Free Trial

Caterpillar (CAT) Options Chain & Prices

Caterpillar logo
$420.48 +5.36 (+1.29%)
Closing price 09/4/2025 03:59 PM Eastern
Extended Trading
$421.05 +0.57 (+0.14%)
As of 04:33 AM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

CAT Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
9/5/2025$365.00$0.061Put1 - 12
(+0)
111.95%
(+32.39%)
-0.0076431
9/5/2025$385.00$0.080Put3 - - 27
(+1)
76.69%
(+24.08%)
-0.0136943
9/5/2025$387.50$0.082Put2 - - 4
(+1)
72.12%
(+23.09%)
-0.0148512
9/5/2025$390.00$0.084Put413119
(+1)
56.17%
(+10.65%)
-0.016163
9/5/2025$395.00$0.089Put6 - 1146
(+3)
58.17%
(+19.17%)
-0.0193974
9/5/2025$397.50$0.092Put2 - 143
(+11)
53.46%
(+17.14%)
-0.0215112
9/5/2025$400.00$0.097Put2662258835
(+158)
48.83%
(+14.65%)
-0.02436349
9/5/2025$402.50$0.108Put27 - 2106
(+14)
44.52%
(+13.62%)
-0.0290068
9/5/2025$405.00$0.135Put522112216
(+48)
40.93%
(+9.81%)
-0.03796219
9/5/2025$407.50$0.199Put762033487
(+220)
38.33%
(+8.50%)
-0.055832
9/5/2025$410.00$0.328Put13629761141
(+117)
36.57%
(+7.94%)
-0.0882240
9/5/2025$410.00$11.175Call2167206
(+28)
36.57%
(+7.94%)
0.9118213
9/5/2025$412.50$0.557Put563018673
(+207)
35.20%
(+7.59%)
-0.14034928
9/5/2025$412.50$8.906Call35101480
(+46)
35.20%
(+8.10%)
0.85969524
9/5/2025$415.00$0.934Put30924330497
(-17)
33.92%
(+7.04%)
-0.21656995
9/5/2025$415.00$6.783Call934040109
(+35)
32.09%
(+5.20%)
0.783533
9/5/2025$417.50$1.525Put33425913
(+566)
32.74%
(+6.29%)
-0.32038513
9/5/2025$417.50$4.875Call459117105323
(+11)
32.74%
(+6.29%)
0.67983376
9/5/2025$420.00$2.420Put251117119135
(-18)
32.04%
(+5.78%)
-0.4499350
9/5/2025$420.00$3.270Call889163660184
(+37)
32.39%
(+6.62%)
0.550966138
9/5/2025$422.50$3.686Put111259
(+0)
31.22%
(+4.84%)
-0.5925857
9/5/2025$422.50$2.033Call3354257315
(+22)
29.49%
(+3.12%)
0.4104108
9/5/2025$425.00$5.333Put20 - 776
(-9)
28.44%
(+1.44%)
-0.72856114
9/5/2025$425.00$1.169Call1,1733411188
(-58)
30.80%
(+3.80%)
0.27864856
9/5/2025$427.50$7.321Put4 - - 66
(+0)
31.07%
(+2.93%)
-0.8384413
9/5/2025$427.50$0.634Call15265104
(+10)
31.07%
(+2.93%)
0.1738821
9/5/2025$430.00$9.558Put334595
(-20)
31.77%
(+2.17%)
-0.91187212
9/5/2025$430.00$0.339Call1,139268244
(-19)
31.77%
(+2.17%)
0.10331431
9/5/2025$432.50$11.935Put88 - 44
(-19)
32.97%
(+1.73%)
-0.9539384
9/5/2025$432.50$0.187Call13196107
(+45)
32.97%
(+1.73%)
0.06088113
9/5/2025$435.00$14.380Put88 - 79
(-73)
34.47%
(+1.50%)
-0.976196
9/5/2025$435.00$0.107Call25159806
(-3)
34.47%
(+1.50%)
0.03635711
9/5/2025$437.50$16.854Put15 - - 30
(-12)
36.12%
(+1.40%)
-0.9876921
9/5/2025$440.00$0.039Call85 - 76720
(+6)
37.85%
(+1.37%)
0.0137934
9/5/2025$445.00$0.016Call145 - 569
(-5)
41.37%
(+1.39%)
0.0056975
9/5/2025$447.50$0.010Call3 - - 134
(+2)
43.14%
(+1.46%)
0.0037721
9/5/2025$450.00$0.007Call1439200
(+10)
44.90%
(+1.52%)
0.0025446
9/5/2025$452.50$0.005Call56 - 3266
(+14)
46.65%
(+1.57%)
0.0017454
9/5/2025$455.00$0.003Call4 - 498
(+1)
48.38%
(+1.61%)
0.0012151
9/5/2025$477.50$0.000Call1 - - 0
(+0)
63.06%
(+2.20%)
7.9E-051
9/5/2025$480.00$0.000Call1 - - 22
(+0)
64.60%
(+2.26%)
6.1E-051
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:CAT) was last updated on 9/5/2025 by MarketBeat.com Staff
From Our Partners