Options Chain for CATERPILLAR INC COM (CAT) - $343.38 as of 4/26/2024 9:01:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 134.45 | 137.30 | % | 0 | 0 | 0.57 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:01 PM EST | |||
| 220.00 | 124.45 | 127.45 | 155.40 | 0.00 | 0.00% | 0 | 1 | 0.67 | 1.00 | 0.00 | -0.02 | 4/9/2024 | 4/26/2024 4:00:01 PM EST |
| 230.00 | 114.40 | 117.65 | % | 0 | 0 | 0.57 | 1.00 | 0.00 | -0.03 | 4/26/2024 4:00:01 PM EST | |||
| 240.00 | 104.00 | 108.50 | 138.07 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.99 | 0.00 | -0.03 | 4/5/2024 | 4/26/2024 4:00:01 PM EST |
| 250.00 | 94.80 | 98.30 | 93.00 | 0.00 | 0.00% | 0 | 62 | 0.44 | 0.99 | 0.00 | -0.04 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 260.00 | 85.25 | 88.70 | % | 0 | 0 | 0.40 | 0.99 | 0.00 | -0.04 | 4/26/2024 4:00:01 PM EST | |||
| 270.00 | 75.30 | 78.85 | 90.86 | 0.00 | 0.00% | 0 | 2 | 0.37 | 0.98 | 0.00 | -0.05 | 4/18/2024 | 4/26/2024 4:00:01 PM EST |
| 280.00 | 65.95 | 69.35 | 81.38 | 0.00 | 0.00% | 0 | 1 | 0.25 | 0.96 | 0.00 | -0.06 | 4/18/2024 | 4/26/2024 4:00:01 PM EST |
| 290.00 | 56.60 | 60.00 | 50.30 | 0.00 | 0.00% | 0 | 41 | 0.25 | 0.93 | 0.00 | -0.07 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 300.00 | 47.95 | 49.85 | 69.25 | 0.00 | 0.00% | 0 | 4 | 0.26 | 0.89 | 0.00 | -0.08 | 4/23/2024 | 4/26/2024 4:00:01 PM EST |
| 310.00 | 39.65 | 41.50 | 38.35 | 0.00 | 0.00% | 0 | 22 | 0.25 | 0.84 | 0.01 | -0.10 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 320.00 | 31.60 | 34.20 | 30.80 | 0.00 | 0.00% | 0 | 44 | 0.26 | 0.77 | 0.01 | -0.11 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 330.00 | 24.60 | 27.40 | 25.35 | +2.24 | +9.70% | 1 | 3,158 | 0.26 | 0.69 | 0.01 | -0.11 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 340.00 | 18.50 | 19.70 | 19.26 | +2.16 | +12.64% | 22 | 222 | 0.24 | 0.60 | 0.01 | -0.12 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 350.00 | 14.10 | 14.40 | 14.55 | +1.60 | +12.36% | 56 | 5,084 | 0.24 | 0.50 | 0.01 | -0.11 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 360.00 | 9.95 | 10.20 | 10.05 | +0.55 | +5.79% | 119 | 339 | 0.23 | 0.40 | 0.01 | -0.10 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 370.00 | 6.80 | 7.05 | 7.47 | +1.38 | +22.66% | 19 | 299 | 0.23 | 0.30 | 0.01 | -0.09 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 380.00 | 3.65 | 5.75 | 4.91 | +0.80 | +19.47% | 72 | 374 | 0.23 | 0.23 | 0.01 | -0.08 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 390.00 | 2.64 | 3.40 | 3.30 | +0.15 | +4.77% | 50 | 162 | 0.23 | 0.16 | 0.01 | -0.06 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 400.00 | 1.89 | 2.91 | 2.00 | +0.06 | +3.10% | 3 | 481 | 0.25 | 0.11 | 0.00 | -0.05 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 410.00 | 0.77 | 1.53 | 1.31 | +0.04 | +3.15% | 13 | 201 | 0.24 | 0.08 | 0.00 | -0.04 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 420.00 | 0.61 | 0.83 | 0.82 | 0.00 | 0.00% | 0 | 64 | 0.23 | 0.05 | 0.00 | -0.03 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 430.00 | 0.20 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 51 | 0.23 | 0.03 | 0.00 | -0.02 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 440.00 | 0.11 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 51 | 0.24 | 0.02 | 0.00 | -0.01 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 450.00 | 0.12 | 0.30 | 0.20 | -0.09 | -31.04% | 26 | 193 | 0.24 | 0.01 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 460.00 | 0.03 | 0.35 | 0.35 | -0.66 | -65.35% | 10 | 5 | 0.25 | 0.01 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 470.00 | 0.01 | 0.63 | 0.01 | 0.00 | 0.00% | 0 | 6 | 0.27 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 480.00 | 0.00 | 0.54 | 1.35 | 0.00 | 0.00% | 0 | 21 | 0.34 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 4/26/2024 4:00:01 PM EST |
| 490.00 | 0.00 | 0.49 | % | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 500.00 | 0.00 | 0.47 | 0.50 | 0.00 | 0.00% | 0 | 8 | 0.37 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/26/2024 4:00:01 PM EST |
| 520.00 | 0.00 | 0.45 | 0.31 | 0.00 | 0.00% | 0 | 1 | 0.40 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/26/2024 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 0.00 | 0.51 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | -0.02 | 4/26/2024 4:00:01 PM EST | |||
| 220.00 | 0.00 | 0.56 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | -0.02 | 4/26/2024 4:00:01 PM EST | |||
| 230.00 | 0.04 | 0.26 | 0.18 | 0.00 | 0.00% | 0 | 8 | 0.35 | 0.00 | 0.00 | -0.03 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 240.00 | 0.04 | 0.34 | 0.27 | 0.00 | 0.00% | 0 | 2 | 0.33 | -0.01 | 0.00 | -0.03 | 4/22/2024 | 4/26/2024 4:00:01 PM EST |
| 250.00 | 0.11 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 0 | 0.33 | -0.01 | 0.00 | -0.04 | 4/3/2024 | 4/26/2024 4:00:01 PM EST |
| 260.00 | 0.14 | 0.80 | 0.80 | 0.00 | 0.00% | 0 | 5 | 0.31 | -0.01 | 0.00 | -0.04 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 270.00 | 0.41 | 0.69 | 0.71 | 0.00 | 0.00% | 0 | 1 | 0.29 | -0.02 | 0.00 | -0.05 | 4/3/2024 | 4/26/2024 4:00:01 PM EST |
| 280.00 | 0.45 | 0.97 | 1.10 | -0.21 | -16.04% | 2 | 21 | 0.26 | -0.04 | 0.00 | -0.06 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 290.00 | 1.42 | 1.74 | 1.35 | -0.68 | -33.50% | 10 | 3,647 | 0.27 | -0.07 | 0.00 | -0.07 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 300.00 | 2.39 | 2.52 | 2.51 | -0.64 | -20.32% | 13 | 440 | 0.26 | -0.11 | 0.00 | -0.08 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 310.00 | 3.70 | 3.95 | 4.00 | -0.88 | -18.04% | 47 | 123 | 0.26 | -0.16 | 0.01 | -0.10 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 320.00 | 5.75 | 7.15 | 5.70 | -1.50 | -20.84% | 38 | 370 | 0.25 | -0.23 | 0.01 | -0.11 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 330.00 | 8.55 | 8.80 | 8.47 | -2.25 | -20.99% | 62 | 6,401 | 0.24 | -0.31 | 0.01 | -0.11 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 340.00 | 12.20 | 12.50 | 12.03 | -2.97 | -19.80% | 197 | 502 | 0.24 | -0.40 | 0.01 | -0.12 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 350.00 | 17.00 | 18.10 | 16.85 | -2.68 | -13.73% | 363 | 1,280 | 0.23 | -0.50 | 0.01 | -0.11 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 360.00 | 22.65 | 24.60 | 22.14 | -3.80 | -14.65% | 1 | 913 | 0.23 | -0.60 | 0.01 | -0.10 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 370.00 | 28.95 | 31.15 | 33.90 | 0.00 | 0.00% | 0 | 280 | 0.23 | -0.70 | 0.01 | -0.09 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 380.00 | 37.40 | 38.90 | 26.35 | 0.00 | 0.00% | 0 | 323 | 0.23 | -0.77 | 0.01 | -0.08 | 4/24/2024 | 4/26/2024 4:00:01 PM EST |
| 390.00 | 45.40 | 49.15 | 45.86 | -5.24 | -10.26% | 2 | 183 | 0.28 | -0.84 | 0.01 | -0.06 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 400.00 | 55.10 | 58.65 | 65.80 | 0.00 | 0.00% | 0 | 2 | 0.29 | -0.89 | 0.00 | -0.05 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 410.00 | 64.50 | 68.90 | % | 0 | 0 | 0.32 | -0.92 | 0.00 | -0.04 | 4/26/2024 4:00:01 PM EST | |||
| 420.00 | 74.85 | 78.60 | 57.20 | 0.00 | 0.00% | 0 | 0 | 0.36 | -0.95 | 0.00 | -0.03 | 4/23/2024 | 4/26/2024 4:00:01 PM EST |
| 430.00 | 84.50 | 89.00 | % | 0 | 0 | 0.40 | -0.97 | 0.00 | -0.02 | 4/26/2024 4:00:01 PM EST | |||
| 440.00 | 95.55 | 98.25 | % | 0 | 0 | 0.41 | -0.98 | 0.00 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 450.00 | 104.70 | 109.00 | % | 0 | 0 | 0.45 | -0.99 | 0.00 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 460.00 | 115.25 | 118.30 | % | 0 | 0 | 0.47 | -0.99 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 470.00 | 125.00 | 128.40 | % | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 480.00 | 135.00 | 138.55 | % | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 490.00 | 145.30 | 148.00 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 500.00 | 154.95 | 158.65 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 520.00 | 175.00 | 178.50 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST |