Options Chain for CATERPILLAR INC COM (CAT) - $405.92 as of 7/11/2025 8:11:01 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 205.00 | 199.90 | 202.85 | 201.38 | % | 0.98 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 210.00 | 194.50 | 197.80 | 196.15 | % | 0.93 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 215.00 | 189.85 | 192.85 | 191.35 | % | 0.89 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 220.00 | 184.65 | 187.90 | 186.28 | % | 0.85 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 225.00 | 179.65 | 182.90 | 181.28 | % | 0.81 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 230.00 | 174.55 | 177.90 | 176.23 | % | 0.77 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 235.00 | 169.75 | 172.95 | 171.35 | % | 0.73 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 240.00 | 164.85 | 167.95 | 166.40 | % | 0.69 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 245.00 | 159.50 | 162.95 | 161.23 | % | 0.66 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 250.00 | 154.50 | 157.85 | 156.18 | % | 0.62 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 255.00 | 149.90 | 153.00 | 151.45 | % | 0.59 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 260.00 | 144.55 | 148.00 | 146.28 | % | 0.56 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 265.00 | 139.60 | 143.05 | 141.33 | % | 0.53 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 270.00 | 135.00 | 138.05 | 136.53 | % | 0.51 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 275.00 | 129.85 | 133.10 | 131.48 | % | 0.48 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 280.00 | 125.15 | 128.20 | 126.68 | % | 0.45 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 285.00 | 120.25 | 123.30 | 121.78 | % | 0.43 | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.01 | 7/11/2025 3:59:56 PM EST | |||
| 290.00 | 115.30 | 118.15 | 116.73 | % | 0.40 | 0 | 0 | 0.58 | 1.00 | 0.00 | -0.01 | 7/11/2025 3:59:56 PM EST | |||
| 295.00 | 110.00 | 113.40 | 111.70 | % | 0.38 | 0 | 0 | 0.57 | 0.99 | 0.00 | -0.01 | 7/11/2025 3:59:56 PM EST | |||
| 300.00 | 105.05 | 108.50 | 106.78 | % | 0.36 | 0 | 0 | 0.56 | 0.99 | 0.00 | -0.01 | 7/11/2025 3:59:56 PM EST | |||
| 305.00 | 100.15 | 103.65 | 101.90 | % | 0.33 | 0 | 0 | 0.57 | 0.99 | 0.00 | -0.01 | 7/11/2025 3:59:56 PM EST | |||
| 310.00 | 95.40 | 98.65 | 97.03 | % | 0.31 | 0 | 0 | 0.50 | 0.99 | 0.00 | -0.02 | 7/11/2025 3:59:56 PM EST | |||
| 315.00 | 90.40 | 93.85 | 92.13 | % | 0.29 | 0 | 0 | 0.53 | 0.99 | 0.00 | -0.02 | 7/11/2025 3:59:56 PM EST | |||
| 320.00 | 85.55 | 89.00 | 87.28 | % | 0.27 | 0 | 0 | 0.47 | 0.98 | 0.00 | -0.02 | 7/11/2025 3:59:56 PM EST | |||
| 325.00 | 80.80 | 84.15 | 82.48 | % | 0.25 | 0 | 0 | 0.45 | 0.98 | 0.00 | -0.03 | 7/11/2025 3:59:56 PM EST | |||
| 330.00 | 75.90 | 79.35 | 77.63 | % | 0.24 | 0 | 0 | 0.42 | 0.97 | 0.00 | -0.04 | 7/11/2025 3:59:56 PM EST | |||
| 335.00 | 71.15 | 74.55 | 72.85 | % | 0.22 | 0 | 0 | 0.42 | 0.96 | 0.00 | -0.05 | 7/11/2025 3:59:56 PM EST | |||
| 340.00 | 66.45 | 69.75 | 68.10 | % | 0.20 | 0 | 0 | 0.43 | 0.95 | 0.00 | -0.06 | 7/11/2025 3:59:56 PM EST | |||
| 345.00 | 61.65 | 65.15 | 63.40 | % | 0.18 | 0 | 0 | 0.31 | 0.93 | 0.00 | -0.07 | 7/11/2025 3:59:56 PM EST | |||
| 350.00 | 57.00 | 60.50 | 58.75 | % | 0.17 | 0 | 0 | 0.38 | 0.91 | 0.00 | -0.09 | 7/11/2025 3:59:56 PM EST | |||
| 355.00 | 52.50 | 55.95 | 54.23 | % | 0.15 | 0 | 0 | 0.29 | 0.90 | 0.00 | -0.10 | 7/11/2025 3:59:56 PM EST | |||
| 360.00 | 48.05 | 51.55 | 49.80 | % | 0.14 | 0 | 0 | 0.30 | 0.87 | 0.00 | -0.11 | 7/11/2025 3:59:56 PM EST | |||
| 365.00 | 44.05 | 47.20 | 45.63 | % | 0.13 | 0 | 0 | 0.30 | 0.85 | 0.01 | -0.12 | 7/11/2025 3:59:56 PM EST | |||
| 370.00 | 39.70 | 42.90 | 41.30 | % | 0.11 | 0 | 0 | 0.29 | 0.82 | 0.01 | -0.13 | 7/11/2025 3:59:56 PM EST | |||
| 375.00 | 35.25 | 38.85 | 37.05 | % | 0.10 | 0 | 0 | 0.28 | 0.79 | 0.01 | -0.14 | 7/11/2025 3:59:56 PM EST | |||
| 380.00 | 31.35 | 35.00 | 33.18 | % | 0.09 | 0 | 0 | 0.28 | 0.76 | 0.01 | -0.15 | 7/11/2025 3:59:56 PM EST | |||
| 385.00 | 28.40 | 31.20 | 29.80 | % | 0.08 | 0 | 0 | 0.29 | 0.72 | 0.01 | -0.16 | 7/11/2025 3:59:56 PM EST | |||
| 390.00 | 24.90 | 27.30 | 26.10 | % | 0.07 | 0 | 0 | 0.28 | 0.68 | 0.01 | -0.17 | 7/11/2025 3:59:56 PM EST | |||
| 395.00 | 21.10 | 24.15 | 22.63 | % | 0.06 | 0 | 0 | 0.27 | 0.63 | 0.01 | -0.17 | 7/11/2025 3:59:56 PM EST | |||
| 400.00 | 17.75 | 21.40 | 19.58 | % | 0.05 | 0 | 0 | 0.27 | 0.59 | 0.01 | -0.17 | 7/11/2025 3:59:56 PM EST | |||
| 405.00 | 15.60 | 17.95 | 16.78 | 16.00 | -2.80 | -14.90% | 0.04 | 3 | 1 | 0.27 | 0.54 | 0.01 | -0.17 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 410.00 | 13.40 | 15.05 | 14.23 | 16.27 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.26 | 0.49 | 0.01 | -0.17 | 7/10/2025 | 7/11/2025 3:59:56 PM EST |
| 415.00 | 9.85 | 13.65 | 11.75 | % | 0.03 | 0 | 0 | 0.26 | 0.43 | 0.01 | -0.16 | 7/11/2025 3:59:56 PM EST | |||
| 420.00 | 8.85 | 10.70 | 9.78 | 9.33 | -1.94 | -17.22% | 0.02 | 4 | 4 | 0.26 | 0.38 | 0.01 | -0.15 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 425.00 | 7.20 | 8.65 | 7.93 | % | 0.02 | 0 | 0 | 0.25 | 0.33 | 0.01 | -0.14 | 7/11/2025 3:59:56 PM EST | |||
| 430.00 | 5.15 | 7.85 | 6.50 | 5.70 | % | 0.02 | 1 | 0 | 0.25 | 0.28 | 0.01 | -0.13 | 7/11/2025 | 7/11/2025 3:59:56 PM EST | |
| 435.00 | 3.85 | 6.30 | 5.08 | % | 0.01 | 0 | 0 | 0.25 | 0.23 | 0.01 | -0.12 | 7/11/2025 3:59:56 PM EST | |||
| 440.00 | 2.06 | 5.75 | 3.91 | % | 0.01 | 0 | 0 | 0.24 | 0.19 | 0.01 | -0.10 | 7/11/2025 3:59:56 PM EST | |||
| 445.00 | 1.20 | 5.05 | 3.13 | % | 0.01 | 0 | 0 | 0.24 | 0.15 | 0.01 | -0.09 | 7/11/2025 3:59:56 PM EST | |||
| 450.00 | 0.51 | 4.50 | 2.51 | % | 0.01 | 0 | 0 | 0.23 | 0.12 | 0.01 | -0.07 | 7/11/2025 3:59:56 PM EST | |||
| 455.00 | 0.15 | 4.00 | 2.08 | % | 0.00 | 0 | 0 | 0.23 | 0.10 | 0.01 | -0.06 | 7/11/2025 3:59:56 PM EST | |||
| 460.00 | 0.00 | 2.82 | 1.41 | % | 0.00 | 0 | 0 | 0.28 | 0.08 | 0.00 | -0.05 | 7/11/2025 3:59:56 PM EST | |||
| 465.00 | 0.00 | 2.88 | 1.44 | % | 0.00 | 0 | 0 | 0.30 | 0.06 | 0.00 | -0.04 | 7/11/2025 3:59:56 PM EST | |||
| 470.00 | 0.00 | 3.15 | 1.58 | % | 0.00 | 0 | 0 | 0.33 | 0.05 | 0.00 | -0.04 | 7/11/2025 3:59:56 PM EST | |||
| 475.00 | 0.00 | 2.95 | 1.48 | % | 0.00 | 0 | 0 | 0.34 | 0.04 | 0.00 | -0.03 | 7/11/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 205.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 210.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 215.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 220.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 225.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 230.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 235.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 245.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 250.00 | 0.00 | 2.16 | 1.08 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 255.00 | 0.00 | 2.17 | 1.09 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 260.00 | 0.00 | 2.18 | 1.09 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 265.00 | 0.00 | 2.19 | 1.10 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 270.00 | 0.00 | 2.21 | 1.11 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 275.00 | 0.00 | 2.23 | 1.12 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 280.00 | 0.00 | 2.26 | 1.13 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 285.00 | 0.00 | 2.29 | 1.15 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | -0.01 | 7/11/2025 3:59:56 PM EST | |||
| 290.00 | 0.00 | 2.32 | 1.16 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | -0.01 | 7/11/2025 3:59:56 PM EST | |||
| 295.00 | 0.00 | 2.37 | 1.19 | % | 0.00 | 0 | 0 | 0.60 | -0.01 | 0.00 | -0.01 | 7/11/2025 3:59:56 PM EST | |||
| 300.00 | 0.00 | 2.42 | 1.21 | % | 0.00 | 0 | 0 | 0.58 | -0.01 | 0.00 | -0.01 | 7/11/2025 3:59:56 PM EST | |||
| 305.00 | 0.00 | 2.48 | 1.24 | % | 0.00 | 0 | 0 | 0.55 | -0.01 | 0.00 | -0.01 | 7/11/2025 3:59:56 PM EST | |||
| 310.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 0.51 | -0.01 | 0.00 | -0.02 | 7/11/2025 3:59:56 PM EST | |||
| 315.00 | 0.00 | 2.64 | 1.32 | % | 0.00 | 0 | 0 | 0.51 | -0.01 | 0.00 | -0.02 | 7/11/2025 3:59:56 PM EST | |||
| 320.00 | 0.00 | 2.75 | 1.38 | 0.75 | % | 0.00 | 3 | 0 | 0.49 | -0.02 | 0.00 | -0.02 | 7/11/2025 | 7/11/2025 3:59:56 PM EST | |
| 325.00 | 0.00 | 2.88 | 1.44 | % | 0.00 | 0 | 0 | 0.47 | -0.02 | 0.00 | -0.03 | 7/11/2025 3:59:56 PM EST | |||
| 330.00 | 0.00 | 3.05 | 1.53 | % | 0.00 | 0 | 0 | 0.46 | -0.03 | 0.00 | -0.04 | 7/11/2025 3:59:56 PM EST | |||
| 335.00 | 0.00 | 2.86 | 1.43 | % | 0.00 | 0 | 0 | 0.42 | -0.04 | 0.00 | -0.05 | 7/11/2025 3:59:56 PM EST | |||
| 340.00 | 0.00 | 2.38 | 1.19 | % | 0.00 | 0 | 0 | 0.36 | -0.05 | 0.00 | -0.06 | 7/11/2025 3:59:56 PM EST | |||
| 345.00 | 0.00 | 2.73 | 1.37 | % | 0.00 | 0 | 0 | 0.36 | -0.07 | 0.00 | -0.07 | 7/11/2025 3:59:56 PM EST | |||
| 350.00 | 0.13 | 3.15 | 1.64 | % | 0.00 | 0 | 0 | 0.27 | -0.09 | 0.00 | -0.09 | 7/11/2025 3:59:56 PM EST | |||
| 355.00 | 0.36 | 4.30 | 2.33 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.29 | -0.10 | 0.00 | -0.10 | 7/10/2025 | 7/11/2025 3:59:56 PM EST |
| 360.00 | 1.63 | 4.20 | 2.92 | % | 0.01 | 0 | 0 | 0.30 | -0.13 | 0.00 | -0.11 | 7/11/2025 3:59:56 PM EST | |||
| 365.00 | 2.97 | 4.20 | 3.59 | 3.50 | % | 0.01 | 8 | 0 | 0.30 | -0.15 | 0.01 | -0.12 | 7/11/2025 | 7/11/2025 3:59:56 PM EST | |
| 370.00 | 2.80 | 5.60 | 4.20 | % | 0.01 | 0 | 0 | 0.29 | -0.18 | 0.01 | -0.13 | 7/11/2025 3:59:56 PM EST | |||
| 375.00 | 4.00 | 6.05 | 5.03 | 4.34 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.29 | -0.21 | 0.01 | -0.14 | 7/10/2025 | 7/11/2025 3:59:56 PM EST |
| 380.00 | 4.75 | 7.80 | 6.28 | % | 0.02 | 0 | 0 | 0.28 | -0.24 | 0.01 | -0.15 | 7/11/2025 3:59:56 PM EST | |||
| 385.00 | 6.20 | 8.60 | 7.40 | 8.15 | +1.40 | +20.75% | 0.02 | 1 | 1 | 0.28 | -0.28 | 0.01 | -0.16 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 390.00 | 8.30 | 9.75 | 9.03 | 9.60 | +1.36 | +16.51% | 0.02 | 2 | 1 | 0.28 | -0.32 | 0.01 | -0.17 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 395.00 | 8.90 | 12.05 | 10.48 | 10.58 | % | 0.03 | 6 | 0 | 0.27 | -0.37 | 0.01 | -0.17 | 7/11/2025 | 7/11/2025 3:59:56 PM EST | |
| 400.00 | 10.80 | 13.75 | 12.28 | 12.43 | % | 0.03 | 6 | 0 | 0.26 | -0.41 | 0.01 | -0.17 | 7/11/2025 | 7/11/2025 3:59:56 PM EST | |
| 405.00 | 13.00 | 16.60 | 14.80 | % | 0.04 | 0 | 0 | 0.27 | -0.46 | 0.01 | -0.17 | 7/11/2025 3:59:56 PM EST | |||
| 410.00 | 15.25 | 18.00 | 16.63 | 15.20 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.25 | -0.51 | 0.01 | -0.17 | 7/10/2025 | 7/11/2025 3:59:56 PM EST |
| 415.00 | 18.60 | 20.85 | 19.73 | % | 0.05 | 0 | 0 | 0.25 | -0.57 | 0.01 | -0.16 | 7/11/2025 3:59:56 PM EST | |||
| 420.00 | 21.00 | 24.40 | 22.70 | % | 0.05 | 0 | 0 | 0.25 | -0.62 | 0.01 | -0.15 | 7/11/2025 3:59:56 PM EST | |||
| 425.00 | 24.35 | 27.20 | 25.78 | % | 0.06 | 0 | 0 | 0.24 | -0.67 | 0.01 | -0.14 | 7/11/2025 3:59:56 PM EST | |||
| 430.00 | 27.95 | 31.25 | 29.60 | % | 0.07 | 0 | 0 | 0.25 | -0.72 | 0.01 | -0.13 | 7/11/2025 3:59:56 PM EST | |||
| 435.00 | 31.80 | 35.05 | 33.43 | % | 0.08 | 0 | 0 | 0.24 | -0.77 | 0.01 | -0.12 | 7/11/2025 3:59:56 PM EST | |||
| 440.00 | 35.90 | 39.35 | 37.63 | % | 0.09 | 0 | 0 | 0.25 | -0.81 | 0.01 | -0.10 | 7/11/2025 3:59:56 PM EST | |||
| 445.00 | 40.10 | 43.50 | 41.80 | % | 0.09 | 0 | 0 | 0.24 | -0.85 | 0.01 | -0.09 | 7/11/2025 3:59:56 PM EST | |||
| 450.00 | 44.50 | 47.70 | 46.10 | % | 0.10 | 0 | 0 | 0.23 | -0.88 | 0.01 | -0.07 | 7/11/2025 3:59:56 PM EST | |||
| 455.00 | 49.10 | 52.60 | 50.85 | % | 0.11 | 0 | 0 | 0.30 | -0.90 | 0.01 | -0.06 | 7/11/2025 3:59:56 PM EST | |||
| 460.00 | 53.85 | 57.30 | 55.58 | % | 0.12 | 0 | 0 | 0.33 | -0.92 | 0.00 | -0.05 | 7/11/2025 3:59:56 PM EST | |||
| 465.00 | 58.65 | 62.10 | 60.38 | % | 0.13 | 0 | 0 | 0.34 | -0.94 | 0.00 | -0.04 | 7/11/2025 3:59:56 PM EST | |||
| 470.00 | 63.45 | 66.85 | 65.15 | % | 0.14 | 0 | 0 | 0.35 | -0.95 | 0.00 | -0.04 | 7/11/2025 3:59:56 PM EST | |||
| 475.00 | 68.45 | 71.90 | 70.18 | % | 0.15 | 0 | 0 | 0.37 | -0.96 | 0.00 | -0.03 | 7/11/2025 3:59:56 PM EST |