Options Chain for CATERPILLAR INC COM (CAT) - $329.80 as of 3/31/2025 8:54:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 183.25 | 187.15 | 183.47 | -0.24 | -0.14% | 2 | 11 | 1.07 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 150.00 | 178.70 | 182.25 | 192.39 | 0.00 | 0.00% | 0 | 1 | 1.01 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 3/31/2025 4:00:01 PM EST |
| 155.00 | 173.50 | 176.80 | 253.77 | 0.00 | 0.00% | 0 | 2 | 0.97 | 1.00 | 0.00 | 0.00 | 1/23/2025 | 3/31/2025 4:00:01 PM EST |
| 160.00 | 168.80 | 172.30 | 236.65 | 0.00 | 0.00% | 0 | 76 | 0.94 | 1.00 | 0.00 | 0.00 | 10/18/2024 | 3/31/2025 4:00:01 PM EST |
| 165.00 | 163.70 | 167.45 | 195.55 | 0.00 | 0.00% | 0 | 1 | 0.91 | 1.00 | 0.00 | 0.00 | 1/8/2025 | 3/31/2025 4:00:01 PM EST |
| 170.00 | 158.80 | 161.85 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 175.00 | 153.55 | 157.05 | 186.05 | 0.00 | 0.00% | 0 | 5 | 0.86 | 1.00 | 0.00 | 0.00 | 1/8/2025 | 3/31/2025 4:00:01 PM EST |
| 180.00 | 148.80 | 152.65 | 181.15 | 0.00 | 0.00% | 0 | 3 | 0.81 | 1.00 | 0.00 | -0.01 | 1/8/2025 | 3/31/2025 4:00:01 PM EST |
| 185.00 | 143.95 | 147.15 | 179.95 | 0.00 | 0.00% | 0 | 4 | 0.80 | 0.99 | 0.00 | -0.01 | 1/7/2025 | 3/31/2025 4:00:01 PM EST |
| 190.00 | 138.95 | 142.65 | 171.80 | 0.00 | 0.00% | 0 | 12 | 0.75 | 0.99 | 0.00 | -0.01 | 1/8/2025 | 3/31/2025 4:00:01 PM EST |
| 195.00 | 134.10 | 137.30 | 170.10 | 0.00 | 0.00% | 0 | 2 | 0.73 | 0.99 | 0.00 | -0.01 | 1/7/2025 | 3/31/2025 4:00:01 PM EST |
| 200.00 | 129.55 | 132.20 | 140.10 | 0.00 | 0.00% | 0 | 26 | 0.70 | 0.99 | 0.00 | -0.01 | 2/21/2025 | 3/31/2025 4:00:01 PM EST |
| 210.00 | 119.35 | 122.65 | 159.60 | 0.00 | 0.00% | 0 | 4 | 0.66 | 0.99 | 0.00 | -0.01 | 1/6/2025 | 3/31/2025 4:00:01 PM EST |
| 220.00 | 109.45 | 112.85 | 119.00 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.98 | 0.00 | -0.02 | 7/11/2024 | 3/31/2025 4:00:01 PM EST |
| 230.00 | 99.95 | 102.85 | 121.09 | 0.00 | 0.00% | 0 | 9 | 0.56 | 0.97 | 0.00 | -0.03 | 3/7/2025 | 3/31/2025 4:00:01 PM EST |
| 240.00 | 90.80 | 93.20 | 110.43 | 0.00 | 0.00% | 0 | 14 | 0.38 | 0.96 | 0.00 | -0.05 | 3/10/2025 | 3/31/2025 4:00:01 PM EST |
| 250.00 | 81.30 | 83.70 | 77.90 | -18.97 | -19.59% | 1 | 41 | 0.38 | 0.94 | 0.00 | -0.05 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 260.00 | 72.15 | 74.30 | 91.65 | 0.00 | 0.00% | 0 | 14 | 0.37 | 0.92 | 0.00 | -0.06 | 3/10/2025 | 3/31/2025 4:00:01 PM EST |
| 270.00 | 62.70 | 65.40 | 77.87 | 0.00 | 0.00% | 0 | 14 | 0.36 | 0.90 | 0.00 | -0.07 | 3/17/2025 | 3/31/2025 4:00:01 PM EST |
| 280.00 | 54.10 | 55.65 | 59.00 | 0.00 | 0.00% | 0 | 163 | 0.34 | 0.87 | 0.00 | -0.09 | 3/21/2025 | 3/31/2025 4:00:01 PM EST |
| 290.00 | 45.25 | 48.00 | 50.35 | 0.00 | 0.00% | 0 | 46 | 0.33 | 0.82 | 0.00 | -0.10 | 3/21/2025 | 3/31/2025 4:00:01 PM EST |
| 300.00 | 37.80 | 39.25 | 34.00 | -17.83 | -34.41% | 4 | 142 | 0.32 | 0.77 | 0.01 | -0.11 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 310.00 | 30.60 | 32.20 | 31.00 | 0.00 | 0.00% | 0 | 46 | 0.31 | 0.70 | 0.01 | -0.12 | 3/28/2025 | 3/31/2025 4:00:01 PM EST |
| 320.00 | 24.65 | 25.30 | 25.30 | +0.80 | +3.27% | 31 | 169 | 0.31 | 0.62 | 0.01 | -0.12 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 330.00 | 18.95 | 20.25 | 19.50 | +0.20 | +1.04% | 40 | 1,125 | 0.30 | 0.54 | 0.01 | -0.12 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 340.00 | 14.10 | 14.45 | 14.65 | +0.60 | +4.27% | 32 | 1,949 | 0.29 | 0.45 | 0.01 | -0.12 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 350.00 | 10.10 | 10.45 | 10.40 | 0.00 | 0.00% | 47 | 2,106 | 0.28 | 0.36 | 0.01 | -0.11 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 360.00 | 7.10 | 7.45 | 7.71 | +0.56 | +7.84% | 10 | 2,329 | 0.28 | 0.28 | 0.01 | -0.09 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 370.00 | 4.75 | 5.20 | 5.25 | +0.25 | +5.00% | 24 | 865 | 0.27 | 0.21 | 0.01 | -0.08 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 380.00 | 3.10 | 3.55 | 3.40 | -0.10 | -2.86% | 17 | 1,153 | 0.27 | 0.15 | 0.01 | -0.06 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 390.00 | 2.00 | 2.47 | 2.23 | -0.15 | -6.31% | 46 | 441 | 0.27 | 0.11 | 0.00 | -0.05 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 400.00 | 1.30 | 1.79 | 1.58 | -0.07 | -4.25% | 28 | 1,125 | 0.27 | 0.08 | 0.00 | -0.04 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 410.00 | 0.77 | 1.14 | 1.10 | +0.07 | +6.80% | 209 | 511 | 0.27 | 0.06 | 0.00 | -0.03 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 420.00 | 0.40 | 0.89 | 0.75 | +0.02 | +2.74% | 14 | 716 | 0.27 | 0.04 | 0.00 | -0.02 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 430.00 | 0.21 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 298 | 0.28 | 0.03 | 0.00 | -0.02 | 3/27/2025 | 3/31/2025 4:00:01 PM EST |
| 440.00 | 0.14 | 0.74 | 0.38 | -0.10 | -20.84% | 1 | 808 | 0.29 | 0.02 | 0.00 | -0.02 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 450.00 | 0.09 | 0.61 | 0.47 | 0.00 | 0.00% | 0 | 207 | 0.29 | 0.02 | 0.00 | -0.01 | 3/26/2025 | 3/31/2025 4:00:01 PM EST |
| 460.00 | 0.00 | 0.52 | 0.18 | 0.00 | 0.00% | 0 | 320 | 0.28 | 0.01 | 0.00 | -0.01 | 3/28/2025 | 3/31/2025 4:00:01 PM EST |
| 470.00 | 0.00 | 0.69 | 0.36 | 0.00 | 0.00% | 0 | 120 | 0.31 | 0.01 | 0.00 | -0.01 | 3/12/2025 | 3/31/2025 4:00:01 PM EST |
| 480.00 | 0.00 | 0.67 | 0.01 | 0.00 | 0.00% | 0 | 141 | 0.33 | 0.01 | 0.00 | 0.00 | 2/25/2025 | 3/31/2025 4:00:01 PM EST |
| 490.00 | 0.00 | 0.45 | 0.50 | 0.00 | 0.00% | 0 | 78 | 0.39 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/31/2025 4:00:01 PM EST |
| 500.00 | 0.00 | 0.44 | 0.26 | +0.16 | +160.00% | 1 | 323 | 0.41 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 520.00 | 0.00 | 0.82 | 0.01 | 0.00 | 0.00% | 0 | 110 | 0.48 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/31/2025 4:00:01 PM EST |
| 540.00 | 0.00 | 0.81 | 0.25 | 0.00 | 0.00% | 0 | 211 | 0.51 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 3/31/2025 4:00:01 PM EST |
| 560.00 | 0.00 | 0.80 | 0.25 | 0.00 | 0.00% | 0 | 138 | 0.54 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/31/2025 4:00:01 PM EST |
| 580.00 | 0.00 | 0.74 | 0.54 | 0.00 | 0.00% | 0 | 8 | 0.57 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 3/31/2025 4:00:01 PM EST |
| 600.00 | 0.00 | 0.67 | 0.14 | -0.46 | -76.67% | 2 | 5 | 0.59 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.00 | 0.42 | 0.12 | 0.00 | 0.00% | 0 | 514 | 0.68 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/31/2025 4:00:01 PM EST |
| 150.00 | 0.00 | 0.43 | 0.10 | 0.00 | 0.00% | 0 | 14 | 0.65 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 4:00:01 PM EST |
| 155.00 | 0.02 | 0.65 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 3/31/2025 4:00:01 PM EST |
| 160.00 | 0.00 | 0.67 | 0.72 | 0.00 | 0.00% | 0 | 32 | 0.77 | 0.00 | 0.00 | 0.00 | 9/11/2024 | 3/31/2025 4:00:01 PM EST |
| 165.00 | 0.00 | 0.91 | 0.28 | 0.00 | 0.00% | 0 | 31 | 0.78 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 4:00:01 PM EST |
| 170.00 | 0.10 | 0.97 | 0.58 | 0.00 | 0.00% | 0 | 91 | 0.66 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 4:00:01 PM EST |
| 175.00 | 0.00 | 0.83 | 0.32 | 0.00 | 0.00% | 0 | 55 | 0.71 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 4:00:01 PM EST |
| 180.00 | 0.00 | 0.89 | 1.02 | 0.00 | 0.00% | 0 | 32 | 0.55 | 0.00 | 0.00 | -0.01 | 9/12/2024 | 3/31/2025 4:00:01 PM EST |
| 185.00 | 0.00 | 0.95 | 0.40 | 0.00 | 0.00% | 0 | 64 | 0.67 | -0.01 | 0.00 | -0.01 | 3/4/2025 | 3/31/2025 4:00:01 PM EST |
| 190.00 | 0.08 | 0.95 | 0.59 | 0.00 | 0.00% | 0 | 12 | 0.55 | -0.01 | 0.00 | -0.01 | 3/13/2025 | 3/31/2025 4:00:01 PM EST |
| 195.00 | 0.00 | 1.09 | 1.40 | 0.00 | 0.00% | 0 | 8 | 0.63 | -0.01 | 0.00 | -0.01 | 8/22/2024 | 3/31/2025 4:00:01 PM EST |
| 200.00 | 0.00 | 0.45 | 0.55 | 0.00 | 0.00% | 0 | 133 | 0.43 | -0.01 | 0.00 | -0.01 | 3/4/2025 | 3/31/2025 4:00:01 PM EST |
| 210.00 | 0.00 | 1.05 | 0.44 | 0.00 | 0.00% | 0 | 88 | 0.55 | -0.01 | 0.00 | -0.01 | 1/6/2025 | 3/31/2025 4:00:01 PM EST |
| 220.00 | 0.21 | 1.75 | 0.76 | 0.00 | 0.00% | 0 | 131 | 0.47 | -0.02 | 0.00 | -0.02 | 3/11/2025 | 3/31/2025 4:00:01 PM EST |
| 230.00 | 0.40 | 1.15 | 0.41 | 0.00 | 0.00% | 0 | 184 | 0.43 | -0.03 | 0.00 | -0.03 | 3/25/2025 | 3/31/2025 4:00:01 PM EST |
| 240.00 | 0.41 | 1.15 | 1.00 | +0.25 | +33.34% | 7 | 87 | 0.38 | -0.04 | 0.00 | -0.05 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 250.00 | 1.08 | 1.38 | 1.33 | +0.08 | +6.40% | 1 | 408 | 0.38 | -0.06 | 0.00 | -0.05 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 260.00 | 1.50 | 1.97 | 1.80 | 0.00 | 0.00% | 0 | 148 | 0.36 | -0.08 | 0.00 | -0.06 | 3/28/2025 | 3/31/2025 4:00:01 PM EST |
| 270.00 | 2.40 | 2.68 | 2.59 | +0.04 | +1.57% | 4 | 907 | 0.36 | -0.10 | 0.00 | -0.07 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 280.00 | 2.92 | 3.80 | 3.65 | -0.15 | -3.95% | 3 | 1,573 | 0.34 | -0.13 | 0.00 | -0.09 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 290.00 | 5.10 | 5.30 | 4.95 | -0.25 | -4.81% | 12 | 1,456 | 0.33 | -0.18 | 0.00 | -0.10 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 300.00 | 7.00 | 7.35 | 7.70 | +0.10 | +1.32% | 37 | 1,489 | 0.32 | -0.23 | 0.01 | -0.11 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 310.00 | 9.70 | 11.30 | 9.93 | -0.37 | -3.60% | 364 | 508 | 0.32 | -0.30 | 0.01 | -0.12 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 320.00 | 12.95 | 13.70 | 13.30 | -0.55 | -3.98% | 20 | 887 | 0.30 | -0.38 | 0.01 | -0.12 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 330.00 | 17.35 | 17.70 | 16.90 | -1.25 | -6.89% | 27 | 982 | 0.30 | -0.46 | 0.01 | -0.12 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 340.00 | 22.45 | 24.35 | 22.95 | -0.65 | -2.76% | 278 | 1,213 | 0.29 | -0.55 | 0.01 | -0.12 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 350.00 | 27.90 | 29.60 | 28.50 | -1.50 | -5.00% | 6 | 1,246 | 0.28 | -0.64 | 0.01 | -0.11 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 360.00 | 35.45 | 37.10 | 35.65 | +0.30 | +0.85% | 4 | 494 | 0.29 | -0.72 | 0.01 | -0.09 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 370.00 | 43.30 | 44.95 | 46.70 | +1.85 | +4.13% | 2 | 754 | 0.29 | -0.79 | 0.01 | -0.08 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 380.00 | 51.70 | 53.75 | 54.10 | +3.37 | +6.65% | 6 | 500 | 0.29 | -0.85 | 0.01 | -0.06 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 390.00 | 60.00 | 62.75 | 65.15 | +2.05 | +3.25% | 1 | 212 | 0.32 | -0.89 | 0.00 | -0.05 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 400.00 | 69.70 | 72.70 | 62.80 | 0.00 | 0.00% | 0 | 346 | 0.34 | -0.92 | 0.00 | -0.04 | 3/27/2025 | 3/31/2025 4:00:01 PM EST |
| 410.00 | 78.65 | 82.60 | 72.10 | 0.00 | 0.00% | 0 | 218 | 0.37 | -0.94 | 0.00 | -0.03 | 3/6/2025 | 3/31/2025 4:00:01 PM EST |
| 420.00 | 88.55 | 92.50 | 62.37 | 0.00 | 0.00% | 0 | 2 | 0.39 | -0.96 | 0.00 | -0.02 | 2/5/2025 | 3/31/2025 4:00:01 PM EST |
| 430.00 | 98.50 | 102.10 | 38.65 | 0.00 | 0.00% | 0 | 0 | 0.43 | -0.97 | 0.00 | -0.02 | 11/6/2024 | 3/31/2025 4:00:01 PM EST |
| 440.00 | 108.40 | 112.35 | 117.00 | 0.00 | 0.00% | 0 | 0 | 0.45 | -0.98 | 0.00 | -0.02 | 3/4/2025 | 3/31/2025 4:00:01 PM EST |
| 450.00 | 118.35 | 122.30 | 127.00 | 0.00 | 0.00% | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.01 | 3/4/2025 | 3/31/2025 4:00:01 PM EST |
| 460.00 | 128.30 | 132.20 | 120.76 | 0.00 | 0.00% | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.01 | 2/27/2025 | 3/31/2025 4:00:01 PM EST |
| 470.00 | 138.30 | 142.10 | % | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.01 | 3/31/2025 4:00:01 PM EST | |||
| 480.00 | 148.25 | 152.05 | % | 0 | 0 | 0.55 | -0.99 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 490.00 | 158.20 | 162.10 | 84.90 | 0.00 | 0.00% | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 1/24/2025 | 3/31/2025 4:00:01 PM EST |
| 500.00 | 168.20 | 172.05 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 520.00 | 188.20 | 191.85 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 540.00 | 208.20 | 212.10 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 560.00 | 228.20 | 232.15 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 580.00 | 248.55 | 251.40 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 600.00 | 268.20 | 272.10 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST |