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 ±10.7% (652.13–809.03) · ATM IV 48.5% · P/C open interest 1.90
| 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 | |
| 214.75 | 229.15 | 64.6% | 0.99 | 0.0002 | -0.045 | 510 | 0 | 4.50 | 76.1% | -0.01 | 0.0002 | -0.045 | ||||
| 202.75 | 218.65 | 0.99 | 0.0003 | -0.056 | 520 | 0 | 4.60 | 72.9% | -0.01 | 0.0003 | -0.056 | |||||
| 194.95 | 209.35 | 59.8% | 0.99 | 0.0003 | -0.069 | 530 | 0 | 4.70 | 1 | 69.8% | -0.01 | 0.0003 | -0.069 | |||
| 185.15 | 199.40 | 57.6% | 0.98 | 0.0004 | -0.085 | 540 | 0 | 2.24 | 7 | 58.0% | -0.02 | 0.0004 | -0.085 | |||
| 175.40 | 189.25 | 54.8% | 0.98 | 0.0005 | -0.104 | 550 | 0 | 2.09 | 40 | 54.3% | -0.02 | 0.0005 | -0.104 | |||
| 164.15 | 179.65 | 47.4% | 0.97 | 0.0006 | -0.127 | 560 | 0 | 4.90 | 9 | 60.3% | -0.03 | 0.0006 | -0.127 | |||
| 155.25 | 170.10 | 50.9% | 0.96 | 0.0008 | -0.153 | 570 | 0 | 4.90 | 45 | 57.0% | -0.04 | 0.0008 | -0.154 | |||
| 144.95 | 160.70 | 48.6% | 0.95 | 0.0009 | -0.184 | 580 | 0 | 4.90 | 1 | 53.8% | -0.05 | 0.0009 | -0.185 | |||
| 137.45 | 151.20 | 52.7% | 0.94 | 0.0011 | -0.218 | 590 | 0.0100 | 5.10 | 2 | 51.0% | -0.06 | 0.0011 | -0.219 | |||
| 128.30 | 142.10 | 52.5% | 0.93 | 0.0013 | -0.256 | 600 | 0.8500 | 6.00 | 6 | 6 | 51.2% | -0.07 | 0.0013 | -0.257 | ||
| 123.80 | 137.60 | 52.4% | 0.92 | 0.0014 | -0.277 | 605 | 2.50 | 7.30 | 20 | 81 | 54.2% | -0.08 | 0.0014 | -0.278 | ||
| 119.70 | 133.20 | 52.9% | 0.91 | 0.0016 | -0.297 | 610 | 0.6100 | 8.90 | 52.1% | -0.09 | 0.0016 | -0.299 | ||||
| 115.30 | 129.35 | 53.2% | 0.90 | 0.0017 | -0.319 | 615 | 0.9900 | 9.40 | 1 | 51.6% | -0.10 | 0.0017 | -0.321 | |||
| 110.90 | 124.40 | 1 | 52.5% | 0.89 | 0.0018 | -0.341 | 620 | 1.65 | 8.50 | 7 | 49.5% | -0.11 | 0.0018 | -0.343 | ||
| 106.60 | 120.65 | 53.0% | 0.88 | 0.0019 | -0.363 | 625 | 2.37 | 10.70 | 26 | 51.5% | -0.12 | 0.0019 | -0.366 | |||
| 101.95 | 116.35 | 52.3% | 0.87 | 0.0020 | -0.386 | 630 | 3.10 | 11.40 | 53 | 51.3% | -0.13 | 0.0021 | -0.388 | |||
| 99.90 | 109.85 | 51.9% | 0.86 | 0.0022 | -0.409 | 635 | 3.75 | 12.15 | 17 | 51.0% | -0.14 | 0.0022 | -0.411 | |||
| 95.45 | 105.45 | 51.1% | 0.85 | 0.0023 | -0.431 | 640 | 4.55 | 12.95 | 4 | 50.7% | -0.15 | 0.0023 | -0.434 | |||
| 92.20 | 101.95 | 12 | 52.3% | 0.83 | 0.0024 | -0.454 | 645 | 5.45 | 13.85 | 4 | 50.6% | -0.17 | 0.0024 | -0.457 | ||
| 86.65 | 96.65 | 49.5% | 0.82 | 0.0026 | -0.476 | 650 | 7.85 | 13.60 | 1 | 41 | 50.6% | -0.18 | 0.0026 | -0.480 | ||
| 82.75 | 92.75 | 2 | 49.4% | 0.81 | 0.0027 | -0.498 | 655 | 7.95 | 15.90 | 14 | 50.7% | -0.20 | 0.0027 | -0.502 | ||
| 79.75 | 89.70 | 2 | 50.7% | 0.79 | 0.0028 | -0.520 | 660 | 8.75 | 15.85 | 9 | 34 | 49.2% | -0.21 | 0.0028 | -0.523 | |
| 76.40 | 86.40 | 1 | 51.3% | 0.78 | 0.0030 | -0.540 | 665 | 9.95 | 18.10 | 9 | 43 | 50.0% | -0.23 | 0.0030 | -0.544 | |
| 72.40 | 82.40 | 3 | 50.6% | 0.76 | 0.0031 | -0.560 | 670 | 11.25 | 19.50 | 12 | 11 | 49.9% | -0.24 | 0.0031 | -0.565 | |
| 69.45 | 79.10 | 51.2% | 0.74 | 0.0032 | -0.579 | 675 | 12.65 | 20.85 | 13 | 49.8% | -0.26 | 0.0032 | -0.584 | |||
| 65.45 | 75.25 | 1 | 21 | 50.4% | 0.73 | 0.0033 | -0.597 | 680 | 14.10 | 22.30 | 21 | 49.6% | -0.28 | 0.0033 | -0.602 | |
| 62.50 | 72.15 | 11 | 50.9% | 0.71 | 0.0034 | -0.614 | 685 | 15.75 | 23.60 | 6 | 49.3% | -0.29 | 0.0034 | -0.619 | ||
| 59.25 | 68.70 | 2 | 50.7% | 0.69 | 0.0035 | -0.629 | 690 | 17.50 | 25.45 | 1 | 31 | 49.4% | -0.31 | 0.0036 | -0.634 | |
| 56.10 | 65.40 | 2 | 50.5% | 0.67 | 0.0036 | -0.643 | 695 | 19.15 | 27.15 | 1 | 27 | 49.2% | -0.33 | 0.0037 | -0.649 | |
| 52.70 | 62.20 | 1 | 50.2% | 0.65 | 0.0037 | -0.655 | 700 | 20.85 | 28.65 | 1 | 53 | 48.7% | -0.35 | 0.0038 | -0.661 | |
| 49.60 | 58.85 | 49.8% | 0.63 | 0.0038 | -0.666 | 705 | 22.80 | 30.85 | 11 | 18 | 48.7% | -0.37 | 0.0038 | -0.672 | ||
| 46.55 | 56.20 | 49.8% | 0.62 | 0.0039 | -0.675 | 710 | 26.75 | 31.85 | 5 | 49 | 49.2% | -0.39 | 0.0039 | -0.682 | ||
| 44.35 | 53.65 | 3 | 1 | 50.2% | 0.60 | 0.0039 | -0.682 | 715 | 28.15 | 34.10 | 5 | 13 | 48.6% | -0.41 | 0.0040 | -0.690 |
| 40.60 | 50.50 | 1 | 49.2% | 0.58 | 0.0040 | -0.688 | 720 | 28.15 | 37.95 | 3 | 539 | 48.1% | -0.43 | 0.0040 | -0.695 | |
| 38.60 | 48.15 | 3 | 49.7% | 0.56 | 0.0040 | -0.691 | 725 | 30.60 | 40.50 | 5 | 47 | 48.1% | -0.45 | 0.0041 | -0.699 | |
| 36.10 | 45.10 | 2 | 7 | 49.2% | 0.53 | 0.0041 | -0.693 | 730 | 33.35 | 42.35 | 4 | 32 | 47.8% | -0.47 | 0.0041 | -0.701 |
| 33.40 | 43.00 | 2 | 1 | 49.2% | 0.51 | 0.0041 | -0.693 | 735 | 35.20 | 44.85 | 3 | 31 | 47.2% | -0.49 | 0.0042 | -0.702 |
| 32.15 | 37.15 | 4 | 7 | 47.6% | 0.49 | 0.0041 | -0.691 | 740 | 38.25 | 48.20 | 1 | 36 | 47.8% | -0.51 | 0.0042 | -0.700 |
| 28.70 | 38.35 | 1 | 48.8% | 0.47 | 0.0041 | -0.687 | 745 | 40.90 | 49.60 | 5 | 33 | 46.7% | -0.53 | 0.0042 | -0.696 | |
| 26.55 | 33.55 | 5 | 47.0% | 0.45 | 0.0041 | -0.681 | 750 | 43.75 | 52.05 | 6 | 64 | 46.3% | -0.55 | 0.0042 | -0.691 | |
| 24.95 | 31.55 | 6 | 47.2% | 0.43 | 0.0041 | -0.673 | 755 | 46.25 | 55.70 | 35 | 46.4% | -0.57 | 0.0042 | -0.684 | ||
| 23.35 | 28.25 | 1 | 21 | 46.5% | 0.41 | 0.0041 | -0.664 | 760 | 50.05 | 57.90 | 17 | 55 | 46.1% | -0.59 | 0.0041 | -0.675 |
| 19.75 | 27.65 | 3 | 14 | 46.0% | 0.39 | 0.0040 | -0.653 | 765 | 53.20 | 61.60 | 41 | 46.3% | -0.61 | 0.0041 | -0.665 | |
| 18.70 | 26.15 | 8 | 46.5% | 0.37 | 0.0040 | -0.641 | 770 | 56.00 | 64.65 | 15 | 38 | 45.8% | -0.63 | 0.0041 | -0.653 | |
| 16.30 | 24.50 | 2 | 15 | 45.9% | 0.35 | 0.0039 | -0.627 | 775 | 59.40 | 68.25 | 1 | 28 | 45.8% | -0.65 | 0.0040 | -0.639 |
| 14.75 | 21.75 | 8 | 45.0% | 0.34 | 0.0039 | -0.612 | 780 | 63.35 | 72.25 | 19 | 55 | 46.4% | -0.67 | 0.0039 | -0.624 | |
| 13.30 | 21.55 | 8 | 45.7% | 0.32 | 0.0038 | -0.596 | 785 | 66.55 | 74.35 | 39 | 45.0% | -0.69 | 0.0039 | -0.608 | ||
| 13.85 | 18.85 | 34 | 46.1% | 0.30 | 0.0037 | -0.579 | 790 | 70.10 | 79.40 | 1 | 12 | 45.8% | -0.71 | 0.0038 | -0.591 | |
| 10.65 | 18.90 | 8 | 48 | 45.6% | 0.28 | 0.0036 | -0.561 | 795 | 72.65 | 82.45 | 21 | 44.3% | -0.73 | 0.0037 | -0.573 | |
| 12.20 | 15.00 | 9 | 7 | 45.5% | 0.26 | 0.0035 | -0.542 | 800 | 77.65 | 87.25 | 20 | 45.9% | -0.74 | 0.0036 | -0.554 | |
| 8.35 | 16.65 | 2 | 23 | 45.4% | 0.25 | 0.0034 | -0.523 | 805 | 81.65 | 89.55 | 136 | 44.6% | -0.76 | 0.0035 | -0.534 | |
| 7.50 | 15.10 | 1 | 10 | 45.1% | 0.23 | 0.0033 | -0.503 | 810 | 85.20 | 95.20 | 21 | 45.5% | -0.78 | 0.0034 | -0.514 | |
| 6.35 | 14.65 | 9 | 45.3% | 0.22 | 0.0032 | -0.483 | 815 | 90.00 | 100.00 | 14 | 46.7% | -0.79 | 0.0032 | -0.494 | ||
| 5.95 | 13.30 | 1 | 9 | 45.3% | 0.20 | 0.0031 | -0.463 | 820 | 92.60 | 102.30 | 9 | 43.6% | -0.81 | 0.0031 | -0.473 | |
| 4.60 | 12.95 | 2 | 4 | 45.2% | 0.19 | 0.0029 | -0.443 | 825 | 98.35 | 106.85 | 6 | 45.3% | -0.82 | 0.0030 | -0.453 | |
| 3.90 | 12.20 | 2 | 5 | 45.2% | 0.18 | 0.0028 | -0.423 | 830 | 102.60 | 113.85 | 14 | 47.9% | -0.83 | 0.0029 | -0.432 | |
| 4.95 | 10.60 | 72 | 15 | 46.1% | 0.17 | 0.0027 | -0.404 | 835 | 104.05 | 119.70 | 10 | 46.6% | -0.85 | 0.0027 | -0.412 | |
| 4.35 | 9.65 | 2 | 11 | 45.8% | 0.15 | 0.0026 | -0.385 | 840 | 108.40 | 123.80 | 37 | 46.3% | -0.86 | 0.0026 | -0.392 | |
| 1.86 | 10.30 | 25 | 45.1% | 0.14 | 0.0024 | -0.366 | 845 | 115.75 | 128.65 | 1 | 50.0% | -0.87 | 0.0025 | -0.372 | ||
| 2.02 | 9.60 | 40 | 45.7% | 0.13 | 0.0023 | -0.348 | 850 | 120.20 | 132.95 | 10 | 50.0% | -0.88 | 0.0024 | -0.353 | ||
| 0.7900 | 9.20 | 45 | 45.0% | 0.12 | 0.0022 | -0.331 | 855 | 124.70 | 137.80 | 21 | 50.4% | -0.89 | 0.0022 | -0.334 | ||
| 0.5400 | 8.75 | 22 | 45.3% | 0.11 | 0.0021 | -0.314 | 860 | 129.30 | 142.25 | 11 | 50.7% | -0.90 | 0.0021 | -0.316 | ||
| 2.62 | 5.00 | 7 | 31 | 44.1% | 0.11 | 0.0020 | -0.298 | 865 | 131.05 | 146.75 | 21 | 47.1% | -0.91 | 0.0020 | -0.299 | |
| 0.1300 | 6.45 | 3 | 36 | 43.6% | 0.10 | 0.0019 | -0.282 | 870 | 138.55 | 151.60 | 13 | 51.4% | -0.91 | 0.0019 | -0.282 | |
| 0.0100 | 7.60 | 19 | 46.3% | 0.09 | 0.0018 | -0.268 | 875 | 143.20 | 156.25 | 1 | 51.5% | -0.92 | 0.0018 | -0.266 | ||
| 0.0100 | 7.25 | 11 | 46.8% | 0.09 | 0.0017 | -0.254 | 880 | 145.05 | 160.95 | 10 | 47.5% | -0.93 | 0.0016 | -0.251 | ||
| 0.0100 | 7.00 | 43 | 47.5% | 0.08 | 0.0016 | -0.240 | 885 | 152.65 | 165.60 | 1 | 52.2% | -0.93 | 0.0016 | -0.237 | ||
| 0 | 4.65 | 2 | 26 | 44.3% | 0.07 | 0.0015 | -0.228 | 890 | 157.40 | 170.45 | 1 | 52.8% | -0.94 | 0.0014 | -0.223 | |
| 0.0100 | 6.50 | 5 | 48.7% | 0.07 | 0.0014 | -0.216 | 895 | 162.20 | 175.30 | 53.1% | -0.94 | 0.0014 | -0.210 | |||
| 0.9400 | 3.40 | 1 | 187 | 45.6% | 0.06 | 0.0013 | -0.204 | 900 | 167.05 | 180.05 | 1 | 53.8% | -0.95 | 0.0013 | -0.197 | |
| 0.0100 | 6.05 | 86 | 50.0% | 0.06 | 0.0012 | -0.194 | 905 | 171.90 | 184.90 | 54.1% | -0.95 | 0.0012 | -0.186 | |||
| 0 | 4.90 | 46 | 48.0% | 0.06 | 0.0012 | -0.184 | 910 | 175.10 | 189.65 | 51.5% | -0.96 | 0.0011 | -0.175 | |||
| 0.0100 | 5.80 | 17 | 51.4% | 0.05 | 0.0011 | -0.174 | 915 | 178.70 | 194.55 | 49.1% | -0.96 | 0.0010 | -0.164 | |||
| 0.0100 | 5.60 | 39 | 52.0% | 0.05 | 0.0010 | -0.166 | 920 | 183.55 | 199.45 | 49.2% | -0.96 | 0.0010 | -0.155 | |||
| 0.0100 | 5.50 | 10 | 52.7% | 0.04 | 0.0010 | -0.157 | 925 | 188.45 | 204.30 | 1 | 49.6% | -0.97 | 0.0009 | -0.145 | ||
| 0 | 4.90 | 52.4% | 0.04 | 0.0009 | -0.149 | 930 | 193.60 | 209.25 | 3 | 50.8% | -0.97 | 0.0008 | -0.137 | |||
| 0 | 4.90 | 13 | 53.3% | 0.04 | 0.0009 | -0.142 | 935 | 201.20 | 214.15 | 3 | 57.8% | -0.97 | 0.0008 | -0.129 | ||
| 0 | 4.90 | 5 | 54.2% | 0.04 | 0.0008 | -0.135 | 940 | 202.85 | 219.00 | 49.3% | -0.97 | 0.0007 | -0.121 | |||
| 0 | 4.90 | 55.1% | 0.03 | 0.0008 | -0.128 | 945 | 211.05 | 224.05 | 59.0% | -0.97 | 0.0007 | -0.114 | ||||
| 0 | 4.90 | 56.0% | 0.03 | 0.0007 | -0.122 | 950 | 216.00 | 228.95 | 59.5% | -0.98 | 0.0006 | -0.107 | ||||
| 0 | 4.90 | 3 | 56.8% | 0.03 | 0.0007 | -0.116 | 955 | 220.95 | 233.80 | 60.2% | -0.98 | 0.0006 | -0.101 | |||
| 0 | 4.90 | 14 | 57.7% | 0.03 | 0.0006 | -0.111 | 960 | 225.85 | 238.75 | 60.7% | -0.98 | 0.0006 | -0.095 | |||
| 0 | 4.85 | 3 | 58.4% | 0.03 | 0.0006 | -0.105 | 965 | 230.85 | 243.75 | 61.6% | -0.98 | 0.0005 | -0.089 | |||
| 0 | 4.80 | 5 | 59.2% | 0.03 | 0.0006 | -0.101 | 970 | 235.80 | 248.70 | 62.3% | -0.98 | 0.0005 | -0.084 | |||
| 0 | 4.75 | 2 | 59.9% | 0.02 | 0.0006 | -0.096 | 975 | 240.75 | 253.90 | 63.4% | -0.98 | 0.0005 | -0.080 | |||
| 0 | 4.70 | 3 | 60.6% | 0.02 | 0.0005 | -0.091 | 980 | 245.70 | 258.65 | 63.7% | -0.99 | 0.0004 | -0.075 | |||
| 0 | 4.65 | 3 | 61.3% | 0.02 | 0.0005 | -0.087 | 985 | 247.85 | 263.60 | 55.1% | -0.99 | 0.0004 | -0.071 | |||
| 0 | 4.60 | 62.0% | 0.02 | 0.0005 | -0.083 | 990 | 252.45 | 268.60 | 53.8% | -0.99 | 0.0004 | -0.067 | ||||
| 0 | 4.60 | 2 | 62.8% | 0.02 | 0.0004 | -0.080 | 995 | 260.60 | 273.75 | 66.3% | -0.99 | 0.0004 | -0.063 | |||
| 0 | 2.00 | 9 | 55.4% | 0.02 | 0.0004 | -0.076 | 1,000 | 265.60 | 278.55 | 8 | 66.6% | -0.99 | 0.0003 | -0.059 | ||
| 0 | 4.50 | 1 | 65.0% | 0.02 | 0.0004 | -0.070 | 1,010 | 275.55 | 288.60 | 68.3% | -0.99 | 0.0003 | -0.053 | |||
| 0.0200 | 4.25 | 1 | 22 | 65.9% | 0.01 | 0.0003 | -0.064 | 1,020 | 282.25 | 298.50 | 56.4% | -0.99 | 0.0002 | -0.047 | ||
| 0 | 4.45 | 11 | 68.0% | 0.01 | 0.0003 | -0.058 | 1,030 | 292.70 | 308.45 | 60.5% | -0.99 | 0.0002 | -0.042 | |||
| 0 | 4.40 | 2 | 69.3% | 0.01 | 0.0003 | -0.054 | 1,040 | 301.90 | 318.40 | 55.2% | -0.99 | 0.0002 | -0.037 | |||
| 0 | 4.40 | 2 | 70.8% | 0.01 | 0.0002 | -0.049 | 1,050 | 315.45 | 328.40 | 74.0% | -0.99 | 0.0002 | -0.034 | |||
| 0 | 4.40 | 72.3% | 0.01 | 0.0002 | -0.045 | 1,060 | 322.65 | 338.55 | 65.3% | -1.00 | 0.0001 | -0.030 | ||||
| 0 | 4.35 | 73.6% | 0.01 | 0.0002 | -0.042 | 1,070 | 332.65 | 348.40 | 65.8% | -1.00 | 0.0001 | -0.027 | ||||
| 0 | 4.35 | 8 | 75.0% | 0.01 | 0.0002 | -0.038 | 1,080 | 342.65 | 358.35 | 67.0% | -1.00 | 0.0001 | -0.024 | |||
| 0 | 4.35 | 76.5% | 0.01 | 0.0002 | -0.036 | 1,090 | 355.40 | 368.55 | 80.5% | -1.00 | 0.0001 | -0.021 | ||||
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 13, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs