CAT option chain Caterpillar Inc.
Cboe delayed options data · as of 09:34 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 ±9.8% (658.78–802.38) · ATM IV 51.3% · P/C open interest 1.19
| 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 | |
| 214.10 | 229.15 | 71.7% | 1.00 | 0.0001 | -0.035 | 510 | 0 | 2.55 | 79.1% | -0.01 | 0.0002 | -0.042 | ||||
| 204.90 | 219.05 | 72.5% | 0.99 | 0.0002 | -0.045 | 520 | 0 | 4.50 | 83.6% | -0.01 | 0.0002 | -0.051 | ||||
| 194.95 | 209.10 | 69.4% | 0.99 | 0.0002 | -0.058 | 530 | 0 | 2.41 | 1 | 71.1% | -0.01 | 0.0003 | -0.064 | |||
| 185.40 | 199.30 | 69.7% | 0.99 | 0.0003 | -0.074 | 540 | 0 | 2.30 | 2 | 67.0% | -0.01 | 0.0003 | -0.079 | |||
| 175.20 | 189.15 | 64.3% | 0.98 | 0.0004 | -0.095 | 550 | 0 | 2.60 | 25 | 64.9% | -0.02 | 0.0004 | -0.099 | |||
| 165.40 | 179.60 | 60.9% | 0.98 | 0.0005 | -0.121 | 560 | 0.0900 | 1.61 | 1 | 10 | 57.1% | -0.02 | 0.0005 | -0.123 | ||
| 155.40 | 169.25 | 58.4% | 0.97 | 0.0007 | -0.152 | 570 | 0 | 3.00 | 9 | 59.5% | -0.03 | 0.0007 | -0.153 | |||
| 145.80 | 159.85 | 51.5% | 0.96 | 0.0008 | -0.189 | 580 | 0.0100 | 5.55 | 13 | 63.6% | -0.04 | 0.0008 | -0.189 | |||
| 134.30 | 150.05 | 49.7% | 0.95 | 0.0010 | -0.231 | 590 | 0.0100 | 6.40 | 40 | 61.8% | -0.05 | 0.0010 | -0.231 | |||
| 130.05 | 140.75 | 63.0% | 0.94 | 0.0013 | -0.279 | 600 | 0.5400 | 7.00 | 76 | 60.3% | -0.06 | 0.0012 | -0.278 | |||
| 120.80 | 136.70 | 54.0% | 0.93 | 0.0014 | -0.305 | 605 | 0.0500 | 7.40 | 4 | 58.2% | -0.07 | 0.0014 | -0.303 | |||
| 116.75 | 132.15 | 55.3% | 0.92 | 0.0015 | -0.331 | 610 | 1.09 | 7.85 | 27 | 59.0% | -0.08 | 0.0015 | -0.330 | |||
| 111.65 | 127.00 | 52.8% | 0.92 | 0.0016 | -0.359 | 615 | 1.26 | 8.30 | 8 | 58.0% | -0.09 | 0.0016 | -0.357 | |||
| 109.90 | 122.60 | 57.6% | 0.91 | 0.0018 | -0.387 | 620 | 2.74 | 6.55 | 1 | 12 | 55.5% | -0.10 | 0.0018 | -0.386 | ||
| 102.35 | 118.15 | 52.2% | 0.90 | 0.0019 | -0.416 | 625 | 2.45 | 9.30 | 37 | 57.3% | -0.11 | 0.0019 | -0.415 | |||
| 100.60 | 114.35 | 57.0% | 0.88 | 0.0020 | -0.446 | 630 | 2.23 | 9.90 | 49 | 55.8% | -0.12 | 0.0020 | -0.445 | |||
| 97.15 | 107.15 | 53.9% | 0.87 | 0.0022 | -0.475 | 635 | 2.16 | 10.55 | 23 | 54.4% | -0.13 | 0.0022 | -0.475 | |||
| 93.60 | 103.50 | 4 | 55.4% | 0.86 | 0.0023 | -0.505 | 640 | 4.55 | 10.35 | 8 | 369 | 55.1% | -0.14 | 0.0023 | -0.506 | |
| 88.65 | 98.65 | 53.4% | 0.85 | 0.0025 | -0.535 | 645 | 3.65 | 12.00 | 176 | 53.9% | -0.15 | 0.0025 | -0.536 | |||
| 85.50 | 95.40 | 55.4% | 0.83 | 0.0026 | -0.565 | 650 | 7.70 | 11.05 | 29 | 115 | 55.2% | -0.17 | 0.0026 | -0.567 | ||
| 81.75 | 91.65 | 55.7% | 0.82 | 0.0028 | -0.595 | 655 | 6.20 | 13.80 | 74 | 54.2% | -0.18 | 0.0028 | -0.597 | |||
| 77.50 | 87.40 | 1 | 1 | 54.9% | 0.80 | 0.0029 | -0.623 | 660 | 7.25 | 14.80 | 112 | 54.0% | -0.20 | 0.0030 | -0.626 | |
| 73.70 | 83.65 | 1 | 54.8% | 0.79 | 0.0031 | -0.651 | 665 | 8.55 | 13.55 | 3 | 99 | 51.7% | -0.21 | 0.0031 | -0.655 | |
| 70.35 | 79.45 | 1 | 54.6% | 0.77 | 0.0032 | -0.678 | 670 | 9.30 | 16.80 | 7 | 77 | 53.1% | -0.23 | 0.0032 | -0.682 | |
| 66.60 | 76.60 | 20 | 55.1% | 0.75 | 0.0034 | -0.704 | 675 | 12.65 | 17.65 | 1 | 86 | 54.4% | -0.25 | 0.0034 | -0.708 | |
| 63.05 | 72.10 | 21 | 54.1% | 0.74 | 0.0035 | -0.729 | 680 | 11.40 | 19.60 | 19 | 52.3% | -0.27 | 0.0035 | -0.733 | ||
| 59.40 | 68.60 | 1 | 53.8% | 0.72 | 0.0036 | -0.751 | 685 | 12.85 | 21.00 | 31 | 52.1% | -0.28 | 0.0037 | -0.756 | ||
| 55.90 | 64.65 | 2 | 6 | 53.1% | 0.70 | 0.0038 | -0.772 | 690 | 14.35 | 22.55 | 7 | 51.8% | -0.30 | 0.0038 | -0.778 | |
| 52.90 | 61.85 | 12 | 53.6% | 0.68 | 0.0039 | -0.791 | 695 | 19.25 | 24.15 | 18 | 54.2% | -0.32 | 0.0039 | -0.797 | ||
| 49.15 | 58.15 | 2 | 52.6% | 0.66 | 0.0040 | -0.808 | 700 | 21.35 | 24.50 | 5 | 29 | 53.1% | -0.34 | 0.0040 | -0.815 | |
| 46.75 | 55.05 | 4 | 52.9% | 0.64 | 0.0041 | -0.823 | 705 | 23.05 | 26.75 | 14 | 23 | 53.0% | -0.36 | 0.0041 | -0.830 | |
| 43.40 | 52.50 | 3 | 52.8% | 0.62 | 0.0042 | -0.835 | 710 | 24.20 | 28.80 | 1 | 113 | 52.2% | -0.39 | 0.0042 | -0.842 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 712.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 40.15 | 49.85 | 1 | 14 | 52.6% | 0.60 | 0.0042 | -0.845 | 715 | 24.75 | 31.40 | 13 | 82 | 51.3% | -0.41 | 0.0043 | -0.853 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 717.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 37.35 | 47.05 | 10 | 52.4% | 0.57 | 0.0043 | -0.852 | 720 | 25.90 | 35.00 | 41 | 51.3% | -0.43 | 0.0044 | -0.860 | ||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 722.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 35.05 | 44.40 | 1 | 52.5% | 0.55 | 0.0044 | -0.857 | 725 | 27.55 | 37.50 | 2 | 33 | 50.8% | -0.45 | 0.0044 | -0.865 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 727.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 32.25 | 41.95 | 22 | 24 | 52.2% | 0.53 | 0.0044 | -0.858 | 730 | 30.00 | 39.40 | 16 | 43 | 50.3% | -0.47 | 0.0045 | -0.867 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 732.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 29.75 | 39.30 | 20 | 113 | 51.9% | 0.51 | 0.0044 | -0.858 | 735 | 32.75 | 42.30 | 6 | 25 | 50.5% | -0.50 | 0.0045 | -0.866 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 737.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 27.35 | 36.65 | 56 | 51.5% | 0.49 | 0.0044 | -0.854 | 740 | 36.80 | 45.90 | 59 | 52.0% | -0.52 | 0.0045 | -0.863 | ||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 742.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 25.85 | 32.20 | 2 | 1 | 50.3% | 0.46 | 0.0044 | -0.848 | 745 | 38.25 | 48.20 | 21 | 50.6% | -0.54 | 0.0045 | -0.857 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 747.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 24.00 | 30.15 | 325 | 34 | 50.4% | 0.44 | 0.0044 | -0.839 | 750 | 43.10 | 48.40 | 37 | 74 | 49.9% | -0.56 | 0.0045 | -0.849 |
| 22.00 | 28.20 | 21 | 50.3% | 0.42 | 0.0044 | -0.828 | 755 | 43.85 | 53.55 | 6 | 25 | 49.7% | -0.58 | 0.0045 | -0.838 | |
| 18.65 | 26.40 | 342 | 37 | 49.1% | 0.40 | 0.0044 | -0.815 | 760 | 48.45 | 56.45 | 19 | 69 | 50.5% | -0.61 | 0.0044 | -0.824 |
| 16.50 | 24.65 | 11 | 34 | 48.7% | 0.38 | 0.0043 | -0.799 | 765 | 50.85 | 60.80 | 1 | 32 | 50.6% | -0.63 | 0.0044 | -0.809 |
| 14.85 | 23.05 | 14 | 48.7% | 0.36 | 0.0042 | -0.781 | 770 | 54.05 | 63.90 | 59 | 50.2% | -0.65 | 0.0043 | -0.791 | ||
| 13.40 | 21.30 | 7 | 48.5% | 0.34 | 0.0042 | -0.762 | 775 | 57.65 | 66.80 | 21 | 49.8% | -0.67 | 0.0042 | -0.771 | ||
| 12.60 | 17.55 | 1 | 29 | 47.1% | 0.32 | 0.0041 | -0.741 | 780 | 61.15 | 70.95 | 2 | 49 | 50.2% | -0.69 | 0.0041 | -0.750 |
| 10.85 | 18.75 | 5 | 48.8% | 0.30 | 0.0040 | -0.718 | 785 | 64.35 | 73.60 | 8 | 48.9% | -0.71 | 0.0040 | -0.727 | ||
| 12.35 | 17.35 | 22 | 27 | 50.9% | 0.28 | 0.0039 | -0.694 | 790 | 68.15 | 77.65 | 1 | 100 | 49.1% | -0.73 | 0.0039 | -0.703 |
| 9.10 | 16.35 | 20 | 9 | 49.3% | 0.26 | 0.0037 | -0.669 | 795 | 73.20 | 82.05 | 1 | 8 | 50.6% | -0.75 | 0.0038 | -0.677 |
| 9.35 | 13.05 | 7 | 70 | 48.4% | 0.24 | 0.0036 | -0.644 | 800 | 74.85 | 84.85 | 5 | 39 | 47.4% | -0.76 | 0.0037 | -0.651 |
| 6.25 | 14.30 | 2 | 39 | 48.5% | 0.23 | 0.0035 | -0.618 | 805 | 77.85 | 87.85 | 20 | 45.3% | -0.78 | 0.0035 | -0.625 | |
| 6.95 | 11.45 | 105 | 48.2% | 0.21 | 0.0034 | -0.592 | 810 | 83.45 | 93.45 | 135 | 48.3% | -0.80 | 0.0034 | -0.598 | ||
| 6.50 | 11.00 | 88 | 49.0% | 0.20 | 0.0032 | -0.566 | 815 | 87.45 | 97.25 | 12 | 47.6% | -0.81 | 0.0032 | -0.571 | ||
| 3.55 | 11.80 | 1 | 54 | 48.4% | 0.18 | 0.0031 | -0.540 | 820 | 90.50 | 100.50 | 13 | 44.9% | -0.82 | 0.0031 | -0.545 | |
| 4.85 | 10.30 | 56 | 49.8% | 0.17 | 0.0029 | -0.515 | 825 | 96.05 | 105.85 | 5 | 47.6% | -0.84 | 0.0029 | -0.518 | ||
| 2.20 | 10.45 | 36 | 48.4% | 0.16 | 0.0028 | -0.490 | 830 | 100.20 | 114.35 | 1 | 12 | 52.4% | -0.85 | 0.0028 | -0.492 | |
| 3.35 | 8.35 | 11 | 49 | 48.7% | 0.15 | 0.0026 | -0.466 | 835 | 103.20 | 118.20 | 5 | 50.0% | -0.86 | 0.0026 | -0.467 | |
| 2.17 | 8.45 | 3 | 64 | 48.8% | 0.14 | 0.0025 | -0.442 | 840 | 107.20 | 120.70 | 39 | 46.6% | -0.87 | 0.0025 | -0.443 | |
| 3.85 | 6.95 | 1 | 71 | 50.4% | 0.13 | 0.0024 | -0.419 | 845 | 111.80 | 125.55 | 6 | 47.2% | -0.88 | 0.0024 | -0.419 | |
| 2.29 | 6.35 | 26 | 92 | 48.8% | 0.12 | 0.0022 | -0.398 | 850 | 116.35 | 130.45 | 10 | 15 | 47.6% | -0.89 | 0.0022 | -0.397 |
| 2.58 | 6.75 | 23 | 47 | 51.1% | 0.11 | 0.0021 | -0.377 | 855 | 121.15 | 136.90 | 1 | 51.0% | -0.90 | 0.0021 | -0.375 | |
| 2.48 | 5.05 | 6 | 81 | 49.6% | 0.10 | 0.0020 | -0.357 | 860 | 125.65 | 141.50 | 46 | 50.9% | -0.91 | 0.0020 | -0.354 | |
| 1.60 | 4.80 | 2 | 53 | 48.9% | 0.09 | 0.0019 | -0.339 | 865 | 130.45 | 146.15 | 7 | 51.2% | -0.92 | 0.0019 | -0.335 | |
| 1.26 | 5.05 | 1 | 38 | 50.0% | 0.09 | 0.0018 | -0.321 | 870 | 135.15 | 150.95 | 5 | 51.6% | -0.92 | 0.0017 | -0.316 | |
| 0.6800 | 5.90 | 58 | 51.8% | 0.08 | 0.0017 | -0.304 | 875 | 139.90 | 155.65 | 19 | 51.8% | -0.93 | 0.0016 | -0.298 | ||
| 1.06 | 3.95 | 1 | 102 | 49.8% | 0.07 | 0.0016 | -0.288 | 880 | 144.85 | 160.40 | 8 | 52.3% | -0.93 | 0.0015 | -0.281 | |
| 0.0100 | 6.25 | 28 | 53.6% | 0.07 | 0.0015 | -0.273 | 885 | 152.15 | 165.15 | 6 | 57.2% | -0.94 | 0.0014 | -0.266 | ||
| 0.0100 | 6.05 | 37 | 54.4% | 0.06 | 0.0014 | -0.259 | 890 | 154.15 | 170.05 | 8 | 52.3% | -0.94 | 0.0014 | -0.251 | ||
| 1.15 | 5.85 | 19 | 57.4% | 0.06 | 0.0013 | -0.245 | 895 | 159.80 | 174.65 | 6 | 54.1% | -0.95 | 0.0013 | -0.237 | ||
| 1.08 | 2.34 | 21 | 255 | 50.4% | 0.06 | 0.0012 | -0.233 | 900 | 163.80 | 179.55 | 1 | 52.4% | -0.95 | 0.0012 | -0.224 | |
| 0 | 2.24 | 30 | 47.6% | 0.05 | 0.0012 | -0.221 | 905 | 168.75 | 184.50 | 1 | 53.2% | -0.96 | 0.0011 | -0.211 | ||
| 0.0100 | 5.45 | 67 | 57.6% | 0.05 | 0.0011 | -0.210 | 910 | 173.70 | 189.10 | 4 | 52.9% | -0.96 | 0.0010 | -0.200 | ||
| 0.0100 | 5.35 | 7 | 58.5% | 0.04 | 0.0010 | -0.199 | 915 | 178.55 | 194.30 | 4 | 53.8% | -0.96 | 0.0010 | -0.189 | ||
| 0 | 4.90 | 138 | 58.5% | 0.04 | 0.0010 | -0.189 | 920 | 183.55 | 199.20 | 7 | 54.9% | -0.96 | 0.0009 | -0.178 | ||
| 0.0100 | 5.15 | 11 | 60.2% | 0.04 | 0.0009 | -0.180 | 925 | 188.45 | 204.15 | 3 | 55.4% | -0.97 | 0.0008 | -0.169 | ||
| 0.0100 | 5.05 | 90 | 61.0% | 0.04 | 0.0008 | -0.171 | 930 | 193.40 | 207.50 | 22 | 48.4% | -0.97 | 0.0008 | -0.159 | ||
| 0 | 4.90 | 21 | 61.7% | 0.03 | 0.0008 | -0.163 | 935 | 198.15 | 214.00 | 3 | 55.7% | -0.97 | 0.0008 | -0.151 | ||
| 0 | 4.90 | 17 | 62.7% | 0.03 | 0.0008 | -0.155 | 940 | 203.15 | 219.00 | 4 | 56.7% | -0.97 | 0.0007 | -0.143 | ||
| 0 | 4.85 | 3 | 63.6% | 0.03 | 0.0007 | -0.147 | 945 | 211.15 | 223.85 | 66.6% | -0.98 | 0.0007 | -0.135 | |||
| 0 | 4.80 | 20 | 64.5% | 0.03 | 0.0007 | -0.140 | 950 | 216.10 | 228.80 | 1 | 67.4% | -0.98 | 0.0006 | -0.128 | ||
| 0 | 4.75 | 9 | 65.4% | 0.03 | 0.0006 | -0.134 | 955 | 217.35 | 233.80 | 54.8% | -0.98 | 0.0006 | -0.121 | |||
| 0 | 4.75 | 2 | 66.4% | 0.03 | 0.0006 | -0.128 | 960 | 222.85 | 238.75 | 58.2% | -0.98 | 0.0005 | -0.115 | |||
| 0 | 4.70 | 24 | 67.2% | 0.02 | 0.0006 | -0.122 | 965 | 231.00 | 243.70 | 70.0% | -0.98 | 0.0005 | -0.109 | |||
| 0 | 4.65 | 7 | 68.1% | 0.02 | 0.0005 | -0.116 | 970 | 235.95 | 248.65 | 1 | 70.7% | -0.98 | 0.0005 | -0.103 | ||
| 0 | 4.60 | 4 | 68.9% | 0.02 | 0.0005 | -0.111 | 975 | 240.90 | 253.85 | 72.2% | -0.98 | 0.0004 | -0.098 | |||
| 0 | 4.60 | 2 | 69.9% | 0.02 | 0.0005 | -0.106 | 980 | 245.90 | 258.65 | 72.6% | -0.98 | 0.0004 | -0.093 | |||
| 0 | 4.55 | 70.7% | 0.02 | 0.0004 | -0.101 | 985 | 250.30 | 263.50 | 71.4% | -0.99 | 0.0004 | -0.088 | ||||
| 0 | 4.55 | 20 | 71.6% | 0.02 | 0.0004 | -0.096 | 990 | 252.90 | 268.55 | 63.0% | -0.99 | 0.0004 | -0.084 | |||
| 0 | 4.50 | 1 | 72.4% | 0.02 | 0.0004 | -0.092 | 995 | 260.80 | 273.55 | 75.0% | -0.99 | 0.0004 | -0.079 | |||
| 0 | 4.50 | 11 | 73.4% | 0.02 | 0.0004 | -0.088 | 1,000 | 262.80 | 278.45 | 63.6% | -0.99 | 0.0003 | -0.075 | |||
| 0 | 4.45 | 75.0% | 0.01 | 0.0003 | -0.081 | 1,010 | 272.65 | 288.50 | 64.7% | -0.99 | 0.0003 | -0.068 | ||||
| 0 | 4.45 | 20 | 76.8% | 0.01 | 0.0003 | -0.074 | 1,020 | 282.75 | 298.70 | 68.3% | -0.99 | 0.0003 | -0.061 | |||
| 0 | 4.40 | 2 | 78.5% | 0.01 | 0.0003 | -0.068 | 1,030 | 295.70 | 308.60 | 81.5% | -0.99 | 0.0002 | -0.055 | |||
| 0 | 4.40 | 4 | 80.2% | 0.01 | 0.0002 | -0.062 | 1,040 | 305.70 | 318.45 | 82.9% | -0.99 | 0.0002 | -0.050 | |||
| 0 | 4.40 | 1 | 81.9% | 0.01 | 0.0002 | -0.057 | 1,050 | 315.70 | 328.40 | 84.6% | -0.99 | 0.0002 | -0.045 | |||
| 0 | 4.35 | 83.5% | 0.01 | 0.0002 | -0.052 | 1,060 | 325.65 | 338.60 | 86.7% | -0.99 | 0.0002 | -0.041 | ||||
| 0 | 4.35 | 85.2% | 0.01 | 0.0002 | -0.048 | 1,070 | 332.35 | 348.40 | 72.0% | -1.00 | 0.0001 | -0.037 | ||||
| 0 | 4.35 | 86.8% | 0.01 | 0.0002 | -0.044 | 1,080 | 342.80 | 358.25 | 75.9% | -1.00 | 0.0001 | -0.034 | ||||
| 0 | 4.35 | 4 | 88.4% | 0.01 | 0.0001 | -0.041 | 1,090 | 352.50 | 368.35 | 76.0% | -1.00 | 0.0001 | -0.031 | |||
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 — Nov 06, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs