Options Chain for CATERPILLAR INC COM (CAT) - $347.90 as of 6/2/2025 7:25:54 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 161.90 | 165.15 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 190.00 | 156.75 | 160.15 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 195.00 | 151.80 | 155.20 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 200.00 | 146.50 | 150.25 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 205.00 | 142.00 | 145.30 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 210.00 | 136.50 | 140.30 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 215.00 | 131.90 | 135.35 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 220.00 | 127.00 | 130.45 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 225.00 | 121.95 | 125.45 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 230.00 | 116.95 | 120.50 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 235.00 | 112.15 | 115.55 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 240.00 | 107.35 | 110.60 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 245.00 | 102.25 | 105.70 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 250.00 | 97.50 | 100.65 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.01 | 5/30/2025 4:00:04 PM EST | |||
| 255.00 | 92.70 | 95.80 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.02 | 5/30/2025 4:00:04 PM EST | |||
| 260.00 | 87.65 | 90.85 | % | 0 | 0 | 0.63 | 1.00 | 0.00 | -0.03 | 5/30/2025 4:00:04 PM EST | |||
| 265.00 | 82.85 | 85.95 | % | 0 | 0 | 0.60 | 1.00 | 0.00 | -0.04 | 5/30/2025 4:00:04 PM EST | |||
| 270.00 | 77.85 | 81.00 | % | 0 | 0 | 0.57 | 0.99 | 0.00 | -0.04 | 5/30/2025 4:00:04 PM EST | |||
| 275.00 | 72.90 | 76.10 | % | 0 | 0 | 0.55 | 0.99 | 0.00 | -0.04 | 5/30/2025 4:00:04 PM EST | |||
| 280.00 | 67.90 | 71.40 | % | 0 | 0 | 0.52 | 0.98 | 0.00 | -0.05 | 5/30/2025 4:00:04 PM EST | |||
| 285.00 | 63.00 | 66.55 | % | 0 | 0 | 0.49 | 0.98 | 0.00 | -0.06 | 5/30/2025 4:00:04 PM EST | |||
| 290.00 | 58.25 | 61.60 | % | 0 | 0 | 0.47 | 0.96 | 0.00 | -0.07 | 5/30/2025 4:00:04 PM EST | |||
| 295.00 | 53.45 | 56.95 | % | 0 | 0 | 0.45 | 0.95 | 0.00 | -0.08 | 5/30/2025 4:00:04 PM EST | |||
| 300.00 | 48.75 | 52.20 | % | 0 | 0 | 0.39 | 0.93 | 0.00 | -0.11 | 5/30/2025 4:00:04 PM EST | |||
| 305.00 | 44.10 | 47.50 | % | 0 | 0 | 0.38 | 0.92 | 0.00 | -0.12 | 5/30/2025 4:00:04 PM EST | |||
| 310.00 | 40.15 | 43.05 | % | 0 | 0 | 0.24 | 0.89 | 0.01 | -0.13 | 5/30/2025 4:00:04 PM EST | |||
| 315.00 | 35.85 | 38.65 | % | 0 | 0 | 0.26 | 0.87 | 0.01 | -0.14 | 5/30/2025 4:00:04 PM EST | |||
| 320.00 | 31.25 | 34.40 | % | 0 | 0 | 0.26 | 0.84 | 0.01 | -0.15 | 5/30/2025 4:00:04 PM EST | |||
| 325.00 | 27.50 | 30.30 | % | 0 | 0 | 0.26 | 0.80 | 0.01 | -0.16 | 5/30/2025 4:00:04 PM EST | |||
| 330.00 | 23.15 | 26.25 | 28.03 | 0.00 | 0.00% | 0 | 9 | 0.25 | 0.76 | 0.01 | -0.17 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 335.00 | 20.25 | 22.60 | % | 0 | 0 | 0.26 | 0.71 | 0.01 | -0.18 | 5/30/2025 4:00:04 PM EST | |||
| 340.00 | 16.30 | 19.30 | % | 0 | 0 | 0.25 | 0.65 | 0.01 | -0.18 | 5/30/2025 4:00:04 PM EST | |||
| 345.00 | 13.60 | 16.20 | % | 0 | 0 | 0.25 | 0.59 | 0.01 | -0.18 | 5/30/2025 4:00:04 PM EST | |||
| 350.00 | 11.00 | 13.25 | 14.12 | 0.00 | 0.00% | 0 | 17 | 0.25 | 0.53 | 0.01 | -0.18 | 5/29/2025 | 5/30/2025 4:00:04 PM EST |
| 355.00 | 8.35 | 10.80 | 10.45 | 0.00 | 0.00% | 0 | 1 | 0.24 | 0.46 | 0.01 | -0.17 | 5/29/2025 | 5/30/2025 4:00:04 PM EST |
| 360.00 | 6.20 | 8.65 | 9.13 | 0.00 | 0.00% | 0 | 1 | 0.24 | 0.40 | 0.01 | -0.16 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 365.00 | 4.45 | 6.70 | % | 0 | 0 | 0.23 | 0.33 | 0.01 | -0.15 | 5/30/2025 4:00:04 PM EST | |||
| 370.00 | 3.15 | 5.35 | % | 0 | 0 | 0.23 | 0.27 | 0.01 | -0.13 | 5/30/2025 4:00:04 PM EST | |||
| 375.00 | 1.93 | 5.05 | 3.80 | 0.00 | 0.00% | 0 | 3 | 0.24 | 0.21 | 0.01 | -0.11 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 380.00 | 1.37 | 2.77 | % | 0 | 0 | 0.22 | 0.16 | 0.01 | -0.09 | 5/30/2025 4:00:04 PM EST | |||
| 385.00 | 0.83 | 3.75 | % | 0 | 0 | 0.24 | 0.12 | 0.01 | -0.07 | 5/30/2025 4:00:04 PM EST | |||
| 390.00 | 0.28 | 1.57 | % | 0 | 0 | 0.20 | 0.09 | 0.01 | -0.06 | 5/30/2025 4:00:04 PM EST | |||
| 395.00 | 0.17 | 3.05 | % | 0 | 0 | 0.24 | 0.06 | 0.00 | -0.04 | 5/30/2025 4:00:04 PM EST | |||
| 400.00 | 0.00 | 0.87 | % | 0 | 0 | 0.26 | 0.04 | 0.00 | -0.03 | 5/30/2025 4:00:04 PM EST | |||
| 405.00 | 0.00 | 2.63 | % | 0 | 0 | 0.36 | 0.03 | 0.00 | -0.02 | 5/30/2025 4:00:04 PM EST | |||
| 410.00 | 0.00 | 2.51 | % | 0 | 0 | 0.38 | 0.02 | 0.00 | -0.02 | 5/30/2025 4:00:04 PM EST | |||
| 415.00 | 0.00 | 2.41 | % | 0 | 0 | 0.39 | 0.01 | 0.00 | -0.01 | 5/30/2025 4:00:04 PM EST | |||
| 420.00 | 0.00 | 2.34 | % | 0 | 0 | 0.41 | 0.01 | 0.00 | -0.01 | 5/30/2025 4:00:04 PM EST | |||
| 425.00 | 0.00 | 2.28 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 430.00 | 0.00 | 2.24 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 435.00 | 0.00 | 2.21 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 440.00 | 0.00 | 2.19 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 445.00 | 0.00 | 2.17 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 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 | 2.17 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 190.00 | 0.00 | 2.18 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 195.00 | 0.00 | 2.19 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 200.00 | 0.00 | 2.20 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 205.00 | 0.00 | 2.21 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 210.00 | 0.00 | 2.22 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 215.00 | 0.00 | 2.23 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 220.00 | 0.00 | 2.24 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 225.00 | 0.00 | 2.26 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 230.00 | 0.00 | 2.28 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 235.00 | 0.00 | 2.29 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 240.00 | 0.00 | 2.31 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 245.00 | 0.00 | 2.34 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 250.00 | 0.00 | 2.36 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.01 | 5/30/2025 4:00:04 PM EST | |||
| 255.00 | 0.00 | 2.40 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | -0.02 | 5/30/2025 4:00:04 PM EST | |||
| 260.00 | 0.00 | 2.43 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | -0.03 | 5/30/2025 4:00:04 PM EST | |||
| 265.00 | 0.00 | 2.47 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | -0.04 | 5/30/2025 4:00:04 PM EST | |||
| 270.00 | 0.00 | 2.52 | % | 0 | 0 | 0.57 | -0.01 | 0.00 | -0.04 | 5/30/2025 4:00:04 PM EST | |||
| 275.00 | 0.00 | 2.58 | % | 0 | 0 | 0.55 | -0.01 | 0.00 | -0.04 | 5/30/2025 4:00:04 PM EST | |||
| 280.00 | 0.00 | 2.65 | % | 0 | 0 | 0.52 | -0.02 | 0.00 | -0.05 | 5/30/2025 4:00:04 PM EST | |||
| 285.00 | 0.00 | 2.75 | % | 0 | 0 | 0.49 | -0.02 | 0.00 | -0.06 | 5/30/2025 4:00:04 PM EST | |||
| 290.00 | 0.00 | 1.19 | % | 0 | 0 | 0.37 | -0.04 | 0.00 | -0.07 | 5/30/2025 4:00:04 PM EST | |||
| 295.00 | 0.37 | 1.65 | % | 0 | 0 | 0.37 | -0.05 | 0.00 | -0.08 | 5/30/2025 4:00:04 PM EST | |||
| 300.00 | 0.59 | 1.75 | % | 0 | 0 | 0.31 | -0.07 | 0.00 | -0.11 | 5/30/2025 4:00:04 PM EST | |||
| 305.00 | 0.70 | 3.55 | % | 0 | 0 | 0.34 | -0.08 | 0.00 | -0.12 | 5/30/2025 4:00:04 PM EST | |||
| 310.00 | 1.15 | 2.68 | % | 0 | 0 | 0.30 | -0.11 | 0.01 | -0.13 | 5/30/2025 4:00:04 PM EST | |||
| 315.00 | 1.69 | 4.35 | 2.00 | 0.00 | 0.00% | 0 | 6 | 0.31 | -0.13 | 0.01 | -0.14 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 320.00 | 2.01 | 4.05 | % | 0 | 0 | 0.29 | -0.16 | 0.01 | -0.15 | 5/30/2025 4:00:04 PM EST | |||
| 325.00 | 3.25 | 5.90 | % | 0 | 0 | 0.30 | -0.20 | 0.01 | -0.16 | 5/30/2025 4:00:04 PM EST | |||
| 330.00 | 4.35 | 5.65 | 4.28 | 0.00 | 0.00% | 0 | 1 | 0.28 | -0.24 | 0.01 | -0.17 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 335.00 | 5.45 | 7.80 | % | 0 | 0 | 0.28 | -0.29 | 0.01 | -0.18 | 5/30/2025 4:00:04 PM EST | |||
| 340.00 | 6.70 | 8.90 | 6.61 | 0.00 | 0.00% | 0 | 1 | 0.27 | -0.35 | 0.01 | -0.18 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 345.00 | 8.60 | 10.85 | % | 0 | 0 | 0.26 | -0.41 | 0.01 | -0.18 | 5/30/2025 4:00:04 PM EST | |||
| 350.00 | 10.85 | 13.15 | % | 0 | 0 | 0.26 | -0.47 | 0.01 | -0.18 | 5/30/2025 4:00:04 PM EST | |||
| 355.00 | 13.35 | 15.35 | % | 0 | 0 | 0.25 | -0.54 | 0.01 | -0.17 | 5/30/2025 4:00:04 PM EST | |||
| 360.00 | 16.40 | 18.60 | % | 0 | 0 | 0.25 | -0.60 | 0.01 | -0.16 | 5/30/2025 4:00:04 PM EST | |||
| 365.00 | 19.80 | 22.60 | % | 0 | 0 | 0.26 | -0.67 | 0.01 | -0.15 | 5/30/2025 4:00:04 PM EST | |||
| 370.00 | 23.60 | 26.50 | % | 0 | 0 | 0.26 | -0.73 | 0.01 | -0.13 | 5/30/2025 4:00:04 PM EST | |||
| 375.00 | 27.35 | 30.20 | % | 0 | 0 | 0.29 | -0.79 | 0.01 | -0.11 | 5/30/2025 4:00:04 PM EST | |||
| 380.00 | 31.75 | 34.20 | % | 0 | 0 | 0.28 | -0.84 | 0.01 | -0.09 | 5/30/2025 4:00:04 PM EST | |||
| 385.00 | 36.35 | 39.20 | % | 0 | 0 | 0.29 | -0.88 | 0.01 | -0.07 | 5/30/2025 4:00:04 PM EST | |||
| 390.00 | 40.80 | 44.55 | % | 0 | 0 | 0.33 | -0.91 | 0.01 | -0.06 | 5/30/2025 4:00:04 PM EST | |||
| 395.00 | 45.90 | 49.30 | % | 0 | 0 | 0.35 | -0.94 | 0.00 | -0.04 | 5/30/2025 4:00:04 PM EST | |||
| 400.00 | 50.50 | 54.70 | % | 0 | 0 | 0.34 | -0.96 | 0.00 | -0.03 | 5/30/2025 4:00:04 PM EST | |||
| 405.00 | 55.60 | 59.75 | % | 0 | 0 | 0.35 | -0.97 | 0.00 | -0.02 | 5/30/2025 4:00:04 PM EST | |||
| 410.00 | 60.45 | 64.80 | % | 0 | 0 | 0.37 | -0.98 | 0.00 | -0.02 | 5/30/2025 4:00:04 PM EST | |||
| 415.00 | 65.65 | 69.75 | % | 0 | 0 | 0.42 | -0.99 | 0.00 | -0.01 | 5/30/2025 4:00:04 PM EST | |||
| 420.00 | 70.65 | 74.75 | % | 0 | 0 | 0.42 | -0.99 | 0.00 | -0.01 | 5/30/2025 4:00:04 PM EST | |||
| 425.00 | 75.75 | 79.15 | % | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 430.00 | 80.75 | 84.50 | % | 0 | 0 | 0.42 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 435.00 | 85.75 | 89.50 | % | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 440.00 | 90.75 | 94.50 | % | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 445.00 | 95.75 | 98.90 | % | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST |