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 | 118.50 | 122.30 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 220.00 | 108.50 | 112.40 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 230.00 | 98.45 | 102.50 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 240.00 | 88.70 | 92.45 | % | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.01 | 3/31/2025 4:00:01 PM EST | |||
| 250.00 | 78.80 | 82.55 | % | 0 | 0 | 0.62 | 0.98 | 0.00 | -0.04 | 3/31/2025 4:00:01 PM EST | |||
| 255.00 | 73.70 | 77.20 | % | 0 | 0 | 0.59 | 0.97 | 0.00 | -0.05 | 3/31/2025 4:00:01 PM EST | |||
| 260.00 | 69.00 | 72.25 | % | 0 | 0 | 0.56 | 0.96 | 0.00 | -0.06 | 3/31/2025 4:00:01 PM EST | |||
| 265.00 | 64.15 | 67.85 | % | 0 | 0 | 0.54 | 0.95 | 0.00 | -0.06 | 3/31/2025 4:00:01 PM EST | |||
| 270.00 | 59.55 | 62.70 | % | 0 | 0 | 0.51 | 0.94 | 0.00 | -0.08 | 3/31/2025 4:00:01 PM EST | |||
| 275.00 | 55.00 | 58.00 | % | 0 | 0 | 0.49 | 0.92 | 0.00 | -0.10 | 3/31/2025 4:00:01 PM EST | |||
| 280.00 | 50.35 | 53.35 | % | 0 | 0 | 0.34 | 0.90 | 0.00 | -0.11 | 3/31/2025 4:00:01 PM EST | |||
| 285.00 | 46.10 | 48.70 | % | 0 | 0 | 0.36 | 0.89 | 0.00 | -0.11 | 3/31/2025 4:00:01 PM EST | |||
| 290.00 | 41.75 | 44.15 | % | 0 | 0 | 0.35 | 0.87 | 0.01 | -0.13 | 3/31/2025 4:00:01 PM EST | |||
| 295.00 | 37.50 | 39.65 | % | 0 | 0 | 0.35 | 0.84 | 0.01 | -0.14 | 3/31/2025 4:00:01 PM EST | |||
| 300.00 | 33.30 | 35.75 | % | 0 | 0 | 0.35 | 0.81 | 0.01 | -0.15 | 3/31/2025 4:00:01 PM EST | |||
| 305.00 | 29.40 | 31.55 | % | 0 | 0 | 0.34 | 0.77 | 0.01 | -0.16 | 3/31/2025 4:00:01 PM EST | |||
| 310.00 | 26.35 | 27.80 | % | 0 | 0 | 0.35 | 0.74 | 0.01 | -0.17 | 3/31/2025 4:00:01 PM EST | |||
| 315.00 | 22.45 | 24.30 | % | 0 | 0 | 0.34 | 0.69 | 0.01 | -0.17 | 3/31/2025 4:00:01 PM EST | |||
| 320.00 | 19.25 | 20.50 | 17.55 | % | 2 | 0 | 0.33 | 0.64 | 0.01 | -0.18 | 3/31/2025 | 3/31/2025 4:00:01 PM EST | |
| 325.00 | 16.20 | 17.40 | 14.14 | % | 4 | 0 | 0.32 | 0.58 | 0.01 | -0.18 | 3/31/2025 | 3/31/2025 4:00:01 PM EST | |
| 330.00 | 13.65 | 14.60 | 14.06 | % | 5 | 0 | 0.32 | 0.53 | 0.01 | -0.18 | 3/31/2025 | 3/31/2025 4:00:01 PM EST | |
| 335.00 | 11.10 | 12.45 | 10.83 | % | 4 | 0 | 0.32 | 0.47 | 0.01 | -0.18 | 3/31/2025 | 3/31/2025 4:00:01 PM EST | |
| 340.00 | 9.00 | 9.80 | % | 0 | 0 | 0.31 | 0.41 | 0.01 | -0.17 | 3/31/2025 4:00:01 PM EST | |||
| 345.00 | 7.05 | 8.75 | % | 0 | 0 | 0.32 | 0.35 | 0.01 | -0.16 | 3/31/2025 4:00:01 PM EST | |||
| 350.00 | 5.60 | 6.50 | 6.00 | % | 1 | 0 | 0.31 | 0.30 | 0.01 | -0.15 | 3/31/2025 | 3/31/2025 4:00:01 PM EST | |
| 355.00 | 4.35 | 5.35 | 4.98 | % | 1 | 0 | 0.31 | 0.25 | 0.01 | -0.13 | 3/31/2025 | 3/31/2025 4:00:01 PM EST | |
| 360.00 | 2.77 | 4.05 | 3.70 | 0.00 | 0.00% | 2 | 0 | 0.29 | 0.20 | 0.01 | -0.12 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 365.00 | 2.09 | 3.15 | 2.92 | % | 1 | 0 | 0.29 | 0.16 | 0.01 | -0.10 | 3/31/2025 | 3/31/2025 4:00:01 PM EST | |
| 370.00 | 1.26 | 2.47 | % | 0 | 0 | 0.28 | 0.13 | 0.01 | -0.09 | 3/31/2025 4:00:01 PM EST | |||
| 375.00 | 1.21 | 2.48 | 2.94 | 0.00 | 0.00% | 0 | 4 | 0.31 | 0.10 | 0.01 | -0.07 | 3/27/2025 | 3/31/2025 4:00:01 PM EST |
| 380.00 | 0.94 | 2.12 | 0.90 | % | 1 | 0 | 0.31 | 0.08 | 0.00 | -0.06 | 3/31/2025 | 3/31/2025 4:00:01 PM EST | |
| 385.00 | 0.67 | 1.65 | 0.65 | % | 1 | 0 | 0.31 | 0.06 | 0.00 | -0.05 | 3/31/2025 | 3/31/2025 4:00:01 PM EST | |
| 390.00 | 0.47 | 1.46 | % | 0 | 0 | 0.31 | 0.05 | 0.00 | -0.04 | 3/31/2025 4:00:01 PM EST | |||
| 395.00 | 0.18 | 1.93 | % | 0 | 0 | 0.33 | 0.03 | 0.00 | -0.03 | 3/31/2025 4:00:01 PM EST | |||
| 400.00 | 0.11 | 1.83 | % | 0 | 0 | 0.34 | 0.03 | 0.00 | -0.02 | 3/31/2025 4:00:01 PM EST | |||
| 405.00 | 0.06 | 1.35 | % | 0 | 0 | 0.33 | 0.02 | 0.00 | -0.02 | 3/31/2025 4:00:01 PM EST | |||
| 410.00 | 0.03 | 1.66 | % | 0 | 0 | 0.35 | 0.01 | 0.00 | -0.01 | 3/31/2025 4:00:01 PM EST | |||
| 415.00 | 0.01 | 1.60 | % | 0 | 0 | 0.35 | 0.01 | 0.00 | -0.01 | 3/31/2025 4:00:01 PM EST | |||
| 420.00 | 0.00 | 1.35 | % | 0 | 0 | 0.47 | 0.01 | 0.00 | -0.01 | 3/31/2025 4:00:01 PM EST | |||
| 425.00 | 0.00 | 1.53 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | -0.01 | 3/31/2025 4:00:01 PM EST | |||
| 430.00 | 0.00 | 1.50 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 435.00 | 0.00 | 1.49 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 440.00 | 0.00 | 1.47 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 445.00 | 0.00 | 1.35 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 450.00 | 0.00 | 1.45 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 455.00 | 0.00 | 1.25 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 460.00 | 0.00 | 1.45 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 465.00 | 0.00 | 1.44 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 470.00 | 0.00 | 1.44 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 475.00 | 0.00 | 1.43 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 480.00 | 0.00 | 1.42 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 485.00 | 0.00 | 1.42 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 490.00 | 0.00 | 1.42 | % | 0 | 0 | 0.75 | 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 | 0.77 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 220.00 | 0.00 | 1.10 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 230.00 | 0.00 | 1.15 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 240.00 | 0.00 | 1.61 | % | 0 | 0 | 0.65 | -0.01 | 0.00 | -0.01 | 3/31/2025 4:00:01 PM EST | |||
| 250.00 | 0.02 | 1.70 | % | 0 | 0 | 0.43 | -0.02 | 0.00 | -0.04 | 3/31/2025 4:00:01 PM EST | |||
| 255.00 | 0.07 | 1.82 | % | 0 | 0 | 0.43 | -0.03 | 0.00 | -0.05 | 3/31/2025 4:00:01 PM EST | |||
| 260.00 | 0.13 | 1.96 | % | 0 | 0 | 0.39 | -0.04 | 0.00 | -0.06 | 3/31/2025 4:00:01 PM EST | |||
| 265.00 | 0.21 | 2.13 | % | 0 | 0 | 0.41 | -0.05 | 0.00 | -0.06 | 3/31/2025 4:00:01 PM EST | |||
| 270.00 | 0.33 | 2.37 | % | 0 | 0 | 0.41 | -0.06 | 0.00 | -0.08 | 3/31/2025 4:00:01 PM EST | |||
| 275.00 | 0.26 | 2.67 | % | 0 | 0 | 0.34 | -0.08 | 0.00 | -0.10 | 3/31/2025 4:00:01 PM EST | |||
| 280.00 | 0.43 | 3.05 | % | 0 | 0 | 0.33 | -0.10 | 0.00 | -0.11 | 3/31/2025 4:00:01 PM EST | |||
| 285.00 | 1.17 | 2.63 | % | 0 | 0 | 0.36 | -0.11 | 0.00 | -0.11 | 3/31/2025 4:00:01 PM EST | |||
| 290.00 | 1.89 | 3.25 | 2.23 | % | 1 | 0 | 0.36 | -0.13 | 0.01 | -0.13 | 3/31/2025 | 3/31/2025 4:00:01 PM EST | |
| 295.00 | 2.50 | 3.95 | 2.86 | % | 1 | 0 | 0.36 | -0.16 | 0.01 | -0.14 | 3/31/2025 | 3/31/2025 4:00:01 PM EST | |
| 300.00 | 3.10 | 4.70 | 6.10 | +3.10 | +103.34% | 2 | 8 | 0.35 | -0.19 | 0.01 | -0.15 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 305.00 | 5.05 | 5.80 | 4.98 | -0.42 | -7.78% | 1 | 1 | 0.36 | -0.23 | 0.01 | -0.16 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 310.00 | 6.25 | 7.15 | 8.39 | +1.09 | +14.94% | 1 | 2 | 0.36 | -0.26 | 0.01 | -0.17 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 315.00 | 7.30 | 8.50 | 5.85 | 0.00 | 0.00% | 0 | 1 | 0.34 | -0.31 | 0.01 | -0.17 | 3/27/2025 | 3/31/2025 4:00:01 PM EST |
| 320.00 | 9.25 | 10.40 | 11.93 | +1.65 | +16.06% | 5 | 10 | 0.34 | -0.36 | 0.01 | -0.18 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 325.00 | 11.35 | 12.40 | 13.85 | % | 4 | 0 | 0.34 | -0.42 | 0.01 | -0.18 | 3/31/2025 | 3/31/2025 4:00:01 PM EST | |
| 330.00 | 13.55 | 14.60 | % | 0 | 0 | 0.34 | -0.47 | 0.01 | -0.18 | 3/31/2025 4:00:01 PM EST | |||
| 335.00 | 15.95 | 17.05 | 15.60 | 0.00 | 0.00% | 0 | 9 | 0.33 | -0.53 | 0.01 | -0.18 | 3/28/2025 | 3/31/2025 4:00:01 PM EST |
| 340.00 | 17.85 | 19.80 | % | 0 | 0 | 0.31 | -0.59 | 0.01 | -0.17 | 3/31/2025 4:00:01 PM EST | |||
| 345.00 | 21.90 | 23.40 | % | 0 | 0 | 0.33 | -0.65 | 0.01 | -0.16 | 3/31/2025 4:00:01 PM EST | |||
| 350.00 | 25.25 | 26.65 | 25.10 | 0.00 | 0.00% | 0 | 5 | 0.32 | -0.70 | 0.01 | -0.15 | 3/28/2025 | 3/31/2025 4:00:01 PM EST |
| 355.00 | 28.90 | 30.85 | 31.07 | +9.32 | +42.86% | 3 | 2 | 0.32 | -0.75 | 0.01 | -0.13 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 360.00 | 32.40 | 34.75 | 33.53 | % | 1 | 0 | 0.31 | -0.80 | 0.01 | -0.12 | 3/31/2025 | 3/31/2025 4:00:01 PM EST | |
| 365.00 | 36.60 | 38.95 | % | 0 | 0 | 0.31 | -0.84 | 0.01 | -0.10 | 3/31/2025 4:00:01 PM EST | |||
| 370.00 | 41.10 | 43.30 | % | 0 | 0 | 0.31 | -0.87 | 0.01 | -0.09 | 3/31/2025 4:00:01 PM EST | |||
| 375.00 | 45.10 | 48.05 | % | 0 | 0 | 0.38 | -0.90 | 0.01 | -0.07 | 3/31/2025 4:00:01 PM EST | |||
| 380.00 | 49.70 | 52.60 | % | 0 | 0 | 0.38 | -0.92 | 0.00 | -0.06 | 3/31/2025 4:00:01 PM EST | |||
| 385.00 | 54.50 | 57.20 | % | 0 | 0 | 0.39 | -0.94 | 0.00 | -0.05 | 3/31/2025 4:00:01 PM EST | |||
| 390.00 | 59.30 | 62.20 | % | 0 | 0 | 0.41 | -0.95 | 0.00 | -0.04 | 3/31/2025 4:00:01 PM EST | |||
| 395.00 | 63.65 | 67.65 | % | 0 | 0 | 0.43 | -0.97 | 0.00 | -0.03 | 3/31/2025 4:00:01 PM EST | |||
| 400.00 | 69.05 | 72.00 | % | 0 | 0 | 0.44 | -0.97 | 0.00 | -0.02 | 3/31/2025 4:00:01 PM EST | |||
| 405.00 | 74.00 | 77.00 | % | 0 | 0 | 0.46 | -0.98 | 0.00 | -0.02 | 3/31/2025 4:00:01 PM EST | |||
| 410.00 | 78.55 | 82.15 | % | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.01 | 3/31/2025 4:00:01 PM EST | |||
| 415.00 | 83.50 | 86.70 | % | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.01 | 3/31/2025 4:00:01 PM EST | |||
| 420.00 | 88.50 | 92.00 | % | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.01 | 3/31/2025 4:00:01 PM EST | |||
| 425.00 | 93.50 | 97.15 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | -0.01 | 3/31/2025 4:00:01 PM EST | |||
| 430.00 | 98.35 | 102.25 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 435.00 | 103.40 | 107.20 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 440.00 | 108.25 | 112.20 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 445.00 | 113.30 | 117.25 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 450.00 | 118.30 | 122.20 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 455.00 | 123.25 | 127.15 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 460.00 | 128.30 | 132.15 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 465.00 | 133.30 | 137.00 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 470.00 | 138.15 | 142.10 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 475.00 | 143.25 | 147.15 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 480.00 | 148.10 | 152.15 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 485.00 | 153.15 | 157.15 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 490.00 | 158.20 | 162.05 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST |