CAT option chain Caterpillar Inc.
Cboe delayed options data · as of 18:33 UTC
Each row is one strike. The left half is the call, the right half the put. Bid/ask are what buyers and sellers currently quote; volume is contracts traded this session; open interest is standing contracts. The highlighted row sits closest to the stock price.
This expiration prices a move of about ±9.9% (717.89–876.04) · ATM IV 36.0% · P/C open interest 1.29
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Ask | Vol | OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. | IV | ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money). | Γ | Θ | Bid | Ask | Vol | OI | IV | Δ | Γ | Θ | |
| 324.25 | 336.40 | 71.2% | 1.00 | 0.0000 | 0.000 | 470 | 0 | 1.33 | 8 | 137 | 70.0% | -0.00 | 0.0000 | -0.008 | ||
| 314.75 | 326.15 | 2 | 69.5% | 1.00 | 0.0000 | 0.000 | 480 | 0 | 4.30 | 75 | 80.8% | -0.00 | 0.0000 | -0.009 | ||
| 301.90 | 317.40 | 1.00 | 0.0000 | 0.000 | 490 | 0 | 0.0900 | 129 | 48.6% | -0.00 | 0.0000 | -0.010 | ||||
| 291.95 | 307.45 | 2 | 1.00 | 0.0000 | 0.000 | 500 | 0 | 1.00 | 74 | 60.3% | -0.00 | 0.0000 | -0.011 | |||
| 283.45 | 297.70 | 61.7% | 1.00 | 0.0001 | 0.000 | 510 | 0 | 4.35 | 41 | 72.6% | -0.00 | 0.0001 | -0.012 | |||
| 271.85 | 287.55 | 1 | 1.00 | 0.0001 | 0.000 | 520 | 0 | 0.5700 | 55 | 52.0% | -0.00 | 0.0001 | -0.014 | |||
| 261.75 | 277.80 | 1 | 1.00 | 0.0001 | 0.000 | 530 | 0 | 2.29 | 28 | 60.3% | -0.00 | 0.0001 | -0.017 | |||
| 254.10 | 267.95 | 57.4% | 1.00 | 0.0001 | 0.000 | 540 | 0 | 0.5900 | 55 | 48.0% | -0.00 | 0.0001 | -0.019 | |||
| 245.05 | 256.70 | 53.3% | 0.99 | 0.0001 | 0.000 | 550 | 0 | 0.7000 | 63 | 47.0% | -0.01 | 0.0001 | -0.023 | |||
| 235.50 | 247.35 | 54.8% | 0.99 | 0.0002 | 0.000 | 560 | 0.2300 | 0.3500 | 2 | 145 | 43.9% | -0.01 | 0.0002 | -0.027 | ||
| 225.40 | 237.35 | 51.8% | 0.99 | 0.0002 | 0.000 | 570 | 0.0300 | 0.6900 | 2 | 331 | 43.1% | -0.01 | 0.0002 | -0.032 | ||
| 216.00 | 227.05 | 1 | 50.1% | 0.99 | 0.0002 | 0.000 | 580 | 0.1800 | 0.8500 | 596 | 43.2% | -0.01 | 0.0002 | -0.038 | ||
| 205.40 | 217.25 | 1 | 46.2% | 0.99 | 0.0003 | 0.000 | 590 | 0.3800 | 0.8200 | 5 | 105 | 42.0% | -0.01 | 0.0003 | -0.046 | |
| 196.00 | 207.25 | 11 | 45.5% | 0.98 | 0.0004 | 0.000 | 600 | 0.5000 | 0.9900 | 375 | 41.3% | -0.02 | 0.0004 | -0.054 | ||
| 185.70 | 197.55 | 11 | 43.0% | 0.98 | 0.0005 | 0.000 | 610 | 0.7100 | 1.15 | 10 | 155 | 40.7% | -0.02 | 0.0005 | -0.065 | |
| 176.40 | 187.85 | 1 | 43.1% | 0.97 | 0.0006 | 0.000 | 620 | 0.8100 | 1.51 | 3 | 124 | 40.0% | -0.03 | 0.0006 | -0.076 | |
| 166.40 | 178.25 | 1 | 41.5% | 0.97 | 0.0007 | 0.000 | 630 | 1.28 | 1.70 | 19 | 255 | 39.6% | -0.03 | 0.0007 | -0.090 | |
| 158.40 | 168.25 | 1 | 42.7% | 0.96 | 0.0008 | 0.000 | 640 | 1.58 | 2.24 | 28 | 445 | 39.3% | -0.04 | 0.0008 | -0.106 | |
| 148.65 | 158.15 | 42 | 40.4% | 0.95 | 0.0010 | -0.019 | 650 | 2.02 | 2.69 | 7 | 210 | 38.7% | -0.05 | 0.0010 | -0.125 | |
| 138.05 | 149.95 | 1 | 39.6% | 0.94 | 0.0012 | -0.046 | 660 | 2.59 | 3.30 | 25 | 296 | 38.3% | -0.06 | 0.0012 | -0.145 | |
| 130.35 | 140.25 | 40.3% | 0.92 | 0.0014 | -0.075 | 670 | 3.35 | 4.05 | 31 | 348 | 37.9% | -0.08 | 0.0014 | -0.167 | ||
| 120.65 | 131.65 | 7 | 39.5% | 0.91 | 0.0016 | -0.106 | 680 | 4.20 | 4.95 | 29 | 596 | 37.5% | -0.09 | 0.0016 | -0.192 | |
| 112.70 | 122.05 | 1 | 6 | 39.1% | 0.89 | 0.0018 | -0.139 | 690 | 5.25 | 6.05 | 17 | 201 | 37.2% | -0.11 | 0.0018 | -0.218 |
| 104.15 | 112.20 | 16 | 37.6% | 0.87 | 0.0021 | -0.173 | 700 | 6.55 | 7.40 | 59 | 769 | 36.9% | -0.13 | 0.0021 | -0.245 | |
| 97.00 | 106.10 | 3 | 12 | 40.0% | 0.85 | 0.0024 | -0.208 | 710 | 8.10 | 9.00 | 59 | 339 | 36.7% | -0.16 | 0.0024 | -0.274 |
| 88.15 | 97.55 | 17 | 38.7% | 0.82 | 0.0026 | -0.242 | 720 | 9.85 | 10.90 | 71 | 270 | 36.4% | -0.18 | 0.0026 | -0.302 | |
| 80.30 | 87.95 | 25 | 37.1% | 0.79 | 0.0029 | -0.276 | 730 | 12.05 | 13.25 | 74 | 931 | 36.4% | -0.21 | 0.0029 | -0.329 | |
| 73.40 | 81.30 | 10 | 37.7% | 0.76 | 0.0031 | -0.308 | 740 | 14.65 | 15.85 | 53 | 314 | 36.3% | -0.25 | 0.0032 | -0.355 | |
| 66.30 | 70.50 | 6 | 20 | 35.4% | 0.72 | 0.0034 | -0.338 | 750 | 17.50 | 18.85 | 106 | 1,225 | 36.2% | -0.28 | 0.0034 | -0.378 |
| 60.00 | 63.50 | 5 | 7 | 35.4% | 0.69 | 0.0036 | -0.365 | 760 | 20.65 | 22.40 | 8 | 346 | 36.1% | -0.32 | 0.0036 | -0.399 |
| 54.05 | 58.05 | 1 | 54 | 35.9% | 0.65 | 0.0037 | -0.388 | 770 | 24.40 | 26.05 | 99 | 744 | 36.1% | -0.35 | 0.0038 | -0.415 |
| 48.40 | 53.10 | 6 | 88 | 36.4% | 0.61 | 0.0039 | -0.406 | 780 | 29.15 | 30.50 | 238 | 293 | 36.4% | -0.39 | 0.0039 | -0.428 |
| 43.00 | 46.30 | 5 | 217 | 35.7% | 0.57 | 0.0040 | -0.420 | 790 | 33.60 | 35.30 | 21 | 191 | 36.4% | -0.43 | 0.0040 | -0.436 |
| 38.60 | 41.10 | 52 | 207 | 35.9% | 0.53 | 0.0040 | -0.429 | 800 | 38.45 | 40.00 | 29 | 483 | 36.2% | -0.48 | 0.0041 | -0.439 |
| 33.75 | 36.60 | 19 | 386 | 35.8% | 0.49 | 0.0040 | -0.434 | 810 | 43.50 | 45.30 | 2 | 234 | 36.0% | -0.52 | 0.0041 | -0.437 |
| 30.00 | 31.75 | 22 | 151 | 35.7% | 0.45 | 0.0040 | -0.433 | 820 | 49.00 | 51.70 | 10 | 443 | 36.1% | -0.56 | 0.0041 | -0.430 |
| 26.25 | 28.15 | 77 | 189 | 35.8% | 0.41 | 0.0039 | -0.428 | 830 | 55.05 | 57.90 | 29 | 91 | 36.0% | -0.59 | 0.0040 | -0.420 |
| 23.55 | 24.50 | 21 | 133 | 36.1% | 0.38 | 0.0038 | -0.420 | 840 | 61.30 | 64.70 | 12 | 237 | 35.9% | -0.63 | 0.0039 | -0.405 |
| 20.50 | 21.70 | 69 | 214 | 36.3% | 0.34 | 0.0037 | -0.407 | 850 | 68.05 | 71.90 | 5 | 221 | 36.0% | -0.67 | 0.0038 | -0.387 |
| 17.75 | 18.85 | 13 | 119 | 36.3% | 0.31 | 0.0035 | -0.392 | 860 | 74.75 | 79.10 | 71 | 96 | 35.6% | -0.70 | 0.0037 | -0.365 |
| 15.35 | 16.40 | 44 | 263 | 36.3% | 0.28 | 0.0034 | -0.374 | 870 | 82.45 | 87.10 | 10 | 161 | 35.9% | -0.74 | 0.0035 | -0.342 |
| 13.25 | 14.25 | 19 | 205 | 36.4% | 0.25 | 0.0032 | -0.355 | 880 | 90.85 | 94.95 | 6 | 175 | 36.1% | -0.77 | 0.0033 | -0.316 |
| 11.40 | 12.35 | 57 | 310 | 36.5% | 0.22 | 0.0030 | -0.334 | 890 | 98.95 | 103.40 | 3 | 65 | 36.3% | -0.79 | 0.0031 | -0.290 |
| 9.80 | 10.70 | 44 | 218 | 36.6% | 0.20 | 0.0028 | -0.313 | 900 | 107.20 | 111.95 | 1 | 115 | 36.3% | -0.82 | 0.0029 | -0.262 |
| 8.40 | 9.25 | 10 | 208 | 36.8% | 0.17 | 0.0025 | -0.291 | 910 | 112.00 | 120.65 | 1 | 112 | 33.1% | -0.84 | 0.0027 | -0.234 |
| 7.20 | 8.20 | 28 | 281 | 37.1% | 0.15 | 0.0023 | -0.269 | 920 | 121.15 | 130.90 | 34 | 34.5% | -0.87 | 0.0025 | -0.206 | |
| 6.20 | 6.95 | 11 | 1,115 | 37.2% | 0.14 | 0.0021 | -0.248 | 930 | 129.85 | 140.20 | 1 | 27 | 34.1% | -0.89 | 0.0023 | -0.178 |
| 5.30 | 6.95 | 197 | 467 | 38.2% | 0.12 | 0.0020 | -0.228 | 940 | 140.90 | 148.70 | 178 | 35.3% | -0.90 | 0.0021 | -0.151 | |
| 4.15 | 5.00 | 35 | 341 | 36.9% | 0.10 | 0.0018 | -0.208 | 950 | 148.40 | 161.00 | 25 | 36.7% | -0.92 | 0.0019 | -0.122 | |
| 2.50 | 4.40 | 81 | 36.0% | 0.09 | 0.0016 | -0.189 | 960 | 157.90 | 168.35 | 19 | 31.9% | -0.93 | 0.0017 | -0.094 | ||
| 2.51 | 3.95 | 93 | 37.0% | 0.08 | 0.0014 | -0.172 | 970 | 167.45 | 177.95 | 13 | -0.95 | 0.0017 | -0.066 | |||
| 2.11 | 3.85 | 3 | 95 | 37.8% | 0.07 | 0.0013 | -0.156 | 980 | 177.20 | 190.50 | 67 | 38.7% | -0.96 | 0.0017 | -0.038 | |
| 1.87 | 2.88 | 1 | 55 | 37.5% | 0.06 | 0.0012 | -0.141 | 990 | 186.95 | 197.60 | 2 | -0.97 | 0.0016 | -0.021 | ||
| 1.80 | 2.49 | 265 | 424 | 38.1% | 0.05 | 0.0010 | -0.127 | 1,000 | 196.60 | 208.65 | 17 | -0.98 | 0.0013 | -0.101 | ||
| 0.9900 | 2.48 | 106 | 37.9% | 0.05 | 0.0009 | -0.114 | 1,010 | 206.75 | 218.20 | -0.99 | 0.0011 | -0.150 | ||||
| 1.17 | 1.81 | 2 | 106 | 38.1% | 0.04 | 0.0008 | -0.103 | 1,020 | 216.20 | 229.55 | -0.99 | 0.0008 | -0.215 | |||
| 0.9600 | 1.69 | 6 | 36 | 38.6% | 0.04 | 0.0007 | -0.092 | 1,030 | 226.60 | 239.65 | 41.3% | -1.00 | 0.0004 | -0.331 | ||
| 0.2200 | 3.10 | 89 | 41.3% | 0.03 | 0.0006 | -0.083 | 1,040 | 235.70 | 251.10 | 45.1% | -1.00 | 0.0002 | -0.406 | |||
| 0.4700 | 2.01 | 1,543 | 40.5% | 0.03 | 0.0006 | -0.075 | 1,050 | 246.05 | 261.25 | 47.7% | -1.00 | 0.0000 | -0.458 | |||
| 0.5100 | 1.14 | 2 | 45 | 39.1% | 0.02 | 0.0005 | -0.067 | 1,060 | 255.90 | 270.80 | 47.4% | -1.00 | 0.0000 | -0.498 | ||
| 0.3600 | 1.84 | 845 | 42.0% | 0.02 | 0.0005 | -0.061 | 1,070 | 265.85 | 281.00 | 49.2% | -1.00 | 0.0000 | -0.524 | |||
| 0 | 2.01 | 61 | 42.5% | 0.02 | 0.0004 | -0.055 | 1,080 | 276.10 | 288.85 | -1.00 | 0.0000 | -0.538 | ||||
| 0.0400 | 0.8700 | 1 | 196 | 40.1% | 0.01 | 0.0003 | -0.045 | 1,100 | 296.45 | 308.15 | -1.00 | 0.0000 | -0.557 | |||
| 0.0100 | 1.00 | 2 | 55 | 42.5% | 0.01 | 0.0003 | -0.037 | 1,120 | 316.00 | 328.45 | -1.00 | 0.0000 | -0.563 | |||
| 0 | 1.70 | 105 | 47.7% | 0.01 | 0.0002 | -0.030 | 1,140 | 336.40 | 348.45 | -1.00 | 0.0000 | -0.566 | ||||
| 0 | 2.00 | 59 | 50.8% | 0.01 | 0.0002 | -0.025 | 1,160 | 355.40 | 371.10 | 58.3% | -1.00 | 0.0000 | -0.567 | |||
| 0 | 1.13 | 27 | 48.8% | 0.01 | 0.0001 | -0.021 | 1,180 | 375.45 | 391.10 | 60.7% | -1.00 | 0.0000 | -0.567 | |||
Strikes shown: within ±50% of the underlying price. Intrinsic value = max(0, price − strike) for calls, max(0, strike − price) for puts; extrinsic = option price − intrinsic. Greeks and IV as computed by the exchange feed.
Volatility smile — Oct 16, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs