Free Trial

Caterpillar (CAT) Options Chain & Prices

Caterpillar logo
$534.40 +6.93 (+1.31%)
Closing price 10/15/2025 03:59 PM Eastern
Extended Trading
$533.55 -0.84 (-0.16%)
As of 04:00 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
10/17/2025$435.00$99.388Call1 - - 21
(+0)
95.14%
(+16.28%)
0.998281
10/17/2025$437.50$96.893Call5 - - 5
(+0)
94.62%
(+16.35%)
0.9978911
10/17/2025$450.00$0.052Put4811321419
(+13)
90.04%
(+16.41%)
-0.00476314
10/17/2025$450.00$84.430Call10321122
(-34)
90.04%
(+16.41%)
0.9951667
10/17/2025$455.00$0.067Put11 - 1095
(+0)
87.26%
(+16.24%)
-0.0061612
10/17/2025$457.50$0.074Put1 - - 552
(+0)
85.68%
(+16.11%)
-0.0069181
10/17/2025$457.50$76.956Call5 - - 38
(-1)
85.68%
(+16.11%)
0.9930111
10/17/2025$460.00$0.082Put3047150612
(+10)
84.01%
(+15.95%)
-0.00771439
10/17/2025$460.00$74.466Call293981831434
(-114)
84.01%
(+15.95%)
0.99221535
10/17/2025$462.50$0.090Put8 - 8109
(+8)
82.24%
(+15.78%)
-0.0085522
10/17/2025$465.00$0.099Put31 - 31124
(+12)
80.38%
(+15.58%)
-0.0094358
10/17/2025$467.50$66.994Call6 - - 77
(+0)
78.45%
(+15.36%)
0.9895612
10/17/2025$470.00$0.115Put1582517
(+21)
76.44%
(+15.12%)
-0.0113554
10/17/2025$470.00$64.504Call378262286
(-9)
76.44%
(+15.12%)
0.98857419
10/17/2025$475.00$0.133Put3244698
(-36)
72.24%
(+14.59%)
-0.01352215
10/17/2025$475.00$59.523Call51 - 89
(-7)
72.24%
(+14.59%)
0.9864075
10/17/2025$480.00$0.151Put18105739
(-10)
67.85%
(+13.94%)
-0.0160246
10/17/2025$480.00$54.544Call63 - 294
(-21)
67.85%
(+13.94%)
0.9839066
10/17/2025$482.50$0.160Put1 - 194
(-7)
65.59%
(+13.55%)
-0.0174481
10/17/2025$487.50$0.182Put23 - 12188
(-2)
61.04%
(+12.57%)
-0.020826
10/17/2025$487.50$47.079Call33 - 108
(-4)
61.04%
(+12.57%)
0.9791111
10/17/2025$490.00$0.196Put38112819
(+128)
58.78%
(+11.95%)
-0.02290814
10/17/2025$490.00$44.594Call21 - 4716
(-43)
58.78%
(+11.95%)
0.97702418
10/17/2025$492.50$0.212Put514593
(-9)
56.57%
(+11.23%)
-0.025422
10/17/2025$495.00$0.233Put38110187
(+4)
54.44%
(+10.43%)
-0.02854116
10/17/2025$495.00$39.634Call12 - 2187
(-9)
54.44%
(+10.43%)
0.9713937
10/17/2025$497.50$0.261Put46333349
(-14)
52.45%
(+9.59%)
-0.03252716
10/17/2025$497.50$37.163Call1 - - 137
(-1)
52.45%
(+9.59%)
0.9674081
10/17/2025$500.00$0.299Put496215244492
(+367)
50.61%
(+8.75%)
-0.03773355
10/17/2025$500.00$34.702Call13011381641
(-2)
50.61%
(+8.75%)
0.96220531
10/17/2025$502.50$0.351Put1288739212
(+23)
48.96%
(+7.96%)
-0.044635
10/17/2025$502.50$32.256Call5522778
(+1)
48.96%
(+7.96%)
0.95534219
10/17/2025$505.00$0.423Put582020402
(+75)
47.51%
(+7.21%)
-0.05363824
10/17/2025$505.00$29.829Call22 - 10313
(-31)
47.51%
(+7.25%)
0.94630918
10/17/2025$507.50$0.521Put635112114
(+11)
46.24%
(+6.75%)
-0.06543523
10/17/2025$507.50$27.428Call2616598
(-13)
46.24%
(+6.65%)
0.93452410
10/17/2025$510.00$0.651Put92229177
(+118)
42.10%
(+3.12%)
-0.08057722
10/17/2025$510.00$25.060Call8513241011
(+59)
45.13%
(+6.16%)
0.919438
10/17/2025$512.50$0.824Put4323830
(+16)
44.15%
(+5.76%)
-0.0996614
10/17/2025$512.50$22.733Call1 - - 142
(+62)
44.15%
(+5.76%)
0.9003381
10/17/2025$515.00$1.047Put29614411097
(+86)
43.25%
(+6.41%)
-0.123289201
10/17/2025$515.00$20.458Call2053125
(-4)
43.25%
(+5.44%)
0.87675717
10/17/2025$517.50$1.333Put20017340
(+35)
42.42%
(+5.15%)
-0.15199320
10/17/2025$517.50$18.244Call62465
(-16)
42.42%
(+5.15%)
0.8481236
10/17/2025$520.00$1.693Put876116629622
(+102)
41.64%
(+4.88%)
-0.186282135
10/17/2025$520.00$16.106Call7024128161
(+2370)
41.64%
(+4.88%)
0.81393328
10/17/2025$522.50$2.144Put651930145
(+142)
40.91%
(+4.60%)
-0.22657525
10/17/2025$522.50$14.057Call1916 - 193
(+87)
40.91%
(+4.60%)
0.77377511
10/17/2025$525.00$2.704Put23010988325
(+324)
40.23%
(+4.30%)
-0.27311590
10/17/2025$525.00$12.116Call542015346
(-60)
39.92%
(+3.99%)
0.72744118
10/17/2025$527.50$3.390Put82512521
(+20)
39.61%
(+13.04%)
-0.325829
10/17/2025$527.50$10.302Call69193159
(+34)
39.61%
(+3.97%)
0.67506433
10/17/2025$530.00$4.223Put463117310100
(+98)
39.08%
(+3.63%)
-0.384008121
10/17/2025$530.00$8.633Call2,8271,0772214702
(+233)
39.08%
(+3.63%)
0.61726382
10/17/2025$532.50$5.219Put4018219
(+8)
38.63%
(+3.28%)
-0.44654823
10/17/2025$532.50$7.126Call43141780
(+10)
38.63%
(+3.28%)
0.55522525
10/17/2025$535.00$6.388Put87353022
(+22)
38.28%
(+3.88%)
-0.51168446
10/17/2025$535.00$5.792Call5689469655
(+488)
38.28%
(+5.14%)
0.490687313
10/17/2025$537.50$7.736Put2911105
(+2)
38.01%
(+2.62%)
-0.57733617
10/17/2025$537.50$4.634Call59017831651
(+42)
38.01%
(+2.62%)
0.42569791
10/17/2025$540.00$9.258Put886602
(+1)
37.81%
(+2.30%)
-0.64138740
10/17/2025$540.00$3.648Call1142733480
(+198)
37.81%
(+2.30%)
0.3623362
10/17/2025$542.50$10.943Put17480
(+0)
37.66%
(+1.97%)
-0.7019676
10/17/2025$542.50$2.824Call120131330
(+20)
37.66%
(+1.97%)
0.3024136
10/17/2025$545.00$12.777Put516221
(+1)
37.54%
(+1.61%)
-0.7576111
10/17/2025$545.00$2.147Call2143765115
(+77)
37.54%
(+1.61%)
0.24735566
10/17/2025$547.50$14.745Put21 - - 1
(+1)
37.43%
(+1.21%)
-0.8072633
10/17/2025$547.50$1.604Call10440174
(+45)
37.43%
(+1.21%)
0.19819620
10/17/2025$550.00$16.832Put6233
(+3)
37.37%
(+0.77%)
-0.8502286
10/17/2025$550.00$1.177Call3408880434
(+236)
37.37%
(+1.78%)
0.155631127
10/17/2025$552.50$19.021Put1 - - 0
(+0)
37.37%
(+0.32%)
-0.8861721
10/17/2025$552.50$0.852Call285107
(+6)
37.37%
(+0.32%)
0.12002416
10/17/2025$555.00$21.295Put4222
(+2)
37.47%
(-0.11%)
-0.9151474
10/17/2025$555.00$0.613Call862518166
(+134)
37.47%
(-0.11%)
0.09130638
10/17/2025$557.50$0.440Call4389102
(+102)
37.71%
(-0.48%)
0.06891718
10/17/2025$560.00$0.318Call77133785
(+11)
38.08%
(-0.77%)
0.05192133
10/17/2025$562.50$0.232Call255 - 2
(+2)
38.59%
(-0.98%)
0.0392387
10/17/2025$565.00$0.172Call3814228
(+8)
39.21%
(-1.12%)
0.0298448
10/17/2025$567.50$33.376Put1 - - 0
(+0)
39.92%
(-1.20%)
-0.9833511
10/17/2025$567.50$0.129Call1 - - 1
(+1)
39.92%
(-1.20%)
0.0228831
10/17/2025$570.00$0.098Call10 - - 51
(+3)
40.70%
(-1.24%)
0.0177043
10/17/2025$575.00$0.059Call1 - 158
(+17)
42.42%
(-1.22%)
0.0108921
10/17/2025$580.00$0.037Call25 - 2084
(+1)
44.26%
(-1.12%)
0.0069385
10/17/2025$600.00$0.008Call11110110
(-43)
52.04%
(-0.40%)
0.0015123
10/17/2025$605.00$0.006Call41 - 260
(+0)
53.99%0.00109111
10/17/2025$610.00$0.004Call15780
(+0)
55.93%0.0008013
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:CAT) was last updated on 10/16/2025 by MarketBeat.com Staff
From Our Partners