CAT option chain Caterpillar Inc.
Cboe delayed options data · as of 06:34 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 ±34.8% (473.81–979.96) · ATM IV 39.9% · P/C open interest 0.75
| 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 | |
| 372.95 | 385.50 | 7 | 44.6% | 0.96 | 0.0003 | 0.000 | 370 | 6.40 | 11.10 | 18 | 45.5% | -0.05 | 0.0003 | -0.037 | ||
| 364.40 | 380.00 | 23 | 46.1% | 0.95 | 0.0003 | 0.000 | 380 | 7.30 | 12.60 | 21 | 45.5% | -0.05 | 0.0003 | -0.040 | ||
| 357.45 | 368.60 | 5 | 11 | 44.9% | 0.95 | 0.0003 | -0.000 | 390 | 6.85 | 12.05 | 2 | 37 | 43.5% | -0.06 | 0.0003 | -0.043 |
| 346.00 | 362.20 | 2 | 31 | 44.0% | 0.94 | 0.0003 | -0.004 | 400 | 10.15 | 12.00 | 6 | 910 | 43.9% | -0.06 | 0.0004 | -0.046 |
| 341.50 | 356.00 | 16 | 46.5% | 0.94 | 0.0004 | -0.009 | 410 | 6.75 | 18.05 | 14 | 43.8% | -0.07 | 0.0004 | -0.049 | ||
| 328.00 | 346.00 | 39 | 42.9% | 0.93 | 0.0004 | -0.013 | 420 | 4.00 | 19.40 | 62 | 41.7% | -0.07 | 0.0004 | -0.052 | ||
| 325.05 | 338.00 | 9 | 44.9% | 0.92 | 0.0004 | -0.017 | 430 | 6.25 | 24.00 | 35 | 43.4% | -0.08 | 0.0004 | -0.056 | ||
| 315.00 | 330.00 | 19 | 43.8% | 0.92 | 0.0004 | -0.021 | 440 | 12.90 | 25.10 | 62 | 45.1% | -0.09 | 0.0005 | -0.059 | ||
| 307.00 | 323.95 | 34 | 44.2% | 0.91 | 0.0005 | -0.025 | 450 | 17.25 | 23.00 | 5 | 277 | 44.5% | -0.09 | 0.0005 | -0.062 | |
| 298.00 | 316.00 | 23 | 43.4% | 0.90 | 0.0005 | -0.030 | 460 | 10.60 | 30.00 | 31 | 43.2% | -0.10 | 0.0005 | -0.066 | ||
| 293.30 | 308.00 | 19 | 44.1% | 0.90 | 0.0005 | -0.034 | 470 | 16.80 | 32.00 | 37 | 44.5% | -0.11 | 0.0006 | -0.069 | ||
| 284.80 | 300.00 | 12 | 43.4% | 0.89 | 0.0006 | -0.038 | 480 | 14.95 | 33.45 | 114 | 42.9% | -0.12 | 0.0006 | -0.072 | ||
| 277.95 | 294.00 | 6 | 43.8% | 0.88 | 0.0006 | -0.042 | 490 | 19.80 | 33.50 | 26 | 43.0% | -0.13 | 0.0006 | -0.075 | ||
| 271.50 | 283.15 | 48 | 42.8% | 0.87 | 0.0006 | -0.046 | 500 | 24.00 | 32.15 | 3 | 207 | 42.4% | -0.13 | 0.0006 | -0.079 | |
| 264.20 | 278.00 | 16 | 43.2% | 0.86 | 0.0006 | -0.051 | 510 | 24.25 | 36.25 | 26 | 42.2% | -0.14 | 0.0007 | -0.082 | ||
| 257.60 | 272.00 | 32 | 43.5% | 0.86 | 0.0007 | -0.055 | 520 | 31.45 | 35.25 | 1 | 102 | 42.4% | -0.15 | 0.0007 | -0.085 | |
| 246.30 | 264.00 | 68 | 41.9% | 0.85 | 0.0007 | -0.059 | 530 | 31.60 | 39.25 | 49 | 42.1% | -0.16 | 0.0007 | -0.088 | ||
| 243.50 | 257.85 | 88 | 42.9% | 0.84 | 0.0007 | -0.063 | 540 | 31.45 | 42.55 | 85 | 41.4% | -0.17 | 0.0008 | -0.091 | ||
| 236.25 | 250.75 | 1 | 146 | 42.5% | 0.83 | 0.0008 | -0.066 | 550 | 37.10 | 47.80 | 327 | 42.6% | -0.18 | 0.0008 | -0.095 | |
| 227.75 | 243.50 | 45 | 41.8% | 0.82 | 0.0008 | -0.070 | 560 | 39.25 | 47.90 | 92 | 41.6% | -0.19 | 0.0008 | -0.098 | ||
| 217.85 | 230.00 | 52 | 42.1% | 0.80 | 0.0008 | -0.077 | 580 | 42.00 | 55.75 | 13 | 113 | 41.0% | -0.21 | 0.0009 | -0.103 | |
| 204.70 | 216.20 | 192 | 41.3% | 0.78 | 0.0009 | -0.084 | 600 | 50.10 | 63.00 | 4 | 939 | 41.2% | -0.23 | 0.0010 | -0.109 | |
| 193.60 | 204.35 | 104 | 41.3% | 0.76 | 0.0010 | -0.091 | 620 | 62.60 | 70.75 | 21 | 182 | 42.1% | -0.26 | 0.0010 | -0.114 | |
| 181.45 | 192.50 | 230 | 40.8% | 0.73 | 0.0010 | -0.097 | 640 | 68.85 | 75.25 | 616 | 41.0% | -0.28 | 0.0011 | -0.118 | ||
| 172.00 | 181.70 | 150 | 40.9% | 0.71 | 0.0010 | -0.102 | 660 | 73.05 | 86.10 | 23 | 358 | 40.5% | -0.30 | 0.0011 | -0.123 | |
| 158.40 | 172.65 | 393 | 40.4% | 0.69 | 0.0011 | -0.107 | 680 | 81.70 | 95.45 | 1 | 96 | 40.4% | -0.33 | 0.0012 | -0.127 | |
| 152.85 | 161.20 | 1 | 757 | 40.7% | 0.67 | 0.0011 | -0.112 | 700 | 93.30 | 103.15 | 577 | 40.3% | -0.35 | 0.0012 | -0.130 | |
| 140.15 | 151.70 | 291 | 40.0% | 0.64 | 0.0012 | -0.115 | 720 | 102.00 | 112.30 | 1 | 444 | 39.8% | -0.38 | 0.0013 | -0.133 | |
| 134.00 | 145.15 | 507 | 40.7% | 0.62 | 0.0012 | -0.119 | 740 | 110.00 | 123.90 | 1 | 328 | 39.5% | -0.41 | 0.0013 | -0.135 | |
| 122.70 | 135.65 | 167 | 39.9% | 0.60 | 0.0012 | -0.121 | 760 | 123.85 | 136.65 | 79 | 40.1% | -0.43 | 0.0013 | -0.137 | ||
| 117.95 | 125.90 | 994 | 40.0% | 0.57 | 0.0012 | -0.124 | 780 | 132.00 | 150.00 | 138 | 39.8% | -0.46 | 0.0014 | -0.138 | ||
| 110.10 | 121.85 | 122 | 39.3% | 0.56 | 0.0012 | -0.124 | 790 | 138.45 | 154.45 | 79 | 39.6% | -0.47 | 0.0014 | -0.139 | ||
| 110.30 | 118.00 | 1 | 255 | 39.9% | 0.55 | 0.0012 | -0.125 | 800 | 146.55 | 161.95 | 4 | 426 | 40.1% | -0.48 | 0.0014 | -0.139 |
| 106.15 | 115.30 | 116 | 39.9% | 0.54 | 0.0012 | -0.126 | 810 | 151.30 | 166.45 | 22 | 39.5% | -0.50 | 0.0014 | -0.140 | ||
| 97.65 | 116.00 | 3 | 28 | 39.7% | 0.53 | 0.0012 | -0.126 | 820 | 156.00 | 176.00 | 34 | 39.8% | -0.51 | 0.0014 | -0.140 | |
| 95.35 | 108.95 | 24 | 39.3% | 0.52 | 0.0012 | -0.127 | 830 | 166.05 | 182.00 | 70 | 40.2% | -0.52 | 0.0014 | -0.140 | ||
| 90.10 | 109.25 | 20 | 39.5% | 0.51 | 0.0013 | -0.127 | 840 | 171.65 | 184.60 | 209 | 39.4% | -0.53 | 0.0014 | -0.140 | ||
| 90.60 | 100.30 | 2 | 200 | 39.1% | 0.50 | 0.0013 | -0.127 | 850 | 176.00 | 192.80 | 4 | 36 | 39.2% | -0.55 | 0.0015 | -0.139 |
| 90.35 | 96.85 | 62 | 39.5% | 0.49 | 0.0013 | -0.127 | 860 | 182.75 | 199.95 | 63 | 39.2% | -0.56 | 0.0015 | -0.139 | ||
| 80.00 | 100.00 | 28 | 39.3% | 0.48 | 0.0013 | -0.127 | 870 | 191.70 | 204.00 | 17 | 39.1% | -0.57 | 0.0015 | -0.139 | ||
| 78.00 | 96.00 | 38 | 39.2% | 0.46 | 0.0013 | -0.127 | 880 | 196.30 | 214.95 | 89 | 39.3% | -0.59 | 0.0015 | -0.138 | ||
| 74.70 | 94.00 | 534 | 39.2% | 0.45 | 0.0012 | -0.127 | 890 | 204.65 | 218.00 | 46 | 38.8% | -0.60 | 0.0015 | -0.138 | ||
| 75.95 | 87.65 | 223 | 39.3% | 0.44 | 0.0012 | -0.127 | 900 | 212.00 | 227.70 | 61 | 39.2% | -0.61 | 0.0015 | -0.137 | ||
| 72.50 | 78.65 | 841 | 38.9% | 0.42 | 0.0012 | -0.126 | 920 | 227.05 | 239.95 | 16 | 38.8% | -0.64 | 0.0015 | -0.136 | ||
| 65.90 | 74.40 | 257 | 38.7% | 0.40 | 0.0012 | -0.124 | 940 | 240.40 | 260.00 | 217 | 39.3% | -0.66 | 0.0015 | -0.135 | ||
| 63.15 | 71.10 | 78 | 39.1% | 0.39 | 0.0012 | -0.123 | 960 | 258.00 | 272.80 | 68 | 39.1% | -0.68 | 0.0015 | -0.133 | ||
| 57.30 | 71.25 | 74 | 39.6% | 0.37 | 0.0012 | -0.121 | 980 | 272.05 | 292.00 | 27 | 39.4% | -0.71 | 0.0015 | -0.131 | ||
| 54.10 | 62.95 | 206 | 39.0% | 0.35 | 0.0012 | -0.119 | 1,000 | 290.00 | 303.90 | 30 | 38.8% | -0.73 | 0.0016 | -0.130 | ||
| 48.70 | 57.00 | 55 | 38.3% | 0.33 | 0.0012 | -0.117 | 1,020 | 306.00 | 324.00 | 12 | 39.4% | -0.75 | 0.0016 | -0.127 | ||
| 46.85 | 56.35 | 118 | 39.1% | 0.32 | 0.0011 | -0.115 | 1,040 | 324.00 | 336.00 | 2 | 4 | 38.5% | -0.78 | 0.0016 | -0.125 | |
| 38.00 | 57.10 | 212 | 38.8% | 0.30 | 0.0011 | -0.113 | 1,060 | 340.00 | 358.00 | 3 | 39.3% | -0.80 | 0.0016 | -0.124 | ||
| 36.50 | 54.00 | 74 | 39.1% | 0.29 | 0.0011 | -0.110 | 1,080 | 358.00 | 372.50 | 24 | 38.6% | -0.82 | 0.0016 | -0.123 | ||
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 — Jan 21, 2028
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs