Options Chain for CATERPILLAR INC COM (CAT) - $325.62 as of 5/9/2025 8:41:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 139.70 | 143.65 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 190.00 | 135.00 | 138.70 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 195.00 | 130.05 | 133.45 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 200.00 | 125.10 | 128.60 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 205.00 | 119.90 | 123.90 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 210.00 | 115.15 | 118.50 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.01 | 5/9/2025 3:59:55 PM EST | |||
| 215.00 | 110.25 | 113.95 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.01 | 5/9/2025 3:59:55 PM EST | |||
| 220.00 | 105.25 | 108.40 | % | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.02 | 5/9/2025 3:59:55 PM EST | |||
| 225.00 | 100.35 | 103.50 | % | 0 | 0 | 0.64 | 1.00 | 0.00 | -0.03 | 5/9/2025 3:59:55 PM EST | |||
| 230.00 | 95.45 | 98.80 | % | 0 | 0 | 0.63 | 1.00 | 0.00 | -0.03 | 5/9/2025 3:59:55 PM EST | |||
| 235.00 | 90.50 | 93.60 | % | 0 | 0 | 0.60 | 1.00 | 0.00 | -0.03 | 5/9/2025 3:59:55 PM EST | |||
| 240.00 | 85.65 | 88.95 | % | 0 | 0 | 0.58 | 0.99 | 0.00 | -0.04 | 5/9/2025 3:59:55 PM EST | |||
| 245.00 | 80.65 | 84.05 | % | 0 | 0 | 0.55 | 0.99 | 0.00 | -0.04 | 5/9/2025 3:59:55 PM EST | |||
| 250.00 | 75.85 | 79.40 | % | 0 | 0 | 0.53 | 0.98 | 0.00 | -0.05 | 5/9/2025 3:59:55 PM EST | |||
| 255.00 | 71.05 | 74.70 | % | 0 | 0 | 0.54 | 0.98 | 0.00 | -0.05 | 5/9/2025 3:59:55 PM EST | |||
| 260.00 | 66.10 | 69.80 | % | 0 | 0 | 0.51 | 0.96 | 0.00 | -0.06 | 5/9/2025 3:59:55 PM EST | |||
| 265.00 | 61.40 | 64.75 | % | 0 | 0 | 0.47 | 0.96 | 0.00 | -0.07 | 5/9/2025 3:59:55 PM EST | |||
| 270.00 | 56.70 | 59.70 | % | 0 | 0 | 0.45 | 0.94 | 0.00 | -0.08 | 5/9/2025 3:59:55 PM EST | |||
| 275.00 | 52.05 | 55.40 | % | 0 | 0 | 0.43 | 0.93 | 0.00 | -0.08 | 5/9/2025 3:59:55 PM EST | |||
| 280.00 | 47.40 | 50.80 | % | 0 | 0 | 0.31 | 0.90 | 0.00 | -0.10 | 5/9/2025 3:59:55 PM EST | |||
| 285.00 | 42.85 | 46.15 | % | 0 | 0 | 0.31 | 0.88 | 0.00 | -0.11 | 5/9/2025 3:59:55 PM EST | |||
| 290.00 | 38.30 | 42.20 | % | 0 | 0 | 0.32 | 0.86 | 0.01 | -0.12 | 5/9/2025 3:59:55 PM EST | |||
| 295.00 | 34.85 | 37.10 | % | 0 | 0 | 0.31 | 0.83 | 0.01 | -0.13 | 5/9/2025 3:59:55 PM EST | |||
| 300.00 | 30.70 | 32.95 | % | 0 | 0 | 0.30 | 0.79 | 0.01 | -0.14 | 5/9/2025 3:59:55 PM EST | |||
| 305.00 | 26.95 | 28.65 | % | 0 | 0 | 0.30 | 0.76 | 0.01 | -0.15 | 5/9/2025 3:59:55 PM EST | |||
| 310.00 | 23.45 | 25.05 | % | 0 | 0 | 0.29 | 0.71 | 0.01 | -0.15 | 5/9/2025 3:59:55 PM EST | |||
| 315.00 | 19.80 | 21.45 | % | 0 | 0 | 0.28 | 0.67 | 0.01 | -0.16 | 5/9/2025 3:59:55 PM EST | |||
| 320.00 | 16.65 | 17.95 | 17.35 | % | 1 | 0 | 0.28 | 0.61 | 0.01 | -0.16 | 5/9/2025 | 5/9/2025 3:59:55 PM EST | |
| 325.00 | 13.90 | 14.90 | 13.45 | -1.65 | -10.93% | 1 | 1 | 0.27 | 0.56 | 0.01 | -0.16 | 5/9/2025 | 5/9/2025 3:59:55 PM EST |
| 330.00 | 11.35 | 12.45 | 11.45 | % | 2 | 0 | 0.27 | 0.50 | 0.01 | -0.16 | 5/9/2025 | 5/9/2025 3:59:55 PM EST | |
| 335.00 | 8.90 | 10.40 | 9.00 | -1.74 | -16.21% | 1 | 2 | 0.26 | 0.44 | 0.01 | -0.15 | 5/9/2025 | 5/9/2025 3:59:55 PM EST |
| 340.00 | 6.90 | 8.45 | % | 0 | 0 | 0.26 | 0.37 | 0.01 | -0.14 | 5/9/2025 3:59:55 PM EST | |||
| 345.00 | 5.20 | 6.90 | 6.84 | 0.00 | 0.00% | 0 | 3 | 0.26 | 0.31 | 0.01 | -0.13 | 5/8/2025 | 5/9/2025 3:59:55 PM EST |
| 350.00 | 3.75 | 5.95 | % | 0 | 0 | 0.26 | 0.26 | 0.01 | -0.11 | 5/9/2025 3:59:55 PM EST | |||
| 355.00 | 1.31 | 4.75 | % | 0 | 0 | 0.23 | 0.20 | 0.01 | -0.09 | 5/9/2025 3:59:55 PM EST | |||
| 360.00 | 1.58 | 2.50 | 2.51 | 0.00 | 0.00% | 0 | 2 | 0.23 | 0.16 | 0.01 | -0.08 | 5/8/2025 | 5/9/2025 3:59:55 PM EST |
| 365.00 | 0.85 | 2.89 | % | 0 | 0 | 0.24 | 0.12 | 0.01 | -0.06 | 5/9/2025 3:59:55 PM EST | |||
| 370.00 | 0.00 | 2.29 | % | 0 | 0 | 0.29 | 0.08 | 0.01 | -0.05 | 5/9/2025 3:59:55 PM EST | |||
| 375.00 | 0.00 | 2.95 | % | 0 | 0 | 0.34 | 0.06 | 0.00 | -0.04 | 5/9/2025 3:59:55 PM EST | |||
| 380.00 | 0.00 | 2.70 | % | 0 | 0 | 0.35 | 0.04 | 0.00 | -0.03 | 5/9/2025 3:59:55 PM EST | |||
| 385.00 | 0.00 | 2.54 | % | 0 | 0 | 0.36 | 0.03 | 0.00 | -0.02 | 5/9/2025 3:59:55 PM EST | |||
| 390.00 | 0.00 | 2.43 | % | 0 | 0 | 0.38 | 0.02 | 0.00 | -0.02 | 5/9/2025 3:59:55 PM EST | |||
| 395.00 | 0.00 | 2.35 | % | 0 | 0 | 0.39 | 0.01 | 0.00 | -0.01 | 5/9/2025 3:59:55 PM EST | |||
| 400.00 | 0.00 | 2.30 | % | 0 | 0 | 0.41 | 0.01 | 0.00 | -0.01 | 5/9/2025 3:59:55 PM EST | |||
| 405.00 | 0.00 | 2.26 | % | 0 | 0 | 0.43 | 0.01 | 0.00 | -0.01 | 5/9/2025 3:59:55 PM EST | |||
| 410.00 | 0.00 | 2.23 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 415.00 | 0.00 | 2.21 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 420.00 | 0.00 | 2.20 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 425.00 | 0.00 | 2.19 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 430.00 | 0.00 | 2.18 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 435.00 | 0.00 | 2.18 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 440.00 | 0.00 | 2.17 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 445.00 | 0.00 | 2.16 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 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 | 2.15 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 190.00 | 0.00 | 2.16 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 195.00 | 0.00 | 2.17 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 200.00 | 0.00 | 2.18 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 205.00 | 0.00 | 2.20 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 210.00 | 0.00 | 0.75 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | -0.01 | 5/9/2025 3:59:55 PM EST | |||
| 215.00 | 0.00 | 2.22 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.01 | 5/9/2025 3:59:55 PM EST | |||
| 220.00 | 0.00 | 2.27 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.02 | 5/9/2025 3:59:55 PM EST | |||
| 225.00 | 0.00 | 2.28 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.03 | 5/9/2025 3:59:55 PM EST | |||
| 230.00 | 0.00 | 2.35 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.03 | 5/9/2025 3:59:55 PM EST | |||
| 235.00 | 0.00 | 2.41 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | -0.03 | 5/9/2025 3:59:55 PM EST | |||
| 240.00 | 0.00 | 2.47 | % | 0 | 0 | 0.62 | -0.01 | 0.00 | -0.04 | 5/9/2025 3:59:55 PM EST | |||
| 245.00 | 0.00 | 2.55 | % | 0 | 0 | 0.59 | -0.01 | 0.00 | -0.04 | 5/9/2025 3:59:55 PM EST | |||
| 250.00 | 0.00 | 1.01 | % | 0 | 0 | 0.45 | -0.02 | 0.00 | -0.05 | 5/9/2025 3:59:55 PM EST | |||
| 255.00 | 0.00 | 2.75 | % | 0 | 0 | 0.54 | -0.02 | 0.00 | -0.05 | 5/9/2025 3:59:55 PM EST | |||
| 260.00 | 0.37 | 1.34 | % | 0 | 0 | 0.37 | -0.04 | 0.00 | -0.06 | 5/9/2025 3:59:55 PM EST | |||
| 265.00 | 0.00 | 3.10 | % | 0 | 0 | 0.49 | -0.04 | 0.00 | -0.07 | 5/9/2025 3:59:55 PM EST | |||
| 270.00 | 0.94 | 1.93 | % | 0 | 0 | 0.37 | -0.06 | 0.00 | -0.08 | 5/9/2025 3:59:55 PM EST | |||
| 275.00 | 0.00 | 3.30 | % | 0 | 0 | 0.44 | -0.07 | 0.00 | -0.08 | 5/9/2025 3:59:55 PM EST | |||
| 280.00 | 1.53 | 2.77 | % | 0 | 0 | 0.35 | -0.10 | 0.00 | -0.10 | 5/9/2025 3:59:55 PM EST | |||
| 285.00 | 2.13 | 2.82 | 2.63 | 0.00 | 0.00% | 0 | 8 | 0.34 | -0.12 | 0.00 | -0.11 | 5/8/2025 | 5/9/2025 3:59:55 PM EST |
| 290.00 | 2.62 | 3.35 | 2.78 | 0.00 | 0.00% | 0 | 1 | 0.33 | -0.14 | 0.01 | -0.12 | 5/8/2025 | 5/9/2025 3:59:55 PM EST |
| 295.00 | 2.83 | 5.05 | % | 0 | 0 | 0.33 | -0.17 | 0.01 | -0.13 | 5/9/2025 3:59:55 PM EST | |||
| 300.00 | 3.90 | 4.75 | 4.27 | 0.00 | 0.00% | 0 | 1 | 0.31 | -0.21 | 0.01 | -0.14 | 5/8/2025 | 5/9/2025 3:59:55 PM EST |
| 305.00 | 5.05 | 5.85 | 5.49 | % | 2 | 0 | 0.30 | -0.24 | 0.01 | -0.15 | 5/9/2025 | 5/9/2025 3:59:55 PM EST | |
| 310.00 | 6.30 | 7.35 | 6.94 | % | 2 | 0 | 0.30 | -0.29 | 0.01 | -0.15 | 5/9/2025 | 5/9/2025 3:59:55 PM EST | |
| 315.00 | 7.65 | 9.00 | % | 0 | 0 | 0.29 | -0.33 | 0.01 | -0.16 | 5/9/2025 3:59:55 PM EST | |||
| 320.00 | 9.25 | 10.35 | % | 0 | 0 | 0.28 | -0.39 | 0.01 | -0.16 | 5/9/2025 3:59:55 PM EST | |||
| 325.00 | 11.35 | 12.35 | % | 0 | 0 | 0.28 | -0.44 | 0.01 | -0.16 | 5/9/2025 3:59:55 PM EST | |||
| 330.00 | 13.60 | 14.95 | % | 0 | 0 | 0.27 | -0.50 | 0.01 | -0.16 | 5/9/2025 3:59:55 PM EST | |||
| 335.00 | 16.20 | 17.60 | 18.04 | % | 1 | 0 | 0.27 | -0.56 | 0.01 | -0.15 | 5/9/2025 | 5/9/2025 3:59:55 PM EST | |
| 340.00 | 19.05 | 21.10 | % | 0 | 0 | 0.27 | -0.63 | 0.01 | -0.14 | 5/9/2025 3:59:55 PM EST | |||
| 345.00 | 22.20 | 25.15 | % | 0 | 0 | 0.27 | -0.69 | 0.01 | -0.13 | 5/9/2025 3:59:55 PM EST | |||
| 350.00 | 25.65 | 28.85 | % | 0 | 0 | 0.27 | -0.74 | 0.01 | -0.11 | 5/9/2025 3:59:55 PM EST | |||
| 355.00 | 29.10 | 32.85 | % | 0 | 0 | 0.32 | -0.80 | 0.01 | -0.09 | 5/9/2025 3:59:55 PM EST | |||
| 360.00 | 33.75 | 36.90 | % | 0 | 0 | 0.32 | -0.84 | 0.01 | -0.08 | 5/9/2025 3:59:55 PM EST | |||
| 365.00 | 37.95 | 41.70 | % | 0 | 0 | 0.34 | -0.88 | 0.01 | -0.06 | 5/9/2025 3:59:55 PM EST | |||
| 370.00 | 43.00 | 46.40 | % | 0 | 0 | 0.33 | -0.92 | 0.01 | -0.05 | 5/9/2025 3:59:55 PM EST | |||
| 375.00 | 47.85 | 51.20 | % | 0 | 0 | 0.35 | -0.94 | 0.00 | -0.04 | 5/9/2025 3:59:55 PM EST | |||
| 380.00 | 52.40 | 56.35 | % | 0 | 0 | 0.37 | -0.96 | 0.00 | -0.03 | 5/9/2025 3:59:55 PM EST | |||
| 385.00 | 57.40 | 61.40 | % | 0 | 0 | 0.39 | -0.97 | 0.00 | -0.02 | 5/9/2025 3:59:55 PM EST | |||
| 390.00 | 62.40 | 66.35 | % | 0 | 0 | 0.41 | -0.98 | 0.00 | -0.02 | 5/9/2025 3:59:55 PM EST | |||
| 395.00 | 67.50 | 71.15 | % | 0 | 0 | 0.43 | -0.99 | 0.00 | -0.01 | 5/9/2025 3:59:55 PM EST | |||
| 400.00 | 72.85 | 76.15 | % | 0 | 0 | 0.45 | -0.99 | 0.00 | -0.01 | 5/9/2025 3:59:55 PM EST | |||
| 405.00 | 77.60 | 81.15 | % | 0 | 0 | 0.47 | -0.99 | 0.00 | -0.01 | 5/9/2025 3:59:55 PM EST | |||
| 410.00 | 82.40 | 86.35 | % | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 415.00 | 87.60 | 91.15 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 420.00 | 92.60 | 96.15 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 425.00 | 97.60 | 101.35 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 430.00 | 102.95 | 106.15 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 435.00 | 107.60 | 111.10 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 440.00 | 112.60 | 116.15 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 445.00 | 117.60 | 121.35 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST |