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 | 170.80 | 174.40 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 190.00 | 165.85 | 169.40 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 195.00 | 160.85 | 164.45 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 200.00 | 155.90 | 159.45 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 205.00 | 150.95 | 154.50 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 210.00 | 146.10 | 149.05 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 215.00 | 141.00 | 144.65 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 220.00 | 136.05 | 139.70 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 225.00 | 131.10 | 134.75 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 230.00 | 126.15 | 129.70 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 235.00 | 121.15 | 124.80 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 240.00 | 116.20 | 119.80 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 245.00 | 111.25 | 114.90 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 250.00 | 106.30 | 109.85 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 255.00 | 101.35 | 104.90 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 260.00 | 96.40 | 99.75 | % | 0 | 0 | 0.65 | 0.99 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 265.00 | 91.45 | 95.05 | % | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 270.00 | 86.55 | 90.15 | % | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 275.00 | 81.60 | 85.25 | % | 0 | 0 | 0.58 | 0.99 | 0.00 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 280.00 | 76.70 | 79.90 | % | 0 | 0 | 0.53 | 0.98 | 0.00 | -0.02 | 6/13/2025 4:00:00 PM EST | |||
| 285.00 | 71.80 | 75.45 | % | 0 | 0 | 0.52 | 0.98 | 0.00 | -0.02 | 6/13/2025 4:00:00 PM EST | |||
| 290.00 | 66.95 | 70.60 | % | 0 | 0 | 0.48 | 0.96 | 0.00 | -0.04 | 6/13/2025 4:00:00 PM EST | |||
| 295.00 | 62.15 | 65.80 | % | 0 | 0 | 0.48 | 0.96 | 0.00 | -0.04 | 6/13/2025 4:00:00 PM EST | |||
| 300.00 | 57.35 | 61.20 | % | 0 | 0 | 0.32 | 0.95 | 0.00 | -0.05 | 6/13/2025 4:00:00 PM EST | |||
| 305.00 | 52.70 | 56.45 | % | 0 | 0 | 0.34 | 0.93 | 0.00 | -0.06 | 6/13/2025 4:00:00 PM EST | |||
| 310.00 | 47.95 | 51.70 | % | 0 | 0 | 0.29 | 0.90 | 0.00 | -0.09 | 6/13/2025 4:00:00 PM EST | |||
| 315.00 | 43.45 | 47.15 | % | 0 | 0 | 0.29 | 0.89 | 0.00 | -0.09 | 6/13/2025 4:00:00 PM EST | |||
| 320.00 | 39.00 | 42.70 | % | 0 | 0 | 0.29 | 0.86 | 0.01 | -0.10 | 6/13/2025 4:00:00 PM EST | |||
| 325.00 | 34.75 | 38.50 | % | 0 | 0 | 0.29 | 0.83 | 0.01 | -0.11 | 6/13/2025 4:00:00 PM EST | |||
| 330.00 | 30.75 | 33.95 | % | 0 | 0 | 0.28 | 0.79 | 0.01 | -0.12 | 6/13/2025 4:00:00 PM EST | |||
| 335.00 | 26.90 | 29.75 | % | 0 | 0 | 0.28 | 0.75 | 0.01 | -0.13 | 6/13/2025 4:00:00 PM EST | |||
| 340.00 | 23.10 | 26.40 | 24.10 | % | 2 | 0 | 0.28 | 0.71 | 0.01 | -0.14 | 6/13/2025 | 6/13/2025 4:00:00 PM EST | |
| 345.00 | 19.45 | 22.65 | % | 0 | 0 | 0.27 | 0.66 | 0.01 | -0.14 | 6/13/2025 4:00:00 PM EST | |||
| 350.00 | 16.40 | 19.25 | % | 0 | 0 | 0.26 | 0.61 | 0.01 | -0.15 | 6/13/2025 4:00:00 PM EST | |||
| 355.00 | 14.20 | 15.85 | 15.05 | % | 1 | 0 | 0.26 | 0.55 | 0.01 | -0.15 | 6/13/2025 | 6/13/2025 4:00:00 PM EST | |
| 360.00 | 11.45 | 13.05 | 12.00 | % | 3 | 0 | 0.26 | 0.49 | 0.01 | -0.14 | 6/13/2025 | 6/13/2025 4:00:00 PM EST | |
| 365.00 | 9.30 | 10.65 | 11.25 | 0.00 | 0.00% | 0 | 5 | 0.25 | 0.43 | 0.01 | -0.14 | 6/12/2025 | 6/13/2025 4:00:00 PM EST |
| 370.00 | 7.15 | 8.50 | 8.51 | 0.00 | 0.00% | 0 | 1 | 0.25 | 0.37 | 0.01 | -0.13 | 6/12/2025 | 6/13/2025 4:00:00 PM EST |
| 375.00 | 5.40 | 7.65 | % | 0 | 0 | 0.25 | 0.32 | 0.01 | -0.12 | 6/13/2025 4:00:00 PM EST | |||
| 380.00 | 2.79 | 6.65 | % | 0 | 0 | 0.24 | 0.26 | 0.01 | -0.11 | 6/13/2025 4:00:00 PM EST | |||
| 385.00 | 2.23 | 5.40 | % | 0 | 0 | 0.24 | 0.22 | 0.01 | -0.10 | 6/13/2025 4:00:00 PM EST | |||
| 390.00 | 0.93 | 3.65 | % | 0 | 0 | 0.22 | 0.18 | 0.01 | -0.09 | 6/13/2025 4:00:00 PM EST | |||
| 395.00 | 1.40 | 2.81 | % | 0 | 0 | 0.24 | 0.15 | 0.01 | -0.08 | 6/13/2025 4:00:00 PM EST | |||
| 400.00 | 0.00 | 3.50 | % | 0 | 0 | 0.31 | 0.12 | 0.01 | -0.07 | 6/13/2025 4:00:00 PM EST | |||
| 405.00 | 0.00 | 3.15 | % | 0 | 0 | 0.32 | 0.10 | 0.01 | -0.06 | 6/13/2025 4:00:00 PM EST | |||
| 410.00 | 0.00 | 2.78 | % | 0 | 0 | 0.33 | 0.08 | 0.00 | -0.05 | 6/13/2025 4:00:00 PM EST | |||
| 415.00 | 0.00 | 2.67 | % | 0 | 0 | 0.34 | 0.06 | 0.00 | -0.04 | 6/13/2025 4:00:00 PM EST | |||
| 420.00 | 0.00 | 2.53 | % | 0 | 0 | 0.35 | 0.05 | 0.00 | -0.03 | 6/13/2025 4:00:00 PM EST | |||
| 425.00 | 0.00 | 2.42 | % | 0 | 0 | 0.37 | 0.04 | 0.00 | -0.03 | 6/13/2025 4:00:00 PM EST | |||
| 430.00 | 0.00 | 2.35 | % | 0 | 0 | 0.38 | 0.03 | 0.00 | -0.02 | 6/13/2025 4:00:00 PM EST | |||
| 435.00 | 0.00 | 2.30 | % | 0 | 0 | 0.40 | 0.02 | 0.00 | -0.02 | 6/13/2025 4:00:00 PM EST | |||
| 440.00 | 0.00 | 2.26 | % | 0 | 0 | 0.41 | 0.02 | 0.00 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 445.00 | 0.00 | 2.23 | % | 0 | 0 | 0.43 | 0.01 | 0.00 | -0.01 | 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 | 2.20 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 190.00 | 0.00 | 2.21 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 195.00 | 0.00 | 2.22 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 200.00 | 0.00 | 2.23 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 205.00 | 0.00 | 2.25 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 210.00 | 0.00 | 2.27 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 215.00 | 0.00 | 2.28 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 220.00 | 0.00 | 2.29 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 225.00 | 0.00 | 2.30 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 230.00 | 0.00 | 2.33 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 235.00 | 0.00 | 2.35 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 240.00 | 0.00 | 2.38 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 245.00 | 0.00 | 2.40 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 250.00 | 0.00 | 2.43 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 255.00 | 0.00 | 2.43 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 260.00 | 0.00 | 2.49 | % | 0 | 0 | 0.62 | -0.01 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 265.00 | 0.00 | 2.54 | % | 0 | 0 | 0.59 | -0.01 | 0.00 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 270.00 | 0.00 | 2.54 | % | 0 | 0 | 0.56 | -0.01 | 0.00 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 275.00 | 0.00 | 2.64 | % | 0 | 0 | 0.54 | -0.01 | 0.00 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 280.00 | 0.00 | 2.73 | % | 0 | 0 | 0.51 | -0.02 | 0.00 | -0.02 | 6/13/2025 4:00:00 PM EST | |||
| 285.00 | 0.00 | 2.80 | % | 0 | 0 | 0.49 | -0.02 | 0.00 | -0.02 | 6/13/2025 4:00:00 PM EST | |||
| 290.00 | 0.05 | 2.84 | % | 0 | 0 | 0.35 | -0.04 | 0.00 | -0.04 | 6/13/2025 4:00:00 PM EST | |||
| 295.00 | 0.00 | 2.80 | % | 0 | 0 | 0.43 | -0.04 | 0.00 | -0.04 | 6/13/2025 4:00:00 PM EST | |||
| 300.00 | 0.00 | 3.30 | % | 0 | 0 | 0.42 | -0.05 | 0.00 | -0.05 | 6/13/2025 4:00:00 PM EST | |||
| 305.00 | 0.00 | 3.55 | % | 0 | 0 | 0.40 | -0.07 | 0.00 | -0.06 | 6/13/2025 4:00:00 PM EST | |||
| 310.00 | 1.46 | 2.40 | % | 0 | 0 | 0.27 | -0.10 | 0.00 | -0.09 | 6/13/2025 4:00:00 PM EST | |||
| 315.00 | 0.65 | 3.70 | % | 0 | 0 | 0.29 | -0.11 | 0.00 | -0.09 | 6/13/2025 4:00:00 PM EST | |||
| 320.00 | 1.08 | 5.20 | % | 0 | 0 | 0.30 | -0.14 | 0.01 | -0.10 | 6/13/2025 4:00:00 PM EST | |||
| 325.00 | 1.83 | 4.65 | % | 0 | 0 | 0.28 | -0.17 | 0.01 | -0.11 | 6/13/2025 4:00:00 PM EST | |||
| 330.00 | 3.55 | 5.40 | 4.03 | 0.00 | 0.00% | 0 | 1 | 0.29 | -0.21 | 0.01 | -0.12 | 6/12/2025 | 6/13/2025 4:00:00 PM EST |
| 335.00 | 5.30 | 6.40 | 5.51 | % | 1 | 0 | 0.29 | -0.25 | 0.01 | -0.13 | 6/13/2025 | 6/13/2025 4:00:00 PM EST | |
| 340.00 | 6.30 | 8.50 | 6.69 | % | 1 | 0 | 0.29 | -0.29 | 0.01 | -0.14 | 6/13/2025 | 6/13/2025 4:00:00 PM EST | |
| 345.00 | 8.15 | 10.70 | % | 0 | 0 | 0.29 | -0.34 | 0.01 | -0.14 | 6/13/2025 4:00:00 PM EST | |||
| 350.00 | 9.45 | 11.25 | % | 0 | 0 | 0.27 | -0.39 | 0.01 | -0.15 | 6/13/2025 4:00:00 PM EST | |||
| 355.00 | 11.70 | 13.45 | 12.55 | % | 3 | 0 | 0.27 | -0.45 | 0.01 | -0.15 | 6/13/2025 | 6/13/2025 4:00:00 PM EST | |
| 360.00 | 14.10 | 15.80 | 13.90 | % | 1 | 0 | 0.26 | -0.51 | 0.01 | -0.14 | 6/13/2025 | 6/13/2025 4:00:00 PM EST | |
| 365.00 | 16.90 | 18.45 | % | 0 | 0 | 0.26 | -0.57 | 0.01 | -0.14 | 6/13/2025 4:00:00 PM EST | |||
| 370.00 | 18.75 | 22.55 | % | 0 | 0 | 0.26 | -0.63 | 0.01 | -0.13 | 6/13/2025 4:00:00 PM EST | |||
| 375.00 | 22.00 | 25.80 | % | 0 | 0 | 0.25 | -0.68 | 0.01 | -0.12 | 6/13/2025 4:00:00 PM EST | |||
| 380.00 | 25.80 | 29.35 | % | 0 | 0 | 0.25 | -0.74 | 0.01 | -0.11 | 6/13/2025 4:00:00 PM EST | |||
| 385.00 | 29.50 | 33.25 | % | 0 | 0 | 0.24 | -0.78 | 0.01 | -0.10 | 6/13/2025 4:00:00 PM EST | |||
| 390.00 | 33.55 | 37.35 | % | 0 | 0 | 0.23 | -0.82 | 0.01 | -0.09 | 6/13/2025 4:00:00 PM EST | |||
| 395.00 | 37.85 | 41.60 | % | 0 | 0 | 0.30 | -0.85 | 0.01 | -0.08 | 6/13/2025 4:00:00 PM EST | |||
| 400.00 | 42.35 | 46.05 | % | 0 | 0 | 0.31 | -0.88 | 0.01 | -0.07 | 6/13/2025 4:00:00 PM EST | |||
| 405.00 | 47.05 | 50.65 | % | 0 | 0 | 0.31 | -0.90 | 0.01 | -0.06 | 6/13/2025 4:00:00 PM EST | |||
| 410.00 | 51.70 | 55.35 | % | 0 | 0 | 0.33 | -0.92 | 0.00 | -0.05 | 6/13/2025 4:00:00 PM EST | |||
| 415.00 | 56.25 | 60.20 | % | 0 | 0 | 0.34 | -0.94 | 0.00 | -0.04 | 6/13/2025 4:00:00 PM EST | |||
| 420.00 | 61.20 | 65.10 | % | 0 | 0 | 0.36 | -0.95 | 0.00 | -0.03 | 6/13/2025 4:00:00 PM EST | |||
| 425.00 | 66.20 | 70.10 | % | 0 | 0 | 0.38 | -0.96 | 0.00 | -0.03 | 6/13/2025 4:00:00 PM EST | |||
| 430.00 | 71.15 | 75.10 | % | 0 | 0 | 0.40 | -0.97 | 0.00 | -0.02 | 6/13/2025 4:00:00 PM EST | |||
| 435.00 | 76.30 | 80.10 | % | 0 | 0 | 0.41 | -0.98 | 0.00 | -0.02 | 6/13/2025 4:00:00 PM EST | |||
| 440.00 | 81.55 | 85.05 | % | 0 | 0 | 0.42 | -0.98 | 0.00 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 445.00 | 86.45 | 90.05 | % | 0 | 0 | 0.45 | -0.99 | 0.00 | -0.01 | 6/13/2025 4:00:00 PM EST |