Options Chain for CATERPILLAR INC COM (CAT) - $323.68 as of 5/5/2025 2:42:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 137.45 | 141.25 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 190.00 | 132.25 | 136.15 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 195.00 | 127.15 | 131.20 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 200.00 | 122.20 | 126.25 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 205.00 | 117.40 | 121.40 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 210.00 | 112.25 | 116.30 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 215.00 | 107.30 | 111.35 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 220.00 | 102.45 | 106.50 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 225.00 | 97.55 | 101.45 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:56 PM EST | |||
| 230.00 | 92.95 | 96.50 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:56 PM EST | |||
| 235.00 | 87.90 | 91.55 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.03 | 5/5/2025 3:59:56 PM EST | |||
| 240.00 | 82.80 | 86.65 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.03 | 5/5/2025 3:59:56 PM EST | |||
| 245.00 | 78.05 | 81.70 | % | 0 | 0 | 0.65 | 0.99 | 0.00 | -0.04 | 5/5/2025 3:59:56 PM EST | |||
| 250.00 | 73.15 | 76.85 | % | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.04 | 5/5/2025 3:59:56 PM EST | |||
| 255.00 | 68.30 | 71.95 | % | 0 | 0 | 0.59 | 0.99 | 0.00 | -0.05 | 5/5/2025 3:59:56 PM EST | |||
| 260.00 | 63.45 | 67.10 | 63.35 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.96 | 0.00 | -0.07 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 265.00 | 58.70 | 62.30 | % | 0 | 0 | 0.54 | 0.96 | 0.00 | -0.07 | 5/5/2025 3:59:56 PM EST | |||
| 270.00 | 53.90 | 57.50 | % | 0 | 0 | 0.51 | 0.95 | 0.00 | -0.08 | 5/5/2025 3:59:56 PM EST | |||
| 275.00 | 49.20 | 52.80 | % | 0 | 0 | 0.49 | 0.93 | 0.00 | -0.09 | 5/5/2025 3:59:56 PM EST | |||
| 280.00 | 44.45 | 48.15 | 41.79 | 0.00 | 0.00% | 0 | 1 | 0.33 | 0.91 | 0.00 | -0.10 | 5/1/2025 | 5/5/2025 3:59:56 PM EST |
| 285.00 | 40.75 | 42.30 | % | 0 | 0 | 0.34 | 0.89 | 0.01 | -0.11 | 5/5/2025 3:59:56 PM EST | |||
| 290.00 | 35.55 | 37.85 | % | 0 | 0 | 0.31 | 0.87 | 0.01 | -0.12 | 5/5/2025 3:59:56 PM EST | |||
| 295.00 | 32.40 | 33.55 | % | 0 | 0 | 0.33 | 0.83 | 0.01 | -0.14 | 5/5/2025 3:59:56 PM EST | |||
| 300.00 | 27.95 | 29.35 | % | 0 | 0 | 0.32 | 0.79 | 0.01 | -0.15 | 5/5/2025 3:59:56 PM EST | |||
| 305.00 | 24.40 | 25.25 | % | 0 | 0 | 0.31 | 0.75 | 0.01 | -0.16 | 5/5/2025 3:59:56 PM EST | |||
| 310.00 | 20.90 | 21.55 | 20.05 | 0.00 | 0.00% | 0 | 1 | 0.31 | 0.70 | 0.01 | -0.17 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 315.00 | 17.30 | 18.25 | 17.20 | 0.00 | 0.00% | 0 | 4 | 0.30 | 0.64 | 0.01 | -0.18 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 320.00 | 14.35 | 15.00 | 16.19 | +0.94 | +6.17% | 3 | 4 | 0.29 | 0.58 | 0.01 | -0.18 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 325.00 | 11.55 | 12.10 | 12.33 | +0.17 | +1.40% | 33 | 3 | 0.28 | 0.52 | 0.01 | -0.18 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 330.00 | 9.15 | 9.70 | 9.65 | -0.04 | -0.42% | 36 | 2 | 0.28 | 0.45 | 0.01 | -0.17 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 335.00 | 6.10 | 7.50 | 8.25 | +0.80 | +10.74% | 3 | 3 | 0.27 | 0.38 | 0.01 | -0.16 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 340.00 | 5.25 | 5.70 | 5.80 | +0.30 | +5.46% | 7 | 50 | 0.26 | 0.32 | 0.01 | -0.14 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 345.00 | 3.90 | 4.25 | 4.40 | +0.52 | +13.41% | 3 | 2 | 0.26 | 0.25 | 0.01 | -0.13 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 350.00 | 2.45 | 3.15 | 3.15 | -0.05 | -1.57% | 7 | 4 | 0.25 | 0.20 | 0.01 | -0.10 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 355.00 | 1.64 | 2.44 | % | 0 | 0 | 0.25 | 0.15 | 0.01 | -0.09 | 5/5/2025 3:59:56 PM EST | |||
| 360.00 | 0.90 | 1.87 | % | 0 | 0 | 0.25 | 0.11 | 0.01 | -0.07 | 5/5/2025 3:59:56 PM EST | |||
| 365.00 | 0.22 | 2.04 | % | 0 | 0 | 0.24 | 0.08 | 0.01 | -0.05 | 5/5/2025 3:59:56 PM EST | |||
| 370.00 | 0.41 | 0.91 | % | 0 | 0 | 0.24 | 0.06 | 0.00 | -0.04 | 5/5/2025 3:59:56 PM EST | |||
| 375.00 | 0.31 | 0.97 | 0.50 | -0.26 | -34.22% | 2 | 7 | 0.26 | 0.04 | 0.00 | -0.03 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 380.00 | 0.12 | 2.50 | % | 0 | 0 | 0.31 | 0.03 | 0.00 | -0.02 | 5/5/2025 3:59:56 PM EST | |||
| 385.00 | 0.00 | 2.24 | % | 0 | 0 | 0.41 | 0.02 | 0.00 | -0.02 | 5/5/2025 3:59:56 PM EST | |||
| 390.00 | 0.00 | 1.62 | % | 0 | 0 | 0.40 | 0.01 | 0.00 | -0.01 | 5/5/2025 3:59:56 PM EST | |||
| 395.00 | 0.00 | 1.52 | % | 0 | 0 | 0.41 | 0.01 | 0.00 | -0.01 | 5/5/2025 3:59:56 PM EST | |||
| 400.00 | 0.00 | 1.48 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 405.00 | 0.00 | 2.06 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 410.00 | 0.00 | 1.46 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 415.00 | 0.00 | 1.44 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 420.00 | 0.00 | 2.00 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 425.00 | 0.00 | 1.99 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 430.00 | 0.00 | 1.42 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 435.00 | 0.00 | 1.57 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 440.00 | 0.00 | 1.37 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 445.00 | 0.00 | 1.37 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 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 | 1.46 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 190.00 | 0.00 | 1.47 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 195.00 | 0.00 | 1.48 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 200.00 | 0.00 | 1.49 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 205.00 | 0.00 | 1.50 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 210.00 | 0.00 | 1.51 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 215.00 | 0.00 | 1.52 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 220.00 | 0.00 | 1.20 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 225.00 | 0.00 | 1.56 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.01 | 5/5/2025 3:59:56 PM EST | |||
| 230.00 | 0.00 | 1.48 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.01 | 5/5/2025 3:59:56 PM EST | |||
| 235.00 | 0.00 | 1.15 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | -0.03 | 5/5/2025 3:59:56 PM EST | |||
| 240.00 | 0.00 | 1.66 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | -0.03 | 5/5/2025 3:59:56 PM EST | |||
| 245.00 | 0.00 | 1.69 | % | 0 | 0 | 0.59 | -0.01 | 0.00 | -0.04 | 5/5/2025 3:59:56 PM EST | |||
| 250.00 | 0.00 | 1.79 | % | 0 | 0 | 0.56 | -0.01 | 0.00 | -0.04 | 5/5/2025 3:59:56 PM EST | |||
| 255.00 | 0.00 | 1.86 | % | 0 | 0 | 0.53 | -0.01 | 0.00 | -0.05 | 5/5/2025 3:59:56 PM EST | |||
| 260.00 | 0.01 | 0.88 | % | 0 | 0 | 0.32 | -0.04 | 0.00 | -0.07 | 5/5/2025 3:59:56 PM EST | |||
| 265.00 | 0.01 | 2.10 | % | 0 | 0 | 0.35 | -0.04 | 0.00 | -0.07 | 5/5/2025 3:59:56 PM EST | |||
| 270.00 | 0.78 | 1.22 | 0.93 | -0.89 | -48.91% | 1 | 1 | 0.37 | -0.05 | 0.00 | -0.08 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 275.00 | 0.88 | 1.48 | % | 0 | 0 | 0.35 | -0.07 | 0.00 | -0.09 | 5/5/2025 3:59:56 PM EST | |||
| 280.00 | 1.37 | 1.88 | 1.71 | 0.00 | 0.00% | 0 | 7 | 0.35 | -0.09 | 0.00 | -0.10 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 285.00 | 1.98 | 2.42 | 2.02 | -1.91 | -48.61% | 3 | 4 | 0.34 | -0.11 | 0.01 | -0.11 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 290.00 | 2.55 | 2.86 | 2.85 | +0.31 | +12.21% | 10 | 5 | 0.34 | -0.13 | 0.01 | -0.12 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 295.00 | 3.10 | 3.45 | 3.15 | -0.79 | -20.06% | 17 | 2 | 0.32 | -0.17 | 0.01 | -0.14 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 300.00 | 4.05 | 5.15 | 4.25 | 0.00 | 0.00% | 0 | 9 | 0.33 | -0.21 | 0.01 | -0.15 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 305.00 | 5.10 | 5.40 | 5.98 | 0.00 | 0.00% | 0 | 1 | 0.31 | -0.25 | 0.01 | -0.16 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 310.00 | 6.30 | 6.70 | 6.01 | % | 7 | 0 | 0.30 | -0.30 | 0.01 | -0.17 | 5/5/2025 | 5/5/2025 3:59:56 PM EST | |
| 315.00 | 7.85 | 8.30 | % | 0 | 0 | 0.30 | -0.36 | 0.01 | -0.18 | 5/5/2025 3:59:56 PM EST | |||
| 320.00 | 9.75 | 10.55 | 8.88 | -1.06 | -10.67% | 1 | 2 | 0.30 | -0.42 | 0.01 | -0.18 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 325.00 | 11.95 | 12.90 | % | 0 | 0 | 0.28 | -0.48 | 0.01 | -0.18 | 5/5/2025 3:59:56 PM EST | |||
| 330.00 | 14.45 | 15.40 | 14.00 | -2.30 | -14.11% | 6 | 2 | 0.29 | -0.55 | 0.01 | -0.17 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 335.00 | 17.35 | 18.80 | % | 0 | 0 | 0.29 | -0.62 | 0.01 | -0.16 | 5/5/2025 3:59:56 PM EST | |||
| 340.00 | 20.55 | 22.25 | 19.60 | -0.69 | -3.41% | 3 | 1 | 0.28 | -0.68 | 0.01 | -0.14 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 345.00 | 23.95 | 25.95 | % | 0 | 0 | 0.28 | -0.75 | 0.01 | -0.13 | 5/5/2025 3:59:56 PM EST | |||
| 350.00 | 27.90 | 30.25 | % | 0 | 0 | 0.28 | -0.80 | 0.01 | -0.10 | 5/5/2025 3:59:56 PM EST | |||
| 355.00 | 32.20 | 34.05 | % | 0 | 0 | 0.32 | -0.85 | 0.01 | -0.09 | 5/5/2025 3:59:56 PM EST | |||
| 360.00 | 35.40 | 38.85 | % | 0 | 0 | 0.34 | -0.89 | 0.01 | -0.07 | 5/5/2025 3:59:56 PM EST | |||
| 365.00 | 40.10 | 43.70 | % | 0 | 0 | 0.36 | -0.92 | 0.01 | -0.05 | 5/5/2025 3:59:56 PM EST | |||
| 370.00 | 44.95 | 48.55 | % | 0 | 0 | 0.39 | -0.94 | 0.00 | -0.04 | 5/5/2025 3:59:56 PM EST | |||
| 375.00 | 49.70 | 53.40 | 49.10 | -2.09 | -4.09% | 3 | 3 | 0.40 | -0.96 | 0.00 | -0.03 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 380.00 | 54.80 | 58.20 | % | 0 | 0 | 0.42 | -0.97 | 0.00 | -0.02 | 5/5/2025 3:59:56 PM EST | |||
| 385.00 | 59.80 | 63.70 | % | 0 | 0 | 0.44 | -0.98 | 0.00 | -0.02 | 5/5/2025 3:59:56 PM EST | |||
| 390.00 | 64.80 | 68.50 | % | 0 | 0 | 0.46 | -0.99 | 0.00 | -0.01 | 5/5/2025 3:59:56 PM EST | |||
| 395.00 | 69.80 | 73.70 | % | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.01 | 5/5/2025 3:59:56 PM EST | |||
| 400.00 | 74.80 | 78.85 | % | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 405.00 | 79.80 | 83.70 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 410.00 | 84.75 | 88.70 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 415.00 | 89.75 | 93.50 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 420.00 | 94.75 | 98.70 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 425.00 | 99.80 | 103.75 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 430.00 | 104.70 | 108.80 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 435.00 | 109.80 | 113.85 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 440.00 | 114.80 | 118.75 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 445.00 | 119.80 | 123.60 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST |