Options Chain for CATERPILLAR INC COM (CAT) - $336.78 as of 5/6/2024 7:28:50 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 145.70 | 149.55 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.03 | 5/3/2024 4:00:05 PM EST | |||
| 195.00 | 140.75 | 144.50 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.03 | 5/3/2024 4:00:05 PM EST | |||
| 200.00 | 135.75 | 139.55 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.03 | 5/3/2024 4:00:05 PM EST | |||
| 205.00 | 130.80 | 134.60 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.03 | 5/3/2024 4:00:05 PM EST | |||
| 210.00 | 125.85 | 129.60 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.03 | 5/3/2024 4:00:05 PM EST | |||
| 215.00 | 120.85 | 124.70 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.03 | 5/3/2024 4:00:05 PM EST | |||
| 220.00 | 115.90 | 119.70 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.03 | 5/3/2024 4:00:05 PM EST | |||
| 225.00 | 110.90 | 114.70 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.03 | 5/3/2024 4:00:05 PM EST | |||
| 230.00 | 105.95 | 109.70 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.03 | 5/3/2024 4:00:05 PM EST | |||
| 235.00 | 101.00 | 104.75 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.03 | 5/3/2024 4:00:05 PM EST | |||
| 240.00 | 96.00 | 99.80 | 111.87 | 0.00 | 0.00% | 0 | 1 | 0.75 | 1.00 | 0.00 | -0.03 | 4/29/2024 | 5/3/2024 4:00:05 PM EST |
| 245.00 | 91.05 | 94.80 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.03 | 5/3/2024 4:00:05 PM EST | |||
| 250.00 | 86.10 | 89.90 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.04 | 5/3/2024 4:00:05 PM EST | |||
| 255.00 | 81.10 | 84.80 | % | 0 | 0 | 0.64 | 1.00 | 0.00 | -0.04 | 5/3/2024 4:00:05 PM EST | |||
| 260.00 | 76.20 | 79.90 | % | 0 | 0 | 0.61 | 1.00 | 0.00 | -0.04 | 5/3/2024 4:00:05 PM EST | |||
| 265.00 | 71.20 | 74.95 | % | 0 | 0 | 0.58 | 1.00 | 0.00 | -0.04 | 5/3/2024 4:00:05 PM EST | |||
| 270.00 | 66.25 | 70.00 | % | 0 | 0 | 0.54 | 1.00 | 0.00 | -0.04 | 5/3/2024 4:00:05 PM EST | |||
| 275.00 | 61.30 | 65.05 | % | 0 | 0 | 0.51 | 1.00 | 0.00 | -0.04 | 5/3/2024 4:00:05 PM EST | |||
| 280.00 | 56.40 | 60.15 | % | 0 | 0 | 0.48 | 0.99 | 0.00 | -0.04 | 5/3/2024 4:00:05 PM EST | |||
| 285.00 | 51.45 | 55.25 | % | 0 | 0 | 0.45 | 0.99 | 0.00 | -0.05 | 5/3/2024 4:00:05 PM EST | |||
| 290.00 | 46.60 | 50.40 | % | 0 | 0 | 0.42 | 0.98 | 0.00 | -0.06 | 5/3/2024 4:00:05 PM EST | |||
| 295.00 | 41.80 | 45.50 | % | 0 | 0 | 0.36 | 0.97 | 0.00 | -0.07 | 5/3/2024 4:00:05 PM EST | |||
| 300.00 | 37.15 | 40.70 | % | 0 | 0 | 0.37 | 0.95 | 0.00 | -0.08 | 5/3/2024 4:00:05 PM EST | |||
| 305.00 | 32.75 | 36.05 | % | 0 | 0 | 0.35 | 0.93 | 0.01 | -0.09 | 5/3/2024 4:00:05 PM EST | |||
| 310.00 | 29.20 | 30.85 | % | 0 | 0 | 0.24 | 0.89 | 0.01 | -0.11 | 5/3/2024 4:00:05 PM EST | |||
| 315.00 | 25.05 | 26.90 | 23.28 | 0.00 | 0.00% | 0 | 1 | 0.25 | 0.85 | 0.01 | -0.12 | 5/1/2024 | 5/3/2024 4:00:05 PM EST |
| 320.00 | 21.05 | 23.00 | % | 0 | 0 | 0.25 | 0.79 | 0.01 | -0.14 | 5/3/2024 4:00:05 PM EST | |||
| 325.00 | 17.40 | 19.15 | 19.17 | 0.00 | 0.00% | 0 | 2 | 0.25 | 0.73 | 0.01 | -0.15 | 4/30/2024 | 5/3/2024 4:00:05 PM EST |
| 330.00 | 13.95 | 14.80 | 17.00 | 0.00 | 0.00% | 0 | 2 | 0.23 | 0.65 | 0.02 | -0.16 | 5/3/2024 | 5/3/2024 4:00:05 PM EST |
| 335.00 | 11.00 | 11.55 | 11.75 | 0.00 | 0.00% | 0 | 8 | 0.23 | 0.57 | 0.02 | -0.16 | 5/3/2024 | 5/3/2024 4:00:05 PM EST |
| 340.00 | 8.25 | 8.90 | 9.11 | 0.00 | 0.00% | 0 | 24 | 0.22 | 0.49 | 0.02 | -0.16 | 5/3/2024 | 5/3/2024 4:00:05 PM EST |
| 345.00 | 6.20 | 6.80 | 7.07 | 0.00 | 0.00% | 0 | 12 | 0.22 | 0.41 | 0.02 | -0.15 | 5/3/2024 | 5/3/2024 4:00:05 PM EST |
| 350.00 | 3.60 | 5.05 | 5.01 | 0.00 | 0.00% | 0 | 37 | 0.21 | 0.33 | 0.02 | -0.14 | 5/3/2024 | 5/3/2024 4:00:05 PM EST |
| 355.00 | 3.10 | 3.80 | 4.95 | 0.00 | 0.00% | 0 | 11 | 0.22 | 0.26 | 0.01 | -0.12 | 5/3/2024 | 5/3/2024 4:00:05 PM EST |
| 360.00 | 2.06 | 2.80 | 2.52 | 0.00 | 0.00% | 0 | 55 | 0.22 | 0.19 | 0.01 | -0.10 | 5/3/2024 | 5/3/2024 4:00:05 PM EST |
| 365.00 | 1.34 | 2.08 | 1.55 | 0.00 | 0.00% | 0 | 149 | 0.22 | 0.14 | 0.01 | -0.08 | 5/3/2024 | 5/3/2024 4:00:05 PM EST |
| 370.00 | 0.96 | 1.46 | 1.23 | 0.00 | 0.00% | 0 | 12 | 0.22 | 0.10 | 0.01 | -0.06 | 5/2/2024 | 5/3/2024 4:00:05 PM EST |
| 375.00 | 0.64 | 2.08 | 0.90 | 0.00 | 0.00% | 0 | 9 | 0.25 | 0.07 | 0.01 | -0.05 | 5/3/2024 | 5/3/2024 4:00:05 PM EST |
| 380.00 | 0.38 | 0.74 | 0.59 | 0.00 | 0.00% | 0 | 13 | 0.23 | 0.05 | 0.00 | -0.03 | 5/3/2024 | 5/3/2024 4:00:05 PM EST |
| 385.00 | 0.14 | 1.07 | % | 0 | 0 | 0.24 | 0.03 | 0.00 | -0.02 | 5/3/2024 4:00:05 PM EST | |||
| 390.00 | 0.08 | 0.76 | 0.45 | 0.00 | 0.00% | 0 | 6 | 0.24 | 0.02 | 0.00 | -0.01 | 5/1/2024 | 5/3/2024 4:00:05 PM EST |
| 395.00 | 0.03 | 0.95 | % | 0 | 0 | 0.26 | 0.01 | 0.00 | -0.01 | 5/3/2024 4:00:05 PM EST | |||
| 400.00 | 0.00 | 1.50 | 0.69 | 0.00 | 0.00% | 0 | 1 | 0.38 | 0.01 | 0.00 | -0.01 | 4/29/2024 | 5/3/2024 4:00:05 PM EST |
| 405.00 | 0.00 | 2.23 | 0.57 | 0.00 | 0.00% | 0 | 2 | 0.44 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/3/2024 4:00:05 PM EST |
| 410.00 | 0.00 | 1.43 | 0.41 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/3/2024 4:00:05 PM EST |
| 415.00 | 0.00 | 1.41 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:05 PM EST | |||
| 420.00 | 0.00 | 2.18 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:05 PM EST | |||
| 425.00 | 0.00 | 1.36 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:05 PM EST | |||
| 430.00 | 0.00 | 1.35 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:05 PM EST | |||
| 435.00 | 0.00 | 1.35 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:05 PM EST | |||
| 440.00 | 0.00 | 0.75 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:05 PM EST | |||
| 445.00 | 0.00 | 0.75 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:05 PM EST | |||
| 450.00 | 0.00 | 1.34 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:05 PM EST | |||
| 460.00 | 0.00 | 1.34 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:05 PM EST | |||
| 470.00 | 0.00 | 1.33 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:05 PM EST | |||
| 480.00 | 0.00 | 1.33 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:05 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 | 1.31 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | -0.03 | 5/3/2024 4:00:05 PM EST | |||
| 195.00 | 0.00 | 0.75 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | -0.03 | 5/3/2024 4:00:05 PM EST | |||
| 200.00 | 0.00 | 1.32 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | -0.03 | 5/3/2024 4:00:05 PM EST | |||
| 205.00 | 0.00 | 1.33 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | -0.03 | 5/3/2024 4:00:05 PM EST | |||
| 210.00 | 0.00 | 0.95 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.03 | 5/3/2024 4:00:05 PM EST | |||
| 215.00 | 0.00 | 0.95 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | -0.03 | 5/3/2024 4:00:05 PM EST | |||
| 220.00 | 0.00 | 0.95 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | -0.03 | 5/3/2024 4:00:05 PM EST | |||
| 225.00 | 0.00 | 1.15 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | -0.03 | 5/3/2024 4:00:05 PM EST | |||
| 230.00 | 0.00 | 0.40 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | -0.03 | 5/3/2024 4:00:05 PM EST | |||
| 235.00 | 0.00 | 0.20 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | -0.03 | 5/3/2024 4:00:05 PM EST | |||
| 240.00 | 0.00 | 1.37 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | -0.03 | 5/3/2024 4:00:05 PM EST | |||
| 245.00 | 0.00 | 1.37 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | -0.03 | 5/3/2024 4:00:05 PM EST | |||
| 250.00 | 0.00 | 2.00 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | -0.04 | 5/3/2024 4:00:05 PM EST | |||
| 255.00 | 0.00 | 1.39 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | -0.04 | 5/3/2024 4:00:05 PM EST | |||
| 260.00 | 0.00 | 2.00 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | -0.04 | 5/3/2024 4:00:05 PM EST | |||
| 265.00 | 0.00 | 1.42 | % | 0 | 0 | 0.40 | 0.00 | 0.00 | -0.04 | 5/3/2024 4:00:05 PM EST | |||
| 270.00 | 0.00 | 1.85 | % | 0 | 0 | 0.40 | 0.00 | 0.00 | -0.04 | 5/3/2024 4:00:05 PM EST | |||
| 275.00 | 0.05 | 0.75 | % | 0 | 0 | 0.33 | 0.00 | 0.00 | -0.04 | 5/3/2024 4:00:05 PM EST | |||
| 280.00 | 0.08 | 1.37 | % | 0 | 0 | 0.34 | -0.01 | 0.00 | -0.04 | 5/3/2024 4:00:05 PM EST | |||
| 285.00 | 0.11 | 0.84 | 0.65 | 0.00 | 0.00% | 0 | 8 | 0.30 | -0.01 | 0.00 | -0.05 | 5/1/2024 | 5/3/2024 4:00:05 PM EST |
| 290.00 | 0.22 | 0.63 | 0.71 | 0.00 | 0.00% | 0 | 2 | 0.28 | -0.02 | 0.00 | -0.06 | 4/30/2024 | 5/3/2024 4:00:05 PM EST |
| 295.00 | 0.24 | 1.08 | 1.47 | 0.00 | 0.00% | 0 | 2 | 0.27 | -0.03 | 0.00 | -0.07 | 5/3/2024 | 5/3/2024 4:00:05 PM EST |
| 300.00 | 0.65 | 0.97 | 1.24 | 0.00 | 0.00% | 0 | 9 | 0.26 | -0.05 | 0.00 | -0.08 | 5/2/2024 | 5/3/2024 4:00:05 PM EST |
| 305.00 | 0.97 | 1.80 | 1.60 | 0.00 | 0.00% | 0 | 12 | 0.27 | -0.07 | 0.01 | -0.09 | 5/2/2024 | 5/3/2024 4:00:05 PM EST |
| 310.00 | 1.33 | 2.33 | 2.17 | 0.00 | 0.00% | 0 | 16 | 0.26 | -0.11 | 0.01 | -0.11 | 5/2/2024 | 5/3/2024 4:00:05 PM EST |
| 315.00 | 2.05 | 2.49 | 2.21 | 0.00 | 0.00% | 0 | 18 | 0.24 | -0.15 | 0.01 | -0.12 | 5/3/2024 | 5/3/2024 4:00:05 PM EST |
| 320.00 | 2.98 | 3.85 | 3.31 | 0.00 | 0.00% | 0 | 30 | 0.25 | -0.21 | 0.01 | -0.14 | 5/3/2024 | 5/3/2024 4:00:05 PM EST |
| 325.00 | 4.25 | 5.15 | 4.50 | 0.00 | 0.00% | 0 | 25 | 0.25 | -0.27 | 0.01 | -0.15 | 5/3/2024 | 5/3/2024 4:00:05 PM EST |
| 330.00 | 5.80 | 6.65 | 5.98 | 0.00 | 0.00% | 0 | 30 | 0.24 | -0.35 | 0.02 | -0.16 | 5/3/2024 | 5/3/2024 4:00:05 PM EST |
| 335.00 | 7.40 | 8.20 | 10.08 | 0.00 | 0.00% | 0 | 60 | 0.23 | -0.43 | 0.02 | -0.16 | 5/2/2024 | 5/3/2024 4:00:05 PM EST |
| 340.00 | 9.30 | 11.10 | 14.35 | 0.00 | 0.00% | 0 | 11 | 0.22 | -0.51 | 0.02 | -0.16 | 5/1/2024 | 5/3/2024 4:00:05 PM EST |
| 345.00 | 12.65 | 13.55 | 13.30 | 0.00 | 0.00% | 0 | 12 | 0.22 | -0.59 | 0.02 | -0.15 | 5/3/2024 | 5/3/2024 4:00:05 PM EST |
| 350.00 | 16.00 | 17.75 | 21.02 | 0.00 | 0.00% | 0 | 5 | 0.23 | -0.67 | 0.02 | -0.14 | 5/1/2024 | 5/3/2024 4:00:05 PM EST |
| 355.00 | 19.15 | 21.25 | 20.90 | 0.00 | 0.00% | 0 | 5 | 0.22 | -0.74 | 0.01 | -0.12 | 5/3/2024 | 5/3/2024 4:00:05 PM EST |
| 360.00 | 23.45 | 26.15 | 27.10 | 0.00 | 0.00% | 0 | 11 | 0.24 | -0.81 | 0.01 | -0.10 | 5/2/2024 | 5/3/2024 4:00:05 PM EST |
| 365.00 | 27.05 | 30.70 | 31.83 | 0.00 | 0.00% | 0 | 3 | 0.26 | -0.86 | 0.01 | -0.08 | 5/2/2024 | 5/3/2024 4:00:05 PM EST |
| 370.00 | 31.90 | 35.45 | 38.82 | 0.00 | 0.00% | 0 | 1 | 0.32 | -0.90 | 0.01 | -0.06 | 5/2/2024 | 5/3/2024 4:00:05 PM EST |
| 375.00 | 36.50 | 40.30 | % | 0 | 0 | 0.34 | -0.93 | 0.01 | -0.05 | 5/3/2024 4:00:05 PM EST | |||
| 380.00 | 41.40 | 45.20 | % | 0 | 0 | 0.36 | -0.95 | 0.00 | -0.03 | 5/3/2024 4:00:05 PM EST | |||
| 385.00 | 46.50 | 50.25 | % | 0 | 0 | 0.38 | -0.97 | 0.00 | -0.02 | 5/3/2024 4:00:05 PM EST | |||
| 390.00 | 51.30 | 55.20 | % | 0 | 0 | 0.41 | -0.98 | 0.00 | -0.01 | 5/3/2024 4:00:05 PM EST | |||
| 395.00 | 56.45 | 60.15 | % | 0 | 0 | 0.44 | -0.99 | 0.00 | -0.01 | 5/3/2024 4:00:05 PM EST | |||
| 400.00 | 61.40 | 65.20 | % | 0 | 0 | 0.46 | -0.99 | 0.00 | -0.01 | 5/3/2024 4:00:05 PM EST | |||
| 405.00 | 66.45 | 70.15 | % | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:05 PM EST | |||
| 410.00 | 71.50 | 75.15 | % | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:05 PM EST | |||
| 415.00 | 76.45 | 80.15 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:05 PM EST | |||
| 420.00 | 81.40 | 85.20 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:05 PM EST | |||
| 425.00 | 86.40 | 90.25 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:05 PM EST | |||
| 430.00 | 91.40 | 95.25 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:05 PM EST | |||
| 435.00 | 96.45 | 100.25 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:05 PM EST | |||
| 440.00 | 101.40 | 105.20 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:05 PM EST | |||
| 445.00 | 106.35 | 110.20 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:05 PM EST | |||
| 450.00 | 111.40 | 115.25 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:05 PM EST | |||
| 460.00 | 121.40 | 125.20 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:05 PM EST | |||
| 470.00 | 131.40 | 135.20 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:05 PM EST | |||
| 480.00 | 141.40 | 145.20 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:05 PM EST |