Options Chain for CATERPILLAR INC COM (CAT) - $343.38 as of 4/29/2024 3:14:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 158.80 | 162.60 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | -0.03 | 4/29/2024 3:59:45 PM EST | |||
| 195.00 | 153.80 | 157.30 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.03 | 4/29/2024 3:59:45 PM EST | |||
| 200.00 | 148.95 | 152.45 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.03 | 4/29/2024 3:59:45 PM EST | |||
| 205.00 | 143.85 | 147.45 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.03 | 4/29/2024 3:59:45 PM EST | |||
| 210.00 | 138.95 | 142.65 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.03 | 4/29/2024 3:59:45 PM EST | |||
| 215.00 | 133.95 | 137.95 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.03 | 4/29/2024 3:59:45 PM EST | |||
| 220.00 | 129.05 | 132.55 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.03 | 4/29/2024 3:59:45 PM EST | |||
| 225.00 | 124.05 | 127.75 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.03 | 4/29/2024 3:59:45 PM EST | |||
| 230.00 | 119.35 | 122.65 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.03 | 4/29/2024 3:59:45 PM EST | |||
| 235.00 | 114.05 | 117.65 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.04 | 4/29/2024 3:59:45 PM EST | |||
| 240.00 | 109.15 | 112.90 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.04 | 4/29/2024 3:59:45 PM EST | |||
| 245.00 | 104.15 | 107.90 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.04 | 4/29/2024 3:59:45 PM EST | |||
| 250.00 | 99.25 | 102.95 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.04 | 4/29/2024 3:59:45 PM EST | |||
| 255.00 | 94.20 | 98.00 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.04 | 4/29/2024 3:59:45 PM EST | |||
| 260.00 | 89.20 | 92.95 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.04 | 4/29/2024 3:59:45 PM EST | |||
| 265.00 | 84.30 | 88.00 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.04 | 4/29/2024 3:59:45 PM EST | |||
| 270.00 | 79.50 | 83.05 | % | 0 | 0 | 0.63 | 1.00 | 0.00 | -0.05 | 4/29/2024 3:59:45 PM EST | |||
| 275.00 | 74.55 | 78.10 | % | 0 | 0 | 0.60 | 0.99 | 0.00 | -0.05 | 4/29/2024 3:59:45 PM EST | |||
| 280.00 | 69.55 | 73.20 | % | 0 | 0 | 0.57 | 0.99 | 0.00 | -0.06 | 4/29/2024 3:59:45 PM EST | |||
| 285.00 | 64.50 | 68.20 | % | 0 | 0 | 0.53 | 0.98 | 0.00 | -0.06 | 4/29/2024 3:59:45 PM EST | |||
| 290.00 | 59.50 | 63.35 | 68.88 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.98 | 0.00 | -0.07 | 4/22/2024 | 4/29/2024 3:59:45 PM EST |
| 295.00 | 54.60 | 58.35 | % | 0 | 0 | 0.47 | 0.97 | 0.00 | -0.08 | 4/29/2024 3:59:45 PM EST | |||
| 300.00 | 49.85 | 53.55 | 66.78 | 0.00 | 0.00% | 0 | 14 | 0.44 | 0.96 | 0.00 | -0.09 | 4/23/2024 | 4/29/2024 3:59:45 PM EST |
| 305.00 | 45.05 | 48.70 | % | 0 | 0 | 0.42 | 0.94 | 0.00 | -0.10 | 4/29/2024 3:59:45 PM EST | |||
| 310.00 | 40.55 | 43.55 | 55.23 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.92 | 0.00 | -0.12 | 4/16/2024 | 4/29/2024 3:59:45 PM EST |
| 315.00 | 35.80 | 38.95 | 28.75 | 0.00 | 0.00% | 0 | 15 | 0.36 | 0.90 | 0.01 | -0.13 | 4/25/2024 | 4/29/2024 3:59:45 PM EST |
| 320.00 | 32.35 | 34.25 | 42.09 | 0.00 | 0.00% | 0 | 1 | 0.30 | 0.87 | 0.01 | -0.14 | 4/18/2024 | 4/29/2024 3:59:45 PM EST |
| 325.00 | 27.95 | 29.55 | 22.50 | 0.00 | 0.00% | 0 | 7 | 0.28 | 0.84 | 0.01 | -0.15 | 4/26/2024 | 4/29/2024 3:59:45 PM EST |
| 330.00 | 23.80 | 25.05 | 17.85 | 0.00 | 0.00% | 0 | 2 | 0.26 | 0.80 | 0.01 | -0.16 | 4/25/2024 | 4/29/2024 3:59:45 PM EST |
| 335.00 | 19.95 | 21.55 | 20.80 | +4.65 | +28.80% | 18 | 262 | 0.27 | 0.75 | 0.01 | -0.17 | 4/29/2024 | 4/29/2024 3:59:45 PM EST |
| 340.00 | 16.45 | 17.55 | 12.70 | 0.00 | 0.00% | 0 | 23 | 0.26 | 0.69 | 0.01 | -0.18 | 4/26/2024 | 4/29/2024 3:59:45 PM EST |
| 345.00 | 13.30 | 14.10 | 14.00 | +4.00 | +40.00% | 4 | 18 | 0.25 | 0.61 | 0.02 | -0.18 | 4/29/2024 | 4/29/2024 3:59:45 PM EST |
| 350.00 | 10.45 | 11.15 | 10.90 | +3.05 | +38.86% | 37 | 269 | 0.25 | 0.54 | 0.02 | -0.18 | 4/29/2024 | 4/29/2024 3:59:45 PM EST |
| 355.00 | 8.05 | 9.00 | 8.76 | +2.34 | +36.45% | 28 | 27 | 0.25 | 0.45 | 0.02 | -0.17 | 4/29/2024 | 4/29/2024 3:59:45 PM EST |
| 360.00 | 5.80 | 7.15 | 6.40 | +1.55 | +31.96% | 6 | 25 | 0.24 | 0.37 | 0.02 | -0.16 | 4/29/2024 | 4/29/2024 3:59:45 PM EST |
| 365.00 | 4.50 | 5.05 | 5.00 | +1.39 | +38.51% | 18 | 39 | 0.24 | 0.30 | 0.01 | -0.14 | 4/29/2024 | 4/29/2024 3:59:45 PM EST |
| 370.00 | 2.99 | 4.50 | 3.55 | +1.00 | +39.22% | 6 | 283 | 0.25 | 0.23 | 0.01 | -0.12 | 4/29/2024 | 4/29/2024 3:59:45 PM EST |
| 375.00 | 2.37 | 2.69 | 2.64 | +0.89 | +50.86% | 6 | 170 | 0.24 | 0.18 | 0.01 | -0.11 | 4/29/2024 | 4/29/2024 3:59:45 PM EST |
| 380.00 | 1.44 | 1.99 | 1.88 | +0.56 | +42.43% | 22 | 27 | 0.24 | 0.14 | 0.01 | -0.09 | 4/29/2024 | 4/29/2024 3:59:45 PM EST |
| 385.00 | 1.10 | 1.50 | 1.38 | -0.80 | -36.70% | 10 | 153 | 0.24 | 0.11 | 0.01 | -0.08 | 4/29/2024 | 4/29/2024 3:59:45 PM EST |
| 390.00 | 0.40 | 1.30 | 0.94 | +0.27 | +40.30% | 9 | 27 | 0.24 | 0.09 | 0.01 | -0.07 | 4/29/2024 | 4/29/2024 3:59:45 PM EST |
| 395.00 | 0.50 | 1.18 | 0.34 | 0.00 | 0.00% | 0 | 1 | 0.26 | 0.06 | 0.00 | -0.06 | 4/25/2024 | 4/29/2024 3:59:45 PM EST |
| 400.00 | 0.17 | 1.76 | 0.42 | +0.12 | +40.00% | 1 | 12 | 0.28 | 0.05 | 0.00 | -0.05 | 4/29/2024 | 4/29/2024 3:59:45 PM EST |
| 405.00 | 0.10 | 1.63 | 2.46 | 0.00 | 0.00% | 0 | 6 | 0.29 | 0.04 | 0.00 | -0.04 | 4/24/2024 | 4/29/2024 3:59:45 PM EST |
| 410.00 | 0.04 | 1.56 | 0.17 | 0.00 | 0.00% | 0 | 5 | 0.25 | 0.03 | 0.00 | -0.03 | 4/25/2024 | 4/29/2024 3:59:45 PM EST |
| 415.00 | 0.00 | 1.95 | 0.34 | -1.18 | -77.64% | 1 | 1 | 0.42 | 0.01 | 0.00 | -0.01 | 4/29/2024 | 4/29/2024 3:59:45 PM EST |
| 420.00 | 0.00 | 1.95 | % | 0 | 0 | 0.44 | 0.01 | 0.00 | -0.01 | 4/29/2024 3:59:45 PM EST | |||
| 425.00 | 0.00 | 2.15 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | -0.01 | 4/29/2024 3:59:45 PM EST | |||
| 430.00 | 0.00 | 1.95 | 0.82 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/29/2024 3:59:45 PM EST |
| 435.00 | 0.00 | 1.95 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:45 PM EST | |||
| 440.00 | 0.00 | 1.95 | 0.54 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/29/2024 3:59:45 PM EST |
| 445.00 | 0.00 | 1.95 | 0.37 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/29/2024 3:59:45 PM EST |
| 450.00 | 0.00 | 1.95 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:45 PM EST | |||
| 460.00 | 0.00 | 1.95 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:45 PM EST | |||
| 470.00 | 0.00 | 1.95 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:45 PM EST | |||
| 480.00 | 0.00 | 1.34 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:45 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 0.00 | 1.30 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | -0.03 | 4/29/2024 3:59:45 PM EST | |||
| 195.00 | 0.00 | 2.15 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | -0.03 | 4/29/2024 3:59:45 PM EST | |||
| 200.00 | 0.00 | 1.30 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | -0.03 | 4/29/2024 3:59:45 PM EST | |||
| 205.00 | 0.00 | 1.30 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | -0.03 | 4/29/2024 3:59:45 PM EST | |||
| 210.00 | 0.00 | 1.31 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.03 | 4/29/2024 3:59:45 PM EST | |||
| 215.00 | 0.00 | 1.31 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | -0.03 | 4/29/2024 3:59:45 PM EST | |||
| 220.00 | 0.00 | 0.20 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.03 | 4/29/2024 3:59:45 PM EST | |||
| 225.00 | 0.00 | 1.31 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.03 | 4/29/2024 3:59:45 PM EST | |||
| 230.00 | 0.00 | 1.32 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.03 | 4/29/2024 3:59:45 PM EST | |||
| 235.00 | 0.00 | 1.32 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | -0.04 | 4/29/2024 3:59:45 PM EST | |||
| 240.00 | 0.00 | 1.32 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.04 | 4/29/2024 3:59:45 PM EST | |||
| 245.00 | 0.00 | 1.33 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.04 | 4/29/2024 3:59:45 PM EST | |||
| 250.00 | 0.00 | 1.33 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.04 | 4/29/2024 3:59:45 PM EST | |||
| 255.00 | 0.00 | 1.34 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.04 | 4/29/2024 3:59:45 PM EST | |||
| 260.00 | 0.00 | 1.35 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | -0.04 | 4/29/2024 3:59:45 PM EST | |||
| 265.00 | 0.00 | 2.19 | 0.28 | 0.00 | 0.00% | 0 | 4 | 0.50 | 0.00 | 0.00 | -0.04 | 4/25/2024 | 4/29/2024 3:59:45 PM EST |
| 270.00 | 0.00 | 1.95 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | -0.05 | 4/29/2024 3:59:45 PM EST | |||
| 275.00 | 0.00 | 1.95 | % | 0 | 0 | 0.43 | -0.01 | 0.00 | -0.05 | 4/29/2024 3:59:45 PM EST | |||
| 280.00 | 0.03 | 2.24 | % | 0 | 0 | 0.43 | -0.01 | 0.00 | -0.06 | 4/29/2024 3:59:45 PM EST | |||
| 285.00 | 0.05 | 1.46 | 0.12 | % | 1 | 0 | 0.38 | -0.02 | 0.00 | -0.06 | 4/29/2024 | 4/29/2024 3:59:45 PM EST | |
| 290.00 | 0.07 | 1.51 | 0.89 | 0.00 | 0.00% | 0 | 2 | 0.36 | -0.02 | 0.00 | -0.07 | 4/16/2024 | 4/29/2024 3:59:45 PM EST |
| 295.00 | 0.11 | 1.15 | % | 0 | 0 | 0.33 | -0.03 | 0.00 | -0.08 | 4/29/2024 3:59:45 PM EST | |||
| 300.00 | 0.16 | 1.70 | 1.18 | 0.00 | 0.00% | 0 | 19 | 0.33 | -0.04 | 0.00 | -0.09 | 4/25/2024 | 4/29/2024 3:59:45 PM EST |
| 305.00 | 0.24 | 1.22 | 0.50 | -0.36 | -41.86% | 7 | 24 | 0.30 | -0.06 | 0.00 | -0.10 | 4/29/2024 | 4/29/2024 3:59:45 PM EST |
| 310.00 | 0.58 | 1.48 | 0.71 | -0.66 | -48.18% | 12 | 28 | 0.30 | -0.08 | 0.00 | -0.12 | 4/29/2024 | 4/29/2024 3:59:45 PM EST |
| 315.00 | 0.30 | 1.33 | 1.00 | -0.58 | -36.71% | 13 | 10 | 0.25 | -0.10 | 0.01 | -0.13 | 4/29/2024 | 4/29/2024 3:59:45 PM EST |
| 320.00 | 1.04 | 1.81 | 1.40 | -1.17 | -45.53% | 21 | 40 | 0.26 | -0.13 | 0.01 | -0.14 | 4/29/2024 | 4/29/2024 3:59:45 PM EST |
| 325.00 | 1.69 | 2.28 | 2.28 | -1.16 | -33.73% | 16 | 29 | 0.25 | -0.16 | 0.01 | -0.15 | 4/29/2024 | 4/29/2024 3:59:45 PM EST |
| 330.00 | 2.71 | 3.15 | 3.20 | -1.46 | -31.33% | 19 | 70 | 0.25 | -0.20 | 0.01 | -0.16 | 4/29/2024 | 4/29/2024 3:59:45 PM EST |
| 335.00 | 3.25 | 4.30 | 3.95 | -1.61 | -28.96% | 3 | 36 | 0.24 | -0.25 | 0.01 | -0.17 | 4/29/2024 | 4/29/2024 3:59:45 PM EST |
| 340.00 | 5.00 | 5.70 | 5.27 | -2.40 | -31.30% | 4 | 42 | 0.24 | -0.31 | 0.01 | -0.18 | 4/29/2024 | 4/29/2024 3:59:45 PM EST |
| 345.00 | 6.10 | 7.45 | 7.60 | -2.80 | -26.93% | 5 | 21 | 0.24 | -0.39 | 0.02 | -0.18 | 4/29/2024 | 4/29/2024 3:59:45 PM EST |
| 350.00 | 8.30 | 10.15 | 9.00 | -9.17 | -50.47% | 9 | 73 | 0.23 | -0.46 | 0.02 | -0.18 | 4/29/2024 | 4/29/2024 3:59:45 PM EST |
| 355.00 | 11.10 | 12.30 | 12.97 | -2.56 | -16.49% | 2 | 4 | 0.23 | -0.55 | 0.02 | -0.17 | 4/29/2024 | 4/29/2024 3:59:45 PM EST |
| 360.00 | 14.05 | 15.65 | 15.00 | -7.01 | -31.85% | 5 | 511 | 0.23 | -0.63 | 0.02 | -0.16 | 4/29/2024 | 4/29/2024 3:59:45 PM EST |
| 365.00 | 17.10 | 20.00 | 19.56 | -7.84 | -28.62% | 20 | 6 | 0.22 | -0.70 | 0.01 | -0.14 | 4/29/2024 | 4/29/2024 3:59:45 PM EST |
| 370.00 | 21.10 | 23.10 | 16.50 | 0.00 | 0.00% | 0 | 6 | 0.23 | -0.77 | 0.01 | -0.12 | 4/15/2024 | 4/29/2024 3:59:45 PM EST |
| 375.00 | 25.20 | 28.20 | 25.74 | 0.00 | 0.00% | 0 | 10 | 0.21 | -0.82 | 0.01 | -0.11 | 4/16/2024 | 4/29/2024 3:59:45 PM EST |
| 380.00 | 29.35 | 31.80 | 28.97 | 0.00 | 0.00% | 0 | 2 | 0.21 | -0.86 | 0.01 | -0.09 | 4/16/2024 | 4/29/2024 3:59:45 PM EST |
| 385.00 | 34.05 | 37.50 | % | 0 | 0 | 0.34 | -0.89 | 0.01 | -0.08 | 4/29/2024 3:59:45 PM EST | |||
| 390.00 | 38.55 | 42.25 | 36.93 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.91 | 0.01 | -0.07 | 4/19/2024 | 4/29/2024 3:59:45 PM EST |
| 395.00 | 43.40 | 47.15 | % | 0 | 0 | 0.38 | -0.94 | 0.00 | -0.06 | 4/29/2024 3:59:45 PM EST | |||
| 400.00 | 48.65 | 52.05 | % | 0 | 0 | 0.40 | -0.95 | 0.00 | -0.05 | 4/29/2024 3:59:45 PM EST | |||
| 405.00 | 53.65 | 57.10 | % | 0 | 0 | 0.43 | -0.96 | 0.00 | -0.04 | 4/29/2024 3:59:45 PM EST | |||
| 410.00 | 58.20 | 62.15 | % | 0 | 0 | 0.45 | -0.97 | 0.00 | -0.03 | 4/29/2024 3:59:45 PM EST | |||
| 415.00 | 63.65 | 67.05 | % | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.01 | 4/29/2024 3:59:45 PM EST | |||
| 420.00 | 68.10 | 72.15 | % | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.01 | 4/29/2024 3:59:45 PM EST | |||
| 425.00 | 73.40 | 77.00 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | -0.01 | 4/29/2024 3:59:45 PM EST | |||
| 430.00 | 79.15 | 82.15 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:45 PM EST | |||
| 435.00 | 83.15 | 87.10 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:45 PM EST | |||
| 440.00 | 88.30 | 92.05 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:45 PM EST | |||
| 445.00 | 93.30 | 97.10 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:45 PM EST | |||
| 450.00 | 98.70 | 102.05 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:45 PM EST | |||
| 460.00 | 108.65 | 112.10 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:45 PM EST | |||
| 470.00 | 118.30 | 122.10 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:45 PM EST | |||
| 480.00 | 128.55 | 132.10 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:45 PM EST |