Options Chain for CATERPILLAR INC COM (CAT) - $360.52 as of 6/20/2025 8:42:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 214.05 | 218.15 | 129.05 | 0.00 | 0.00% | 0 | 2 | 1.42 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 6/20/2025 4:00:05 PM EST |
| 150.00 | 209.00 | 212.95 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:05 PM EST | |||
| 155.00 | 204.10 | 208.05 | 139.95 | 0.00 | 0.00% | 0 | 1 | 1.33 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 6/20/2025 4:00:05 PM EST |
| 160.00 | 199.10 | 202.75 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:05 PM EST | |||
| 165.00 | 194.10 | 197.70 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:05 PM EST | |||
| 170.00 | 189.15 | 192.75 | 105.00 | 0.00 | 0.00% | 0 | 6 | 1.18 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 6/20/2025 4:00:05 PM EST |
| 175.00 | 184.15 | 187.85 | 116.70 | 0.00 | 0.00% | 0 | 3 | 1.15 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 6/20/2025 4:00:05 PM EST |
| 180.00 | 179.20 | 182.80 | 169.85 | 0.00 | 0.00% | 0 | 1 | 1.11 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 6/20/2025 4:00:05 PM EST |
| 185.00 | 174.20 | 177.85 | 165.00 | 0.00 | 0.00% | 0 | 2 | 1.07 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 6/20/2025 4:00:05 PM EST |
| 190.00 | 169.20 | 173.35 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:05 PM EST | |||
| 195.00 | 164.80 | 167.85 | 189.00 | 0.00 | 0.00% | 0 | 7 | 0.98 | 1.00 | 0.00 | 0.00 | 12/18/2024 | 6/20/2025 4:00:05 PM EST |
| 200.00 | 159.25 | 163.35 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:05 PM EST | |||
| 210.00 | 149.40 | 153.00 | 88.40 | 0.00 | 0.00% | 0 | 1 | 0.91 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 6/20/2025 4:00:05 PM EST |
| 220.00 | 139.40 | 143.05 | 131.65 | 0.00 | 0.00% | 0 | 2 | 0.84 | 1.00 | 0.00 | -0.01 | 9/13/2024 | 6/20/2025 4:00:05 PM EST |
| 230.00 | 129.45 | 133.10 | 66.70 | 0.00 | 0.00% | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.01 | 4/22/2025 | 6/20/2025 4:00:05 PM EST |
| 240.00 | 119.60 | 123.15 | 109.62 | 0.00 | 0.00% | 0 | 3 | 0.67 | 0.99 | 0.00 | -0.03 | 5/21/2025 | 6/20/2025 4:00:05 PM EST |
| 250.00 | 109.70 | 113.30 | 55.80 | 0.00 | 0.00% | 0 | 4 | 0.65 | 0.99 | 0.00 | -0.02 | 4/17/2025 | 6/20/2025 4:00:05 PM EST |
| 260.00 | 99.80 | 103.45 | 90.32 | 0.00 | 0.00% | 0 | 6 | 0.57 | 0.97 | 0.00 | -0.05 | 5/21/2025 | 6/20/2025 4:00:05 PM EST |
| 270.00 | 90.65 | 93.65 | 93.17 | +7.40 | +8.63% | 1 | 38 | 0.50 | 0.95 | 0.00 | -0.08 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 280.00 | 80.30 | 83.95 | 75.67 | 0.00 | 0.00% | 0 | 21 | 0.48 | 0.95 | 0.00 | -0.07 | 5/20/2025 | 6/20/2025 4:00:05 PM EST |
| 290.00 | 71.15 | 74.35 | 75.50 | 0.00 | 0.00% | 0 | 25 | 0.44 | 0.93 | 0.00 | -0.08 | 6/16/2025 | 6/20/2025 4:00:05 PM EST |
| 300.00 | 61.90 | 64.05 | 64.67 | -0.23 | -0.36% | 3 | 207 | 0.41 | 0.91 | 0.00 | -0.09 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 310.00 | 53.40 | 54.75 | 56.95 | 0.00 | 0.00% | 0 | 95 | 0.31 | 0.88 | 0.00 | -0.10 | 6/11/2025 | 6/20/2025 4:00:05 PM EST |
| 320.00 | 44.50 | 46.10 | 44.72 | -1.46 | -3.17% | 3 | 212 | 0.31 | 0.84 | 0.01 | -0.12 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 330.00 | 36.35 | 38.05 | 37.58 | -1.37 | -3.52% | 1 | 293 | 0.31 | 0.79 | 0.01 | -0.13 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 340.00 | 28.30 | 30.95 | 31.25 | 0.00 | 0.00% | 0 | 448 | 0.30 | 0.72 | 0.01 | -0.14 | 6/18/2025 | 6/20/2025 4:00:05 PM EST |
| 350.00 | 21.65 | 24.75 | 23.90 | -0.45 | -1.85% | 45 | 825 | 0.30 | 0.63 | 0.01 | -0.15 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 360.00 | 16.65 | 17.60 | 16.78 | -1.42 | -7.81% | 19 | 912 | 0.29 | 0.54 | 0.01 | -0.15 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 370.00 | 11.90 | 13.10 | 12.40 | -0.10 | -0.80% | 86 | 764 | 0.29 | 0.43 | 0.01 | -0.14 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 380.00 | 7.90 | 9.35 | 8.10 | -0.55 | -6.36% | 10 | 616 | 0.28 | 0.33 | 0.01 | -0.13 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 390.00 | 5.30 | 6.55 | 5.30 | -0.74 | -12.26% | 23 | 486 | 0.28 | 0.25 | 0.01 | -0.11 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 400.00 | 3.25 | 3.65 | 3.60 | -0.10 | -2.71% | 27 | 1,649 | 0.27 | 0.18 | 0.01 | -0.09 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 410.00 | 1.95 | 2.34 | 2.04 | -0.51 | -20.00% | 17 | 264 | 0.27 | 0.12 | 0.01 | -0.07 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 420.00 | 1.01 | 1.72 | 1.35 | -0.14 | -9.40% | 29 | 317 | 0.27 | 0.08 | 0.00 | -0.05 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 430.00 | 0.52 | 1.08 | 0.86 | -0.07 | -7.53% | 1 | 214 | 0.27 | 0.05 | 0.00 | -0.04 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 440.00 | 0.00 | 1.55 | 0.55 | 0.00 | 0.00% | 0 | 124 | 0.34 | 0.04 | 0.00 | -0.03 | 6/12/2025 | 6/20/2025 4:00:05 PM EST |
| 450.00 | 0.06 | 0.55 | 0.30 | -0.09 | -23.08% | 1 | 556 | 0.26 | 0.02 | 0.00 | -0.02 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 460.00 | 0.00 | 0.60 | 0.60 | 0.00 | 0.00% | 0 | 269 | 0.33 | 0.01 | 0.00 | -0.01 | 5/22/2025 | 6/20/2025 4:00:05 PM EST |
| 470.00 | 0.00 | 1.21 | 0.60 | 0.00 | 0.00% | 0 | 66 | 0.38 | 0.01 | 0.00 | -0.01 | 3/27/2025 | 6/20/2025 4:00:05 PM EST |
| 480.00 | 0.00 | 0.94 | 1.97 | 0.00 | 0.00% | 0 | 32 | 0.39 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 6/20/2025 4:00:05 PM EST |
| 490.00 | 0.00 | 1.30 | 0.01 | 0.00 | 0.00% | 0 | 66 | 0.41 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 6/20/2025 4:00:05 PM EST |
| 500.00 | 0.00 | 1.27 | 0.28 | 0.00 | 0.00% | 0 | 23 | 0.42 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 6/20/2025 4:00:05 PM EST |
| 510.00 | 0.00 | 1.26 | 2.74 | 0.00 | 0.00% | 0 | 2 | 0.46 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 6/20/2025 4:00:05 PM EST |
| 520.00 | 0.00 | 2.14 | 2.12 | 0.00 | 0.00% | 0 | 14 | 0.55 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 6/20/2025 4:00:05 PM EST |
| 540.00 | 0.00 | 2.14 | 0.51 | 0.00 | 0.00% | 0 | 5 | 0.52 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 6/20/2025 4:00:05 PM EST |
| 560.00 | 0.00 | 2.09 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:05 PM EST | |||
| 580.00 | 0.00 | 2.13 | 2.30 | 0.00 | 0.00% | 0 | 2 | 0.70 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 6/20/2025 4:00:05 PM EST |
| 600.00 | 0.00 | 1.27 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/20/2025 4:00:05 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 | 0.51 | 0.13 | 0.00 | 0.00% | 0 | 2 | 1.01 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/20/2025 4:00:05 PM EST |
| 150.00 | 0.00 | 1.30 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:05 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.85 | 0.00 | 0.00% | 0 | 5 | 1.25 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 6/20/2025 4:00:05 PM EST |
| 160.00 | 0.00 | 2.15 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:05 PM EST | |||
| 165.00 | 0.00 | 2.16 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:05 PM EST | |||
| 170.00 | 0.00 | 2.16 | 0.68 | 0.00 | 0.00% | 0 | 82 | 1.13 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 6/20/2025 4:00:05 PM EST |
| 175.00 | 0.00 | 2.00 | 1.85 | 0.00 | 0.00% | 0 | 29 | 1.03 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 6/20/2025 4:00:05 PM EST |
| 180.00 | 0.00 | 2.13 | 1.40 | 0.00 | 0.00% | 0 | 123 | 1.00 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 6/20/2025 4:00:05 PM EST |
| 185.00 | 0.00 | 1.60 | 1.77 | 0.00 | 0.00% | 0 | 41 | 0.97 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 6/20/2025 4:00:05 PM EST |
| 190.00 | 0.00 | 1.86 | 0.48 | 0.00 | 0.00% | 0 | 20 | 0.96 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 6/20/2025 4:00:05 PM EST |
| 195.00 | 0.00 | 1.15 | 0.66 | 0.00 | 0.00% | 0 | 4 | 0.83 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 6/20/2025 4:00:05 PM EST |
| 200.00 | 0.00 | 0.80 | 0.28 | 0.00 | 0.00% | 0 | 106 | 0.75 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/20/2025 4:00:05 PM EST |
| 210.00 | 0.00 | 1.05 | 0.34 | 0.00 | 0.00% | 0 | 33 | 0.73 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 6/20/2025 4:00:05 PM EST |
| 220.00 | 0.00 | 0.74 | 0.46 | 0.00 | 0.00% | 0 | 41 | 0.66 | 0.00 | 0.00 | -0.01 | 6/3/2025 | 6/20/2025 4:00:05 PM EST |
| 230.00 | 0.00 | 1.32 | 0.60 | 0.00 | 0.00% | 0 | 386 | 0.67 | -0.01 | 0.00 | -0.01 | 5/14/2025 | 6/20/2025 4:00:05 PM EST |
| 240.00 | 0.25 | 1.58 | 0.60 | 0.00 | 0.00% | 0 | 115 | 0.60 | -0.01 | 0.00 | -0.03 | 6/3/2025 | 6/20/2025 4:00:05 PM EST |
| 250.00 | 0.00 | 1.55 | 0.60 | 0.00 | 0.00% | 0 | 124 | 0.57 | -0.01 | 0.00 | -0.02 | 6/9/2025 | 6/20/2025 4:00:05 PM EST |
| 260.00 | 0.25 | 1.69 | 0.50 | 0.00 | 0.00% | 0 | 94 | 0.47 | -0.03 | 0.00 | -0.05 | 6/12/2025 | 6/20/2025 4:00:05 PM EST |
| 270.00 | 0.50 | 0.80 | 0.70 | -0.20 | -22.23% | 4 | 192 | 0.36 | -0.05 | 0.00 | -0.08 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 280.00 | 0.80 | 1.10 | 1.05 | 0.00 | 0.00% | 6 | 554 | 0.39 | -0.05 | 0.00 | -0.07 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 290.00 | 1.19 | 1.68 | 1.47 | +0.07 | +5.00% | 11 | 262 | 0.38 | -0.07 | 0.00 | -0.08 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 300.00 | 1.75 | 2.25 | 2.04 | +0.07 | +3.56% | 12 | 769 | 0.36 | -0.09 | 0.00 | -0.09 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 310.00 | 2.72 | 3.15 | 3.14 | +0.32 | +11.35% | 22 | 698 | 0.35 | -0.12 | 0.00 | -0.10 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 320.00 | 3.80 | 4.75 | 4.30 | +0.10 | +2.39% | 34 | 442 | 0.34 | -0.16 | 0.01 | -0.12 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 330.00 | 5.80 | 6.15 | 6.05 | +0.38 | +6.71% | 8 | 618 | 0.33 | -0.21 | 0.01 | -0.13 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 340.00 | 7.50 | 9.25 | 8.40 | +0.61 | +7.84% | 15 | 737 | 0.31 | -0.28 | 0.01 | -0.14 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 350.00 | 9.70 | 12.65 | 12.00 | +0.95 | +8.60% | 84 | 606 | 0.30 | -0.37 | 0.01 | -0.15 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 360.00 | 14.60 | 16.25 | 15.55 | +0.55 | +3.67% | 8 | 446 | 0.29 | -0.46 | 0.01 | -0.15 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 370.00 | 19.65 | 22.25 | 19.60 | 0.00 | 0.00% | 0 | 117 | 0.29 | -0.57 | 0.01 | -0.14 | 6/18/2025 | 6/20/2025 4:00:05 PM EST |
| 380.00 | 26.00 | 28.55 | 26.12 | 0.00 | 0.00% | 0 | 20 | 0.28 | -0.67 | 0.01 | -0.13 | 6/16/2025 | 6/20/2025 4:00:05 PM EST |
| 390.00 | 33.20 | 36.20 | 45.55 | 0.00 | 0.00% | 0 | 3 | 0.28 | -0.75 | 0.01 | -0.11 | 6/5/2025 | 6/20/2025 4:00:05 PM EST |
| 400.00 | 41.20 | 43.80 | 43.04 | 0.00 | 0.00% | 0 | 6 | 0.26 | -0.82 | 0.01 | -0.09 | 6/13/2025 | 6/20/2025 4:00:05 PM EST |
| 410.00 | 49.65 | 52.15 | 30.05 | 0.00 | 0.00% | 0 | 0 | 0.24 | -0.88 | 0.01 | -0.07 | 1/24/2025 | 6/20/2025 4:00:05 PM EST |
| 420.00 | 58.60 | 61.75 | 116.00 | 0.00 | 0.00% | 0 | 0 | 0.33 | -0.92 | 0.00 | -0.05 | 4/23/2025 | 6/20/2025 4:00:05 PM EST |
| 430.00 | 68.15 | 70.95 | % | 0 | 0 | 0.32 | -0.95 | 0.00 | -0.04 | 6/20/2025 4:00:05 PM EST | |||
| 440.00 | 77.95 | 81.15 | 61.10 | 0.00 | 0.00% | 0 | 0 | 0.39 | -0.96 | 0.00 | -0.03 | 12/11/2024 | 6/20/2025 4:00:05 PM EST |
| 450.00 | 87.80 | 91.50 | 131.48 | 0.00 | 0.00% | 0 | 0 | 0.37 | -0.98 | 0.00 | -0.02 | 4/3/2025 | 6/20/2025 4:00:05 PM EST |
| 460.00 | 97.80 | 101.55 | 80.85 | 0.00 | 0.00% | 0 | 0 | 0.43 | -0.99 | 0.00 | -0.01 | 11/15/2024 | 6/20/2025 4:00:05 PM EST |
| 470.00 | 107.85 | 111.55 | 94.45 | 0.00 | 0.00% | 0 | 0 | 0.46 | -0.99 | 0.00 | -0.01 | 1/15/2025 | 6/20/2025 4:00:05 PM EST |
| 480.00 | 117.85 | 121.50 | 201.70 | 0.00 | 0.00% | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 6/20/2025 4:00:05 PM EST |
| 490.00 | 127.85 | 131.55 | 113.45 | 0.00 | 0.00% | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 1/30/2025 | 6/20/2025 4:00:05 PM EST |
| 500.00 | 137.85 | 141.55 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:05 PM EST | |||
| 510.00 | 147.85 | 151.50 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:05 PM EST | |||
| 520.00 | 157.85 | 161.50 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:05 PM EST | |||
| 540.00 | 177.80 | 181.55 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:05 PM EST | |||
| 560.00 | 197.60 | 201.50 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:05 PM EST | |||
| 580.00 | 217.70 | 221.55 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:05 PM EST | |||
| 600.00 | 237.65 | 241.55 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:05 PM EST |