Free Trial

Caterpillar (CAT) Options Chain & Prices

Caterpillar logo
$434.07 +4.55 (+1.06%)
Closing price 07/25/2025 03:59 PM Eastern
Extended Trading
$433.82 -0.25 (-0.06%)
As of 07/25/2025 07:59 PM 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
8/1/2025$370.00$0.077Put4 - - 74
(+4)
48.86%
(+2.52%)
-0.0081182
8/1/2025$382.50$0.117Put1 - - 26
(+0)
42.10%
(+2.74%)
-0.0134871
8/1/2025$385.00$0.126Put514115
(+0)
40.63%
(+2.74%)
-0.0148412
8/1/2025$387.50$0.135Put5 - 520
(-2)
39.14%
(+2.73%)
-0.0163263
8/1/2025$390.00$0.144Put923231
(+0)
37.62%
(+2.66%)
-0.0179747
8/1/2025$395.00$0.166Put2 - 169
(+1)
34.52%
(+2.44%)
-0.0219332
8/1/2025$395.00$39.817Call5 - - 225
(-6)
34.50%
(+2.42%)
0.9780521
8/1/2025$397.50$0.179Put7 - - 28
(+0)
32.97%
(+2.25%)
-0.0244041
8/1/2025$400.00$0.195Put601232177
(-2)
31.45%
(+1.95%)
-0.02741512
8/1/2025$400.00$34.850Call10 - - 112
(-4)
31.42%
(+1.92%)
0.9725912
8/1/2025$405.00$0.243Put7 - 2207
(+3)
28.57%
(+1.18%)
-0.0361946
8/1/2025$405.00$29.903Call28 - 186
(+9)
28.55%
(+1.14%)
0.9638354
8/1/2025$407.50$0.284Put1610 - 49
(+2)
27.28%
(+0.73%)
-0.042993
8/1/2025$407.50$27.445Call6 - - 28
(+0)
27.26%
(+0.71%)
0.9570763
8/1/2025$410.00$0.343Put174994
(+5)
26.12%
(+0.31%)
-0.05248616
8/1/2025$410.00$25.006Call13 - - 188
(-1)
26.12%
(+0.30%)
0.9477574
8/1/2025$412.50$0.428Put12220100547
(+21)
25.11%
(-0.05%)
-0.0655034
8/1/2025$412.50$22.592Call28 - - 65
(+0)
25.11%
(-0.05%)
0.93487810
8/1/2025$415.00$0.550Put562314198
(+32)
24.24%
(-0.34%)
-0.08323827
8/1/2025$415.00$20.215Call2 - - 344
(-26)
24.24%
(-0.34%)
0.917322
8/1/2025$417.50$0.718Put1567107137
(+102)
23.49%
(-0.56%)
-0.10650236
8/1/2025$417.50$17.888Call29 - - 83
(+0)
23.48%
(-0.57%)
0.89387110
8/1/2025$420.00$0.958Put30537189107
(+23)
22.81%
(-0.75%)
-0.13779787
8/1/2025$420.00$15.625Call64235450
(+0)
22.81%
(-0.75%)
0.863314
8/1/2025$422.50$1.278Put59 - 1569
(-7)
22.22%
(-0.90%)
-0.17695221
8/1/2025$422.50$13.445Call135623
(-9)
22.21%
(-0.91%)
0.8244488
8/1/2025$425.00$1.706Put21414145286
(+211)
21.67%
(-1.05%)
-0.22563487
8/1/2025$425.00$11.371Call40527171134
(+261)
21.67%
(-1.05%)
0.77634860
8/1/2025$427.50$2.269Put811838257
(+224)
21.10%
(-1.29%)
-0.28425842
8/1/2025$427.50$9.431Call90517626
(+499)
21.39%
(-1.00%)
0.71847239
8/1/2025$430.00$2.997Put5247222570
(+63)
20.89%
(-2.11%)
-0.35257673
8/1/2025$430.00$7.652Call22811051394
(+21)
20.76%
(-1.36%)
0.65111378
8/1/2025$432.50$3.919Put34535586
(+2)
20.48%
(-1.47%)
-0.42907464
8/1/2025$432.50$6.071Call57112088
(+38)
20.30%
(-1.65%)
0.57609630
8/1/2025$435.00$5.057Put9579126
(+0)
20.15%
(-1.69%)
-0.51076239
8/1/2025$435.00$4.691Call1817728122
(+3)
20.15%
(-1.69%)
0.49540874
8/1/2025$437.50$6.429Put22 - 20
(+0)
19.97%
(-1.83%)
-0.5938743
8/1/2025$437.50$3.546Call391361498
(+45)
19.97%
(-1.83%)
0.41431920
8/1/2025$440.00$8.018Put461032
(+0)
19.87%
(-1.95%)
-0.6733976
8/1/2025$440.00$2.611Call1,286118652314
(+1152)
20.01%
(-1.94%)
0.33584593
[No Brainer Gold Play]: “Show me a better investment.” (Ad)

A Historic Gold Announcement Is About to Rock Wall Street? For months, sharp-eyed analysts have watched the quiet buildup behind the scenes. Now, in just days, the floodgates are set to open. The greatest investor of all time could validate what Garrett Goggin has been saying for months: Gold is entering a once-in-a-generation mania. Front-running Buffett has never been more urgent — and four tiny miners could be your ticket to 100X gains.

Click here to get Garrett’s Top Four picks now.
8/1/2025$442.50$1.885Call3816527
(+8)
19.84%
(-2.04%)
0.26493711
8/1/2025$445.00$1.333Call5926219
(+1)
19.66%
(-2.35%)
0.20326120
8/1/2025$447.50$13.911Put1 - 10
(+0)
20.00%
(-2.21%)
-0.8601371
8/1/2025$447.50$0.929Call171032
(+2)
20.00%
(-2.21%)
0.15226611
8/1/2025$450.00$0.645Call1,20956381732
(+622)
20.21%
(-2.30%)
0.11246535
8/1/2025$452.50$0.451Call3523 - 8
(+1)
20.53%
(-2.38%)
0.0825839
8/1/2025$455.00$0.320Call273 - 17
(+4)
20.96%
(-2.44%)
0.0609097
8/1/2025$460.00$0.172Call21 - 5
(+0)
22.07%
(-2.53%)
0.0342272
8/1/2025$465.00$0.100Call10 - 105
(+5)
23.40%
(-2.56%)
0.0202172
8/1/2025$475.00$0.040Call1616 - 1
(+0)
26.30%
(-2.59%)
0.0081441
8/1/2025$477.50$0.033Call5 - 50
(+0)
27.04%
(-2.58%)
0.006651
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:CAT) was last updated on 7/26/2025 by MarketBeat.com Staff
From Our Partners