Free Trial

Caterpillar (CAT) Options Chain & Prices

Caterpillar logo
$353.60 +3.79 (+1.08%)
Closing price 05/16/2025 03:59 PM Eastern
Extended Trading
$350.55 -3.05 (-0.86%)
As of 05/16/2025 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
5/23/2025$290.00$0.116Put2 - - 64
(+0)
63.78%
(+5.19%)
-0.0110181
5/23/2025$295.00$0.134Put22 - 37
(+0)
60.13%
(+5.04%)
-0.0132591
5/23/2025$297.50$0.144Put33 - 2
(+0)
58.24%
(+4.97%)
-0.0144981
5/23/2025$300.00$0.154Put11 - 41
(+0)
56.31%
(+4.89%)
-0.015831
5/23/2025$305.00$0.174Put72 - 147
(+0)
52.35%
(+4.72%)
-0.0188372
5/23/2025$310.00$0.195Put8 - - 129
(+0)
48.25%
(+4.52%)
-0.0224135
5/23/2025$310.00$44.134Call44 - 84
(+0)
48.25%
(+4.51%)
0.977532
5/23/2025$315.00$0.218Put232 - 56
(+0)
44.05%
(+4.20%)
-0.0267855
5/23/2025$320.00$0.244Put1 - 1311
(+0)
39.78%
(+3.58%)
-0.0323991
5/23/2025$320.00$34.193Call30 - - 132
(-4)
39.78%
(+3.57%)
0.9676134
5/23/2025$322.50$0.260Put21113
(+0)
37.65%
(+3.10%)
-0.0359642
5/23/2025$325.00$0.281Put2411146
(+24)
35.56%
(+2.48%)
-0.0404114
5/23/2025$325.00$29.234Call9 - - 296
(+3)
35.56%
(+2.47%)
0.959674
5/23/2025$327.50$0.310Put31214
(-1)
33.56%
(+1.76%)
-0.0461953
5/23/2025$330.00$0.352Put631545
(+1)
31.70%
(+1.01%)
-0.0540834
5/23/2025$330.00$24.309Call66130108
(+0)
31.70%
(+1.01%)
0.94612110
5/23/2025$332.50$0.416Put114 - 525
(-1)
30.03%
(+0.30%)
-0.0652253
5/23/2025$332.50$21.875Call1 - - 28
(+0)
30.03%
(+0.30%)
0.9351021
5/23/2025$335.00$0.513Put216520645
(-1)
28.59%
(-0.29%)
-0.081032103
5/23/2025$335.00$19.473Call1 - - 304
(+3)
28.59%
(-0.29%)
0.9194691
5/23/2025$337.50$0.657Put152650
(+4)
28.14%
(+0.05%)
-0.10315911
5/23/2025$340.00$0.866Put1845085237
(-16)
25.80%
(-0.93%)
-0.13340463
5/23/2025$340.00$14.829Call162 - 88
(+2)
26.32%
(-1.04%)
0.8676536
5/23/2025$342.50$1.163Put67174643
(+22)
25.42%
(-1.24%)
-0.17344821
5/23/2025$342.50$12.625Call2 - - 21
(-5)
25.42%
(-1.24%)
0.8281112
5/23/2025$345.00$1.574Put23113106
(+58)
24.65%
(-1.38%)
-0.22465213
5/23/2025$345.00$10.534Call1412 - 135
(+1)
24.65%
(-1.38%)
0.77757410
5/23/2025$347.50$2.131Put21731
(+1)
23.97%
(-1.51%)
-0.28788610
5/23/2025$347.50$8.587Call8 - 513
(+13)
23.97%
(-1.51%)
0.7152597
5/23/2025$350.00$2.870Put147244982
(+9)
23.40%
(-1.64%)
-0.36276534
5/23/2025$350.00$6.818Call1673289100
(+25)
23.40%
(-1.64%)
0.64151447
5/23/2025$352.50$3.824Put354961862
(+2)
22.95%
(-1.79%)
-0.44711255
5/23/2025$352.50$5.262Call4420115
(+5)
22.95%
(-1.79%)
0.55843518
5/23/2025$355.00$5.017Put386360
(-10)
22.60%
(-1.94%)
-0.53680615
5/23/2025$355.00$3.941Call18230591078
(+171)
22.60%
(-1.93%)
0.47007257
5/23/2025$357.50$6.457Put35 - 250
(+0)
22.37%
(-2.04%)
-0.6264835
5/23/2025$357.50$2.864Call5012343
(+3)
22.37%
(-2.04%)
0.38175412
5/23/2025$360.00$8.134Put44310239
(-1)
22.22%
(-2.10%)
-0.71066312
5/23/2025$360.00$2.019Call258112108577
(+145)
22.22%
(-2.10%)
0.29884255
5/23/2025$362.50$1.385Call53932
(+2)
22.16%
(-2.12%)
0.22577816
Here’s How to Claim Your Stake in Elon’s Private Company, xAI (Ad)

Even though xAI is a private company, tech legend and angel investor Jeff Brown found a way for everyday folks like you… To partner with Elon on what he believes will be the biggest AI project of the century… Starting with as little as $500.

Click here to see how you could take a stake in Elon’s private company…
5/23/2025$365.00$0.935Call3607039825
(-42)
22.81%
(-1.59%)
0.16570858
5/23/2025$367.50$0.633Call25285
(+5)
22.54%
(-2.19%)
0.11988815
5/23/2025$370.00$0.439Call72196
(+4)
23.07%
(-2.23%)
0.0870927
5/23/2025$372.50$0.316Call41212
(+12)
23.81%
(-2.25%)
0.0643943
5/23/2025$375.00$0.236Call62116
(+1)
24.66%
(-2.28%)
0.0487224
5/23/2025$380.00$0.144Call1812637
(-4)
26.75%
(-2.20%)
0.029795
5/23/2025$390.00$0.068Call1 - - 0
(+0)
31.15%
(-2.11%)
0.0134691
5/23/2025$400.00$0.038Call5 - 58
(+0)
35.51%
(-2.06%)
0.0071572
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:CAT) was last updated on 5/17/2025 by MarketBeat.com Staff
From Our Partners