 | 0.35 | -0.18 | 0.01 | -0.17 | 3/21/2025 | 3/31/2025 4:00:01 PM EST |
| 305.00 | 4.15 | 6.05 | 5.32 | +2.07 | +63.70% | 3 | 11 | 0.39 | -0.21 | 0.01 | -0.18 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 310.00 | 5.35 | 7.20 | 6.19 | 0.00 | 0.00% | 0 | 41 | 0.38 | -0.25 | 0.01 | -0.19 | 3/28/2025 | 3/31/2025 4:00:01 PM EST |
| 315.00 | 6.80 | 7.70 | 7.46 | +2.37 | +46.57% | 1 | 12 | 0.36 | -0.30 | 0.01 | -0.20 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 320.00 | 8.40 | 9.50 | 8.84 | +0.34 | +4.00% | 6 | 80 | 0.36 | -0.35 | 0.01 | -0.20 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 325.00 | 10.35 | 11.30 | 13.02 | +1.50 | +13.03% | 1 | 58 | 0.35 | -0.41 | 0.01 | -0.21 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 330.00 | 12.60 | 13.70 | 14.19 | +0.99 | +7.50% | 1 | 15 | 0.35 | -0.47 | 0.01 | -0.21 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 335.00 | 14.95 | 16.25 | 16.58 | 0.00 | 0.00% | 0 | 8 | 0.34 | -0.54 | 0.01 | -0.20 | 3/28/2025 | 3/31/2025 4:00:01 PM EST |
| 340.00 | 17.85 | 19.30 | 21.91 | +2.92 | +15.38% | 2 | 17 | 0.34 | -0.60 | 0.01 | -0.20 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 345.00 | 21.15 | 22.50 | 22.60 | 0.00 | 0.00% | 0 | 6 | 0.34 | -0.66 | 0.01 | -0.18 | 3/28/2025 | 3/31/2025 4:00:01 PM EST |
| 350.00 | 24.65 | 26.05 | 26.12 | 0.00 | 0.00% | 0 | 6 | 0.34 | -0.72 | 0.01 | -0.17 | 3/28/2025 | 3/31/2025 4:00:01 PM EST |
| 355.00 | 27.70 | 30.30 | 33.05 | +2.55 | +8.37% | 1 | 3 | 0.33 | -0.77 | 0.01 | -0.15 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 360.00 | 32.25 | 34.00 | 33.13 | -0.76 | -2.25% | 1 | 5 | 0.33 | -0.81 | 0.01 | -0.13 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 365.00 | 36.15 | 38.65 | 36.37 | 0.00 | 0.00% | 0 | 2 | 0.32 | -0.85 | 0.01 | -0.11 | 3/28/2025 | 3/31/2025 4:00:01 PM EST |
| 370.00 | 40.50 | 43.05 | 35.42 | 0.00 | 0.00% | 0 | 0 | 0.39 | -0.88 | 0.01 | -0.09 | 3/18/2025 | 3/31/2025 4:00:01 PM EST |
| 375.00 | 44.90 | 47.70 | % | 0 | 0 | 0.40 | -0.91 | 0.01 | -0.08 | 3/31/2025 4:00:01 PM EST | |||
| 380.00 | 49.55 | 52.85 | % | 0 | 0 | 0.40 | -0.93 | 0.00 | -0.06 | 3/31/2025 4:00:01 PM EST | |||
| 385.00 | 54.40 | 57.40 | % | 0 | 0 | 0.44 | -0.95 | 0.00 | -0.05 | 3/31/2025 4:00:01 PM EST | |||
| 390.00 | 59.25 | 62.40 | % | 0 | 0 | 0.47 | -0.96 | 0.00 | -0.04 | 3/31/2025 4:00:01 PM EST | |||
| 395.00 | 64.15 | 67.00 | % | 0 | 0 | 0.47 | -0.97 | 0.00 | -0.03 | 3/31/2025 4:00:01 PM EST | |||
| 400.00 | 69.05 | 71.90 | % | 0 | 0 | 0.49 | -0.98 | 0.00 | -0.02 | 3/31/2025 4:00:01 PM EST | |||
| 405.00 | 73.60 | 77.00 | % | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.02 | 3/31/2025 4:00:01 PM EST | |||
| 410.00 | 78.55 | 82.00 | % | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.01 | 3/31/2025 4:00:01 PM EST | |||
| 415.00 | 83.50 | 87.00 | % | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.01 | 3/31/2025 4:00:01 PM EST | |||
| 420.00 | 88.50 | 92.00 | % | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.01 | 3/31/2025 4:00:01 PM EST | |||
| 425.00 | 93.50 | 96.90 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | -0.01 | 3/31/2025 4:00:01 PM EST | |||
| 430.00 | 98.50 | 101.90 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 435.00 | 103.50 | 106.80 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 440.00 | 108.35 | 112.15 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 445.00 | 113.35 | 116.90 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 450.00 | 118.35 | 121.90 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 455.00 | 123.30 | 126.85 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 460.00 | 128.30 | 131.85 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 465.00 | 133.30 | 136.80 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 470.00 | 138.30 | 142.00 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 475.00 | 143.25 | 147.00 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 480.00 | 148.25 | 152.00 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 485.00 | 153.25 | 156.95 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 490.00 | 158.20 | 161.95 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST |