Options Chain for CATERPILLAR INC COM (CAT) - $357.05 as of 6/13/2025 9:01:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 170.45 | 174.35 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 190.00 | 165.45 | 169.25 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 195.00 | 160.45 | 163.45 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 200.00 | 155.55 | 158.55 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 205.00 | 150.50 | 154.25 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 210.00 | 145.50 | 149.45 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 215.00 | 140.50 | 144.35 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 220.00 | 135.55 | 139.50 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 225.00 | 130.55 | 134.25 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 230.00 | 125.55 | 129.30 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 235.00 | 120.60 | 124.35 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 240.00 | 115.60 | 119.40 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 245.00 | 110.60 | 114.40 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 250.00 | 105.70 | 109.25 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 255.00 | 100.65 | 104.40 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 260.00 | 95.70 | 99.40 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 265.00 | 90.70 | 94.60 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 270.00 | 85.75 | 89.50 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 275.00 | 80.75 | 84.65 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 280.00 | 75.75 | 79.50 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 285.00 | 70.80 | 73.85 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 290.00 | 65.85 | 68.90 | % | 0 | 0 | 0.62 | 1.00 | 0.00 | -0.02 | 6/13/2025 4:00:00 PM EST | |||
| 295.00 | 60.85 | 63.95 | % | 0 | 0 | 0.59 | 1.00 | 0.00 | -0.03 | 6/13/2025 4:00:00 PM EST | |||
| 300.00 | 55.95 | 59.00 | % | 0 | 0 | 0.55 | 0.99 | 0.00 | -0.05 | 6/13/2025 4:00:00 PM EST | |||
| 305.00 | 51.00 | 54.45 | % | 0 | 0 | 0.54 | 0.99 | 0.00 | -0.06 | 6/13/2025 4:00:00 PM EST | |||
| 310.00 | 46.40 | 49.00 | % | 0 | 0 | 0.46 | 0.97 | 0.00 | -0.09 | 6/13/2025 4:00:00 PM EST | |||
| 315.00 | 41.25 | 44.15 | % | 0 | 0 | 0.43 | 0.96 | 0.00 | -0.10 | 6/13/2025 4:00:00 PM EST | |||
| 320.00 | 36.50 | 40.15 | 39.04 | % | 2 | 0 | 0.45 | 0.94 | 0.00 | -0.11 | 6/13/2025 | 6/13/2025 4:00:00 PM EST | |
| 325.00 | 32.35 | 35.10 | 21.35 | 0.00 | 0.00% | 0 | 4 | 0.42 | 0.92 | 0.01 | -0.14 | 6/2/2025 | 6/13/2025 4:00:00 PM EST |
| 330.00 | 27.85 | 29.65 | 23.58 | 0.00 | 0.00% | 0 | 6 | 0.25 | 0.89 | 0.01 | -0.16 | 6/5/2025 | 6/13/2025 4:00:00 PM EST |
| 335.00 | 23.55 | 25.35 | 24.13 | -3.62 | -13.05% | 12 | 3 | 0.26 | 0.84 | 0.01 | -0.18 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 340.00 | 19.35 | 21.75 | 19.93 | -3.65 | -15.48% | 10 | 5 | 0.27 | 0.79 | 0.01 | -0.20 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 345.00 | 15.75 | 17.20 | 20.00 | 0.00 | 0.00% | 0 | 3 | 0.26 | 0.73 | 0.01 | -0.22 | 6/12/2025 | 6/13/2025 4:00:00 PM EST |
| 350.00 | 12.30 | 13.35 | 14.32 | -1.84 | -11.39% | 10 | 18 | 0.25 | 0.65 | 0.02 | -0.23 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 355.00 | 9.20 | 10.40 | 10.30 | -1.64 | -13.74% | 15 | 44 | 0.25 | 0.56 | 0.02 | -0.23 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 360.00 | 6.85 | 8.45 | 7.17 | -3.13 | -30.39% | 4 | 32 | 0.26 | 0.47 | 0.02 | -0.22 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 365.00 | 4.65 | 6.10 | 4.90 | -1.20 | -19.68% | 24 | 25 | 0.25 | 0.37 | 0.02 | -0.21 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 370.00 | 2.99 | 3.80 | 3.00 | -1.53 | -33.78% | 1 | 46 | 0.24 | 0.28 | 0.02 | -0.18 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 375.00 | 1.77 | 2.34 | 2.94 | 0.00 | 0.00% | 0 | 31 | 0.23 | 0.20 | 0.01 | -0.14 | 6/12/2025 | 6/13/2025 4:00:00 PM EST |
| 380.00 | 0.98 | 1.53 | 1.29 | -0.36 | -21.82% | 1 | 30 | 0.23 | 0.14 | 0.01 | -0.11 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 385.00 | 0.72 | 1.13 | 0.75 | -0.50 | -40.00% | 4 | 6 | 0.24 | 0.09 | 0.01 | -0.08 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 390.00 | 0.31 | 0.62 | 0.68 | 0.00 | 0.00% | 0 | 5 | 0.22 | 0.06 | 0.01 | -0.06 | 6/12/2025 | 6/13/2025 4:00:00 PM EST |
| 395.00 | 0.00 | 1.62 | % | 0 | 0 | 0.39 | 0.04 | 0.00 | -0.04 | 6/13/2025 4:00:00 PM EST | |||
| 400.00 | 0.00 | 2.29 | % | 0 | 0 | 0.42 | 0.02 | 0.00 | -0.03 | 6/13/2025 4:00:00 PM EST | |||
| 405.00 | 0.00 | 2.25 | % | 0 | 0 | 0.45 | 0.01 | 0.00 | -0.02 | 6/13/2025 4:00:00 PM EST | |||
| 410.00 | 0.00 | 2.23 | % | 0 | 0 | 0.48 | 0.01 | 0.00 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 415.00 | 0.00 | 2.20 | 0.23 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 4:00:00 PM EST |
| 420.00 | 0.00 | 1.54 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 425.00 | 0.00 | 2.17 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 430.00 | 0.00 | 2.17 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 435.00 | 0.00 | 2.16 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 440.00 | 0.00 | 1.92 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 445.00 | 0.00 | 2.15 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 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 | 1.29 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 190.00 | 0.00 | 1.30 | 0.20 | 0.00 | 0.00% | 0 | 5 | 1.51 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 4:00:00 PM EST |
| 195.00 | 0.00 | 0.73 | 0.10 | % | 2 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:00 PM EST | |
| 200.00 | 0.00 | 1.30 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 205.00 | 0.00 | 1.30 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 210.00 | 0.00 | 1.29 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 215.00 | 0.00 | 1.31 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 220.00 | 0.00 | 1.31 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 225.00 | 0.00 | 1.31 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 230.00 | 0.00 | 1.32 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 235.00 | 0.00 | 1.32 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 240.00 | 0.00 | 1.33 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 245.00 | 0.00 | 1.33 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 250.00 | 0.00 | 2.15 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 255.00 | 0.00 | 1.34 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 260.00 | 0.00 | 1.34 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 265.00 | 0.00 | 1.34 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 270.00 | 0.00 | 1.34 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 275.00 | 0.00 | 1.36 | 0.86 | 0.00 | 0.00% | 0 | 5 | 0.72 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/13/2025 4:00:00 PM EST |
| 280.00 | 0.00 | 0.60 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 285.00 | 0.00 | 1.38 | 0.31 | 0.00 | 0.00% | 0 | 8 | 0.64 | 0.00 | 0.00 | -0.01 | 6/4/2025 | 6/13/2025 4:00:00 PM EST |
| 290.00 | 0.00 | 1.40 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | -0.02 | 6/13/2025 4:00:00 PM EST | |||
| 295.00 | 0.00 | 1.43 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | -0.03 | 6/13/2025 4:00:00 PM EST | |||
| 300.00 | 0.00 | 1.49 | % | 0 | 0 | 0.53 | -0.01 | 0.00 | -0.05 | 6/13/2025 4:00:00 PM EST | |||
| 305.00 | 0.00 | 1.55 | 2.00 | 0.00 | 0.00% | 0 | 4 | 0.50 | -0.01 | 0.00 | -0.06 | 5/23/2025 | 6/13/2025 4:00:00 PM EST |
| 310.00 | 0.01 | 0.78 | 0.36 | -0.25 | -40.99% | 5 | 8 | 0.30 | -0.03 | 0.00 | -0.09 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 315.00 | 0.16 | 1.25 | 0.76 | 0.00 | 0.00% | 0 | 7 | 0.33 | -0.04 | 0.00 | -0.10 | 6/9/2025 | 6/13/2025 4:00:00 PM EST |
| 320.00 | 0.00 | 1.03 | 0.54 | -0.25 | -31.65% | 1 | 10 | 0.34 | -0.06 | 0.00 | -0.11 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 325.00 | 0.74 | 1.30 | 0.63 | 0.00 | 0.00% | 0 | 11 | 0.31 | -0.08 | 0.01 | -0.14 | 6/11/2025 | 6/13/2025 4:00:00 PM EST |
| 330.00 | 1.11 | 1.81 | 0.89 | 0.00 | 0.00% | 0 | 63 | 0.30 | -0.11 | 0.01 | -0.16 | 6/12/2025 | 6/13/2025 4:00:00 PM EST |
| 335.00 | 1.83 | 2.27 | 1.04 | 0.00 | 0.00% | 0 | 20 | 0.29 | -0.16 | 0.01 | -0.18 | 6/11/2025 | 6/13/2025 4:00:00 PM EST |
| 340.00 | 2.62 | 3.10 | 2.80 | +0.92 | +48.94% | 43 | 34 | 0.28 | -0.21 | 0.01 | -0.20 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 345.00 | 3.70 | 4.15 | 3.74 | +1.25 | +50.21% | 5 | 16 | 0.27 | -0.27 | 0.01 | -0.22 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 350.00 | 5.10 | 5.70 | 5.47 | +1.57 | +40.26% | 6 | 21 | 0.26 | -0.35 | 0.02 | -0.23 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 355.00 | 7.00 | 7.70 | 7.45 | +2.00 | +36.70% | 5 | 20 | 0.26 | -0.44 | 0.02 | -0.23 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 360.00 | 8.55 | 10.05 | 7.45 | -0.05 | -0.67% | 3 | 15 | 0.24 | -0.53 | 0.02 | -0.22 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 365.00 | 10.85 | 13.30 | 10.20 | +0.15 | +1.50% | 1 | 5 | 0.23 | -0.63 | 0.02 | -0.21 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 370.00 | 15.05 | 16.95 | % | 0 | 0 | 0.25 | -0.72 | 0.02 | -0.18 | 6/13/2025 4:00:00 PM EST | |||
| 375.00 | 19.10 | 20.70 | % | 0 | 0 | 0.25 | -0.80 | 0.01 | -0.14 | 6/13/2025 4:00:00 PM EST | |||
| 380.00 | 23.30 | 25.00 | % | 0 | 0 | 0.32 | -0.86 | 0.01 | -0.11 | 6/13/2025 4:00:00 PM EST | |||
| 385.00 | 27.40 | 29.85 | % | 0 | 0 | 0.30 | -0.91 | 0.01 | -0.08 | 6/13/2025 4:00:00 PM EST | |||
| 390.00 | 32.30 | 34.90 | % | 0 | 0 | 0.34 | -0.94 | 0.01 | -0.06 | 6/13/2025 4:00:00 PM EST | |||
| 395.00 | 36.50 | 40.10 | % | 0 | 0 | 0.41 | -0.96 | 0.00 | -0.04 | 6/13/2025 4:00:00 PM EST | |||
| 400.00 | 41.50 | 45.10 | % | 0 | 0 | 0.43 | -0.98 | 0.00 | -0.03 | 6/13/2025 4:00:00 PM EST | |||
| 405.00 | 46.95 | 50.10 | % | 0 | 0 | 0.46 | -0.99 | 0.00 | -0.02 | 6/13/2025 4:00:00 PM EST | |||
| 410.00 | 51.65 | 55.10 | % | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 415.00 | 56.75 | 60.10 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 420.00 | 61.35 | 65.05 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 425.00 | 66.90 | 70.10 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 430.00 | 71.25 | 75.10 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 435.00 | 76.95 | 79.80 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 440.00 | 81.35 | 85.10 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 445.00 | 86.50 | 90.10 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST |