Options Chain for CATERPILLAR INC COM (CAT) - $306.45 as of 4/25/2025 8:20:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 160.60 | 164.10 | 158.67 | 0.00 | 0.00% | 0 | 10 | 1.17 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:01 PM EST |
| 150.00 | 156.30 | 159.10 | 130.80 | 0.00 | 0.00% | 0 | 1 | 1.12 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 4/25/2025 4:00:01 PM EST |
| 155.00 | 151.40 | 154.30 | 133.82 | 0.00 | 0.00% | 0 | 2 | 1.08 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 4/25/2025 4:00:01 PM EST |
| 160.00 | 146.40 | 149.00 | 119.80 | 0.00 | 0.00% | 0 | 78 | 1.02 | 1.00 | 0.00 | -0.01 | 4/7/2025 | 4/25/2025 4:00:01 PM EST |
| 165.00 | 140.85 | 144.30 | 124.73 | 0.00 | 0.00% | 0 | 3 | 0.98 | 1.00 | 0.00 | -0.01 | 4/11/2025 | 4/25/2025 4:00:01 PM EST |
| 170.00 | 135.80 | 139.45 | 129.20 | 0.00 | 0.00% | 0 | 2 | 0.94 | 1.00 | 0.00 | -0.02 | 4/14/2025 | 4/25/2025 4:00:01 PM EST |
| 175.00 | 130.90 | 134.40 | 186.05 | 0.00 | 0.00% | 0 | 5 | 0.91 | 1.00 | 0.00 | -0.02 | 1/8/2025 | 4/25/2025 4:00:01 PM EST |
| 180.00 | 126.60 | 129.55 | 95.70 | 0.00 | 0.00% | 0 | 4 | 0.88 | 1.00 | 0.00 | -0.03 | 4/9/2025 | 4/25/2025 4:00:01 PM EST |
| 185.00 | 121.30 | 124.45 | 144.66 | 0.00 | 0.00% | 0 | 5 | 0.85 | 1.00 | 0.00 | -0.03 | 4/1/2025 | 4/25/2025 4:00:01 PM EST |
| 190.00 | 116.05 | 119.95 | 171.80 | 0.00 | 0.00% | 0 | 12 | 0.81 | 0.99 | 0.00 | -0.03 | 1/8/2025 | 4/25/2025 4:00:01 PM EST |
| 195.00 | 111.15 | 114.95 | 170.10 | 0.00 | 0.00% | 0 | 2 | 0.77 | 0.99 | 0.00 | -0.03 | 1/7/2025 | 4/25/2025 4:00:01 PM EST |
| 200.00 | 106.35 | 109.95 | 92.30 | 0.00 | 0.00% | 0 | 25 | 0.75 | 0.99 | 0.00 | -0.04 | 4/16/2025 | 4/25/2025 4:00:01 PM EST |
| 210.00 | 96.70 | 100.05 | 71.25 | 0.00 | 0.00% | 0 | 6 | 0.68 | 0.98 | 0.00 | -0.05 | 4/7/2025 | 4/25/2025 4:00:01 PM EST |
| 220.00 | 86.75 | 90.15 | 70.55 | 0.00 | 0.00% | 0 | 3 | 0.62 | 0.96 | 0.00 | -0.07 | 4/10/2025 | 4/25/2025 4:00:01 PM EST |
| 230.00 | 77.65 | 80.75 | 65.15 | 0.00 | 0.00% | 0 | 8 | 0.57 | 0.94 | 0.00 | -0.09 | 4/4/2025 | 4/25/2025 4:00:01 PM EST |
| 240.00 | 67.55 | 71.10 | 59.55 | 0.00 | 0.00% | 0 | 18 | 0.43 | 0.92 | 0.00 | -0.10 | 4/17/2025 | 4/25/2025 4:00:01 PM EST |
| 250.00 | 59.30 | 61.00 | 48.30 | 0.00 | 0.00% | 0 | 43 | 0.41 | 0.90 | 0.00 | -0.12 | 4/15/2025 | 4/25/2025 4:00:01 PM EST |
| 260.00 | 50.70 | 51.60 | 52.95 | 0.00 | 0.00% | 0 | 751 | 0.40 | 0.86 | 0.00 | -0.13 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 270.00 | 41.95 | 42.95 | 42.30 | -0.80 | -1.86% | 2 | 372 | 0.38 | 0.82 | 0.01 | -0.14 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 280.00 | 33.80 | 35.55 | 34.50 | 0.00 | 0.00% | 0 | 1,045 | 0.37 | 0.77 | 0.01 | -0.15 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 290.00 | 26.10 | 27.50 | 28.00 | 0.00 | 0.00% | 0 | 1,015 | 0.35 | 0.70 | 0.01 | -0.15 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 300.00 | 20.00 | 20.80 | 20.60 | -0.85 | -3.97% | 4 | 1,924 | 0.33 | 0.61 | 0.01 | -0.15 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 310.00 | 14.25 | 14.90 | 14.38 | -1.62 | -10.13% | 15 | 430 | 0.32 | 0.51 | 0.01 | -0.15 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 320.00 | 9.70 | 10.10 | 9.92 | -0.62 | -5.89% | 44 | 1,295 | 0.31 | 0.40 | 0.01 | -0.14 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 330.00 | 6.40 | 6.65 | 6.50 | -0.55 | -7.81% | 71 | 2,097 | 0.30 | 0.29 | 0.01 | -0.12 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 340.00 | 3.95 | 4.15 | 4.10 | -0.50 | -10.87% | 14 | 2,516 | 0.29 | 0.21 | 0.01 | -0.10 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 350.00 | 2.34 | 2.52 | 2.44 | -0.11 | -4.32% | 24 | 2,668 | 0.29 | 0.15 | 0.01 | -0.08 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 360.00 | 1.20 | 1.51 | 1.40 | -0.22 | -13.58% | 13 | 2,015 | 0.28 | 0.10 | 0.00 | -0.06 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 370.00 | 0.75 | 0.95 | 0.90 | 0.00 | 0.00% | 15 | 778 | 0.29 | 0.06 | 0.00 | -0.04 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 380.00 | 0.21 | 1.50 | 0.84 | +0.29 | +52.73% | 2 | 1,105 | 0.31 | 0.04 | 0.00 | -0.03 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 390.00 | 0.03 | 0.40 | 0.27 | -0.08 | -22.86% | 12 | 1,127 | 0.27 | 0.03 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 400.00 | 0.17 | 0.49 | 0.20 | -0.03 | -13.05% | 10 | 1,142 | 0.32 | 0.02 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 410.00 | 0.01 | 0.70 | 0.20 | 0.00 | 0.00% | 0 | 554 | 0.32 | 0.01 | 0.00 | -0.01 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 420.00 | 0.00 | 0.30 | 0.06 | 0.00 | 0.00% | 0 | 690 | 0.37 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 4:00:01 PM EST |
| 430.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 295 | 0.37 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 4:00:01 PM EST |
| 440.00 | 0.00 | 1.30 | 0.30 | 0.00 | 0.00% | 0 | 800 | 0.52 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 4/25/2025 4:00:01 PM EST |
| 450.00 | 0.05 | 0.50 | 0.08 | 0.00 | 0.00% | 0 | 206 | 0.44 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 460.00 | 0.00 | 1.49 | 0.10 | 0.00 | 0.00% | 0 | 320 | 0.61 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/25/2025 4:00:01 PM EST |
| 470.00 | 0.00 | 0.30 | 0.07 | 0.00 | 0.00% | 0 | 130 | 0.48 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 4:00:01 PM EST |
| 480.00 | 0.00 | 1.49 | 2.23 | 0.00 | 0.00% | 0 | 141 | 0.64 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/25/2025 4:00:01 PM EST |
| 490.00 | 0.00 | 1.48 | 0.50 | 0.00 | 0.00% | 0 | 78 | 0.65 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 4/25/2025 4:00:01 PM EST |
| 500.00 | 0.00 | 1.45 | 2.20 | 0.00 | 0.00% | 0 | 323 | 0.67 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/25/2025 4:00:01 PM EST |
| 520.00 | 0.00 | 1.48 | 0.01 | 0.00 | 0.00% | 0 | 110 | 0.70 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 4/25/2025 4:00:01 PM EST |
| 540.00 | 0.00 | 1.48 | 0.76 | 0.00 | 0.00% | 0 | 210 | 0.75 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/25/2025 4:00:01 PM EST |
| 560.00 | 0.00 | 1.48 | 0.25 | 0.00 | 0.00% | 0 | 138 | 0.79 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 4/25/2025 4:00:01 PM EST |
| 580.00 | 0.00 | 1.48 | 0.54 | 0.00 | 0.00% | 0 | 8 | 0.83 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 4/25/2025 4:00:01 PM EST |
| 600.00 | 0.00 | 1.20 | 0.14 | 0.00 | 0.00% | 0 | 7 | 0.85 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 4/25/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.00 | 0.60 | 0.15 | 0.00 | 0.00% | 0 | 515 | 0.95 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 4/25/2025 4:00:01 PM EST |
| 150.00 | 0.00 | 1.11 | 1.89 | 0.00 | 0.00% | 0 | 29 | 1.01 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/25/2025 4:00:01 PM EST |
| 155.00 | 0.00 | 1.30 | 0.40 | 0.00 | 0.00% | 0 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 4/25/2025 4:00:01 PM EST |
| 160.00 | 0.00 | 1.19 | 0.81 | 0.00 | 0.00% | 0 | 33 | 0.88 | 0.00 | 0.00 | -0.01 | 4/8/2025 | 4/25/2025 4:00:01 PM EST |
| 165.00 | 0.01 | 1.43 | 0.28 | 0.00 | 0.00% | 0 | 31 | 0.93 | 0.00 | 0.00 | -0.01 | 3/17/2025 | 4/25/2025 4:00:01 PM EST |
| 170.00 | 0.10 | 1.47 | 0.40 | 0.00 | 0.00% | 0 | 102 | 0.75 | 0.00 | 0.00 | -0.02 | 4/15/2025 | 4/25/2025 4:00:01 PM EST |
| 175.00 | 0.06 | 1.47 | 0.32 | 0.00 | 0.00% | 0 | 55 | 0.85 | 0.00 | 0.00 | -0.02 | 3/21/2025 | 4/25/2025 4:00:01 PM EST |
| 180.00 | 0.08 | 1.49 | 1.77 | 0.00 | 0.00% | 0 | 72 | 0.82 | 0.00 | 0.00 | -0.03 | 4/11/2025 | 4/25/2025 4:00:01 PM EST |
| 185.00 | 0.09 | 1.51 | 0.40 | 0.00 | 0.00% | 0 | 64 | 0.78 | 0.00 | 0.00 | -0.03 | 3/4/2025 | 4/25/2025 4:00:01 PM EST |
| 190.00 | 0.01 | 1.34 | 0.55 | 0.00 | 0.00% | 0 | 32 | 0.56 | -0.01 | 0.00 | -0.03 | 4/22/2025 | 4/25/2025 4:00:01 PM EST |
| 195.00 | 0.12 | 1.56 | 3.25 | 0.00 | 0.00% | 0 | 30 | 0.71 | -0.01 | 0.00 | -0.03 | 4/9/2025 | 4/25/2025 4:00:01 PM EST |
| 200.00 | 0.15 | 1.37 | 1.02 | +0.45 | +78.95% | 2 | 225 | 0.70 | -0.01 | 0.00 | -0.04 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 210.00 | 0.24 | 1.73 | 1.02 | 0.00 | 0.00% | 0 | 120 | 0.55 | -0.02 | 0.00 | -0.05 | 4/23/2025 | 4/25/2025 4:00:01 PM EST |
| 220.00 | 0.33 | 1.39 | 0.77 | 0.00 | 0.00% | 0 | 158 | 0.49 | -0.04 | 0.00 | -0.07 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 230.00 | 0.75 | 1.23 | 1.07 | 0.00 | 0.00% | 0 | 420 | 0.45 | -0.06 | 0.00 | -0.09 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 240.00 | 1.20 | 1.50 | 1.33 | -0.02 | -1.49% | 4 | 176 | 0.43 | -0.08 | 0.00 | -0.10 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 250.00 | 1.84 | 2.14 | 1.96 | -0.26 | -11.72% | 4 | 794 | 0.41 | -0.10 | 0.00 | -0.12 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 260.00 | 2.61 | 3.00 | 2.86 | -0.06 | -2.06% | 18 | 1,089 | 0.39 | -0.14 | 0.00 | -0.13 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 270.00 | 4.00 | 4.30 | 4.10 | -0.10 | -2.39% | 19 | 2,668 | 0.37 | -0.18 | 0.01 | -0.14 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 280.00 | 5.85 | 6.20 | 5.95 | 0.00 | 0.00% | 90 | 2,596 | 0.36 | -0.23 | 0.01 | -0.15 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 290.00 | 8.40 | 8.65 | 8.35 | -0.40 | -4.58% | 23 | 2,382 | 0.34 | -0.30 | 0.01 | -0.15 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 300.00 | 11.75 | 12.05 | 12.05 | -0.05 | -0.42% | 41 | 1,770 | 0.33 | -0.39 | 0.01 | -0.15 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 310.00 | 16.00 | 16.60 | 16.30 | +0.30 | +1.88% | 31 | 842 | 0.32 | -0.49 | 0.01 | -0.15 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 320.00 | 20.60 | 21.95 | 21.80 | +0.05 | +0.23% | 10 | 890 | 0.31 | -0.60 | 0.01 | -0.14 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 330.00 | 27.95 | 28.80 | 28.65 | -6.50 | -18.50% | 26 | 967 | 0.30 | -0.71 | 0.01 | -0.12 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 340.00 | 35.85 | 37.55 | 38.25 | +0.50 | +1.33% | 1 | 1,408 | 0.31 | -0.79 | 0.01 | -0.10 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 350.00 | 44.45 | 45.85 | 45.05 | +0.49 | +1.10% | 1 | 1,211 | 0.31 | -0.85 | 0.01 | -0.08 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 360.00 | 53.25 | 55.15 | 56.10 | +2.35 | +4.38% | 11 | 398 | 0.36 | -0.90 | 0.00 | -0.06 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 370.00 | 62.55 | 64.95 | 66.10 | +3.60 | +5.76% | 1 | 604 | 0.38 | -0.94 | 0.00 | -0.04 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 380.00 | 72.50 | 74.80 | 72.30 | -1.03 | -1.41% | 231 | 290 | 0.42 | -0.96 | 0.00 | -0.03 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 390.00 | 82.15 | 85.50 | 83.83 | +2.43 | +2.99% | 250 | 180 | 0.47 | -0.97 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 400.00 | 92.45 | 94.85 | 93.78 | +2.18 | +2.38% | 180 | 151 | 0.50 | -0.98 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 410.00 | 101.75 | 104.80 | 103.53 | +2.53 | +2.51% | 56 | 50 | 0.52 | -0.99 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 420.00 | 111.90 | 115.55 | 62.37 | 0.00 | 0.00% | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 2/5/2025 | 4/25/2025 4:00:01 PM EST |
| 430.00 | 121.80 | 125.55 | 38.65 | 0.00 | 0.00% | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 11/6/2024 | 4/25/2025 4:00:01 PM EST |
| 440.00 | 131.70 | 135.60 | 117.00 | 0.00 | 0.00% | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 4/25/2025 4:00:01 PM EST |
| 450.00 | 142.10 | 145.60 | 127.00 | 0.00 | 0.00% | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 4/25/2025 4:00:01 PM EST |
| 460.00 | 152.35 | 155.60 | 120.76 | 0.00 | 0.00% | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 4/25/2025 4:00:01 PM EST |
| 470.00 | 162.15 | 165.60 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 480.00 | 171.70 | 175.60 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 490.00 | 181.80 | 185.60 | 84.90 | 0.00 | 0.00% | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 1/24/2025 | 4/25/2025 4:00:01 PM EST |
| 500.00 | 192.30 | 195.35 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 520.00 | 211.75 | 214.80 | 216.90 | 0.00 | 0.00% | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:01 PM EST |
| 540.00 | 231.80 | 235.55 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 560.00 | 251.70 | 255.40 | 281.55 | 0.00 | 0.00% | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 4/25/2025 4:00:01 PM EST |
| 580.00 | 271.65 | 275.60 | 295.05 | 0.00 | 0.00% | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 4/25/2025 4:00:01 PM EST |
| 600.00 | 292.10 | 295.55 | 329.90 | 0.00 | 0.00% | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 4/25/2025 4:00:01 PM EST |