Options Chain for CATERPILLAR INC COM (CAT) - $343.39 as of 5/27/2025 2:51:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 206.90 | 209.75 | 145.00 | 0.00 | 0.00% | 0 | 5 | 1.35 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 5/27/2025 1:59:02 PM EST |
| 150.00 | 201.90 | 204.80 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 155.00 | 196.90 | 199.85 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 160.00 | 192.05 | 194.90 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 165.00 | 187.05 | 189.85 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 170.00 | 182.05 | 185.00 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 175.00 | 177.20 | 179.95 | 148.06 | 0.00 | 0.00% | 0 | 3 | 1.09 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/27/2025 1:59:02 PM EST |
| 180.00 | 172.00 | 174.95 | 110.70 | 0.00 | 0.00% | 0 | 5 | 1.04 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 5/27/2025 1:59:02 PM EST |
| 185.00 | 167.20 | 170.05 | 106.75 | 0.00 | 0.00% | 0 | 2 | 1.02 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 5/27/2025 1:59:02 PM EST |
| 190.00 | 162.25 | 165.10 | 142.40 | 0.00 | 0.00% | 0 | 1 | 0.98 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 5/27/2025 1:59:02 PM EST |
| 195.00 | 157.40 | 160.15 | 98.50 | 0.00 | 0.00% | 0 | 20 | 0.95 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 5/27/2025 1:59:02 PM EST |
| 200.00 | 152.30 | 154.50 | 145.49 | 0.00 | 0.00% | 0 | 4 | 0.79 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 1:59:02 PM EST |
| 210.00 | 142.45 | 145.20 | 69.80 | 0.00 | 0.00% | 0 | 2 | 0.85 | 1.00 | 0.00 | -0.01 | 4/9/2025 | 5/27/2025 1:59:02 PM EST |
| 220.00 | 132.10 | 135.35 | 134.03 | +67.29 | +100.83% | 1 | 1 | 0.80 | 1.00 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 230.00 | 122.80 | 125.35 | 124.16 | +9.05 | +7.87% | 1 | 6 | 0.73 | 1.00 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 240.00 | 112.80 | 115.55 | 105.98 | 0.00 | 0.00% | 0 | 5 | 0.66 | 1.00 | 0.00 | -0.03 | 5/12/2025 | 5/27/2025 1:59:02 PM EST |
| 250.00 | 103.15 | 105.75 | 99.40 | 0.00 | 0.00% | 0 | 7 | 0.61 | 0.99 | 0.00 | -0.04 | 5/21/2025 | 5/27/2025 1:59:02 PM EST |
| 260.00 | 93.35 | 95.90 | 86.37 | 0.00 | 0.00% | 0 | 13 | 0.56 | 0.98 | 0.00 | -0.05 | 5/12/2025 | 5/27/2025 1:59:02 PM EST |
| 270.00 | 83.55 | 86.15 | 83.05 | 0.00 | 0.00% | 0 | 31 | 0.52 | 0.97 | 0.00 | -0.06 | 5/20/2025 | 5/27/2025 1:59:02 PM EST |
| 280.00 | 73.75 | 75.85 | 76.80 | 0.00 | 0.00% | 0 | 40 | 0.48 | 0.96 | 0.00 | -0.07 | 5/13/2025 | 5/27/2025 1:59:02 PM EST |
| 290.00 | 64.55 | 66.35 | 57.50 | 0.00 | 0.00% | 0 | 555 | 0.36 | 0.94 | 0.00 | -0.09 | 5/22/2025 | 5/27/2025 1:59:02 PM EST |
| 300.00 | 55.00 | 56.35 | 47.50 | 0.00 | 0.00% | 0 | 1,243 | 0.33 | 0.91 | 0.00 | -0.10 | 5/21/2025 | 5/27/2025 1:59:02 PM EST |
| 310.00 | 46.00 | 46.75 | 44.66 | 0.00 | 0.00% | 0 | 260 | 0.32 | 0.88 | 0.00 | -0.11 | 5/16/2025 | 5/27/2025 1:59:02 PM EST |
| 320.00 | 37.25 | 38.00 | 36.51 | +4.67 | +14.67% | 2 | 264 | 0.30 | 0.83 | 0.01 | -0.13 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 330.00 | 28.85 | 29.65 | 31.00 | +6.50 | +26.54% | 8 | 937 | 0.29 | 0.77 | 0.01 | -0.14 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 340.00 | 21.90 | 22.25 | 23.20 | +5.18 | +28.75% | 5 | 2,329 | 0.27 | 0.68 | 0.01 | -0.15 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 350.00 | 15.60 | 15.90 | 16.30 | +3.72 | +29.58% | 20 | 838 | 0.26 | 0.58 | 0.01 | -0.15 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 360.00 | 10.45 | 10.70 | 10.99 | +2.50 | +29.45% | 13 | 1,829 | 0.25 | 0.46 | 0.01 | -0.14 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 370.00 | 6.60 | 6.85 | 7.10 | +2.18 | +44.31% | 9 | 2,069 | 0.24 | 0.34 | 0.01 | -0.12 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 380.00 | 3.90 | 4.10 | 4.15 | +1.03 | +33.02% | 42 | 515 | 0.24 | 0.23 | 0.01 | -0.10 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 390.00 | 2.20 | 2.39 | 2.41 | +0.73 | +43.46% | 38 | 245 | 0.23 | 0.14 | 0.01 | -0.07 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 400.00 | 1.19 | 1.34 | 1.20 | +0.20 | +20.00% | 33 | 602 | 0.23 | 0.08 | 0.01 | -0.04 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 410.00 | 0.55 | 0.78 | 0.70 | 0.00 | 0.00% | 1 | 526 | 0.23 | 0.04 | 0.00 | -0.03 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 420.00 | 0.06 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 75 | 0.22 | 0.02 | 0.00 | -0.02 | 5/20/2025 | 5/27/2025 1:59:02 PM EST |
| 430.00 | 0.00 | 0.75 | 1.25 | 0.00 | 0.00% | 0 | 34 | 0.30 | 0.01 | 0.00 | -0.01 | 3/25/2025 | 5/27/2025 1:59:02 PM EST |
| 440.00 | 0.01 | 0.61 | 0.12 | 0.00 | 0.00% | 0 | 15 | 0.25 | 0.01 | 0.00 | -0.01 | 4/28/2025 | 5/27/2025 1:59:02 PM EST |
| 450.00 | 0.00 | 0.52 | 1.56 | 0.00 | 0.00% | 0 | 8 | 0.33 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 5/27/2025 1:59:02 PM EST |
| 460.00 | 0.00 | 0.49 | 2.18 | 0.00 | 0.00% | 0 | 1 | 0.35 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 5/27/2025 1:59:02 PM EST |
| 470.00 | 0.00 | 0.25 | 0.09 | 0.00 | 0.00% | 0 | 20 | 0.34 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 1:59:02 PM EST |
| 480.00 | 0.00 | 0.46 | 0.28 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 5/27/2025 1:59:02 PM EST |
| 490.00 | 0.00 | 0.45 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 500.00 | 0.00 | 0.44 | 0.17 | 0.00 | 0.00% | 0 | 2 | 0.43 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 1:59:02 PM EST |
| 510.00 | 0.00 | 0.43 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 520.00 | 0.00 | 0.43 | 1.00 | 0.00 | 0.00% | 0 | 10 | 0.47 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 5/27/2025 1:59:02 PM EST |
| 530.00 | 0.00 | 0.42 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.49 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 1:59:02 PM EST |
| 540.00 | 0.00 | 0.41 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 550.00 | 0.00 | 0.41 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 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 | 0.38 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/27/2025 1:59:02 PM EST |
| 150.00 | 0.00 | 0.38 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 155.00 | 0.00 | 0.38 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 160.00 | 0.00 | 0.38 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 165.00 | 0.00 | 0.39 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.92 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 1:59:02 PM EST |
| 170.00 | 0.00 | 0.39 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 175.00 | 0.00 | 0.40 | 1.10 | 0.00 | 0.00% | 0 | 11 | 0.86 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/27/2025 1:59:02 PM EST |
| 180.00 | 0.00 | 0.41 | 0.90 | 0.00 | 0.00% | 0 | 15 | 0.83 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/27/2025 1:59:02 PM EST |
| 185.00 | 0.00 | 0.41 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 190.00 | 0.00 | 0.43 | 1.27 | 0.00 | 0.00% | 0 | 14 | 0.77 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/27/2025 1:59:02 PM EST |
| 195.00 | 0.00 | 0.44 | 1.28 | 0.00 | 0.00% | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/27/2025 1:59:02 PM EST |
| 200.00 | 0.00 | 0.46 | 0.15 | 0.00 | 0.00% | 0 | 70 | 0.72 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 1:59:02 PM EST |
| 210.00 | 0.00 | 0.51 | 0.38 | 0.00 | 0.00% | 0 | 21 | 0.68 | 0.00 | 0.00 | -0.01 | 5/8/2025 | 5/27/2025 1:59:02 PM EST |
| 220.00 | 0.01 | 0.63 | 0.64 | 0.00 | 0.00% | 0 | 22 | 0.53 | 0.00 | 0.00 | -0.01 | 5/2/2025 | 5/27/2025 1:59:02 PM EST |
| 230.00 | 0.00 | 1.06 | 1.24 | 0.00 | 0.00% | 0 | 1,116 | 0.65 | 0.00 | 0.00 | -0.02 | 5/8/2025 | 5/27/2025 1:59:02 PM EST |
| 240.00 | 0.00 | 0.75 | 0.52 | 0.00 | 0.00% | 0 | 177 | 0.56 | 0.00 | 0.00 | -0.03 | 5/13/2025 | 5/27/2025 1:59:02 PM EST |
| 250.00 | 0.00 | 0.75 | 0.52 | 0.00 | 0.00% | 0 | 994 | 0.51 | -0.01 | 0.00 | -0.04 | 5/15/2025 | 5/27/2025 1:59:02 PM EST |
| 260.00 | 0.00 | 0.59 | 0.42 | -0.20 | -32.26% | 1 | 536 | 0.44 | -0.02 | 0.00 | -0.05 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 270.00 | 0.27 | 0.88 | 0.61 | 0.00 | 0.00% | 1 | 1,016 | 0.38 | -0.03 | 0.00 | -0.06 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 280.00 | 0.70 | 0.79 | 0.73 | -0.63 | -46.33% | 7 | 336 | 0.37 | -0.04 | 0.00 | -0.07 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 290.00 | 1.03 | 1.14 | 1.82 | 0.00 | 0.00% | 0 | 489 | 0.34 | -0.06 | 0.00 | -0.09 | 5/23/2025 | 5/27/2025 1:59:02 PM EST |
| 300.00 | 1.55 | 1.69 | 1.55 | -1.14 | -42.38% | 2 | 2,351 | 0.32 | -0.09 | 0.00 | -0.10 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 310.00 | 2.36 | 2.50 | 2.35 | -1.61 | -40.66% | 22 | 355 | 0.31 | -0.12 | 0.00 | -0.11 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 320.00 | 3.60 | 3.75 | 3.53 | -2.32 | -39.66% | 50 | 545 | 0.29 | -0.17 | 0.01 | -0.13 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 330.00 | 5.40 | 5.60 | 5.42 | -3.13 | -36.61% | 13 | 498 | 0.28 | -0.23 | 0.01 | -0.14 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 340.00 | 8.00 | 8.20 | 7.90 | -4.55 | -36.55% | 116 | 2,180 | 0.27 | -0.32 | 0.01 | -0.15 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 350.00 | 11.60 | 11.90 | 11.30 | -6.20 | -35.43% | 14 | 814 | 0.26 | -0.42 | 0.01 | -0.15 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 360.00 | 16.50 | 16.75 | 17.47 | -5.53 | -24.05% | 5 | 291 | 0.24 | -0.54 | 0.01 | -0.14 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 370.00 | 22.55 | 23.10 | 23.75 | 0.00 | 0.00% | 0 | 18 | 0.24 | -0.66 | 0.01 | -0.12 | 5/13/2025 | 5/27/2025 1:59:02 PM EST |
| 380.00 | 30.00 | 30.85 | 75.81 | 0.00 | 0.00% | 0 | 2 | 0.23 | -0.77 | 0.01 | -0.10 | 4/30/2025 | 5/27/2025 1:59:02 PM EST |
| 390.00 | 38.40 | 39.45 | 36.70 | 0.00 | 0.00% | 0 | 1 | 0.22 | -0.86 | 0.01 | -0.07 | 2/10/2025 | 5/27/2025 1:59:02 PM EST |
| 400.00 | 46.60 | 48.90 | 49.30 | 0.00 | 0.00% | 0 | 0 | 0.29 | -0.92 | 0.01 | -0.04 | 5/15/2025 | 5/27/2025 1:59:02 PM EST |
| 410.00 | 56.30 | 58.85 | 34.55 | 0.00 | 0.00% | 0 | 0 | 0.34 | -0.96 | 0.00 | -0.03 | 1/29/2025 | 5/27/2025 1:59:02 PM EST |
| 420.00 | 66.30 | 68.85 | 40.45 | 0.00 | 0.00% | 0 | 0 | 0.38 | -0.98 | 0.00 | -0.02 | 1/29/2025 | 5/27/2025 1:59:02 PM EST |
| 430.00 | 76.50 | 79.05 | % | 0 | 0 | 0.41 | -0.99 | 0.00 | -0.01 | 5/27/2025 1:59:02 PM EST | |||
| 440.00 | 86.45 | 89.25 | 76.05 | 0.00 | 0.00% | 0 | 0 | 0.45 | -0.99 | 0.00 | -0.01 | 2/7/2025 | 5/27/2025 1:59:02 PM EST |
| 450.00 | 96.20 | 99.00 | 176.75 | 0.00 | 0.00% | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 5/27/2025 1:59:02 PM EST |
| 460.00 | 106.25 | 109.10 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 470.00 | 116.25 | 119.20 | 199.75 | 0.00 | 0.00% | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 5/27/2025 1:59:02 PM EST |
| 480.00 | 126.20 | 129.10 | 190.45 | 0.00 | 0.00% | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 5/27/2025 1:59:02 PM EST |
| 490.00 | 136.20 | 139.10 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 500.00 | 146.25 | 149.05 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 510.00 | 156.35 | 159.00 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 520.00 | 166.50 | 169.00 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 530.00 | 176.20 | 179.25 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 540.00 | 186.30 | 189.10 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 550.00 | 196.25 | 199.10 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST |