Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

Option Chains For CAT Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
CAT CATERPILLAR INC   0.351 0.257 363.25 5.64
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CAT 11.85 12.25 12.20 6.56 11 93  W   357.5 CAT 5.85 6.15 6.02 0.76 17 93  W  
CAT 10.45 10.75 10.85 4.71 104 315  W   360 CAT 6.85 7.20 7.10 1.40 787 1883  W  
CAT 9.10 9.40 9.05 3.18 38 96  W   362.5 CAT 8.05 8.35 8.35 2.37 54 73  W  
CAT 7.90 8.15 8.30 2.00 255 1401  W   365 CAT 9.30 9.65 9.30 3.69 59 133  W  
CAT 6.70 7.00 6.95 1.17 106 118  W   367.5 CAT 10.65 11.00 10.75 5.36 51 46  W  
CAT 5.75 5.90 5.90 0.63 164 650  W   370 CAT 12.15 12.50 12.01 7.32 55 206  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CAT 13.80 14.05 14.50 9.89 28 91  W   357.5 CAT 7.40 7.65 7.14 2.98 13 34  W  
CAT 12.30 12.60 12.55 8.28 36 132  W   360 CAT 8.50 8.70 8.80 3.87 89 608  W  
CAT 10.95 11.25 11.22 6.84 16 79  W   362.5 CAT 9.65 9.90 10.00 4.92 18 8  W  
CAT 9.75 9.95 10.00 5.57 32 31  W   365 CAT 10.85 11.30 11.15 6.14 49 22  W  
CAT 8.55 8.80 8.70 4.47 9 16  W   367.5 CAT 12.20 12.50 11.84 7.53 2 10  W  
CAT 7.50 7.70 7.50 3.52 16 336  W   370 CAT 13.60 14.00 13.30 9.08 15 33  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CAT 14.90 16.25 0.00 13.28 0 0  W   357.5 CAT 7.20 8.85 9.00 3.89 2 1  W  
CAT 13.50 14.80 14.15 11.67 18 36  W   360 CAT 8.80 9.95 9.18 4.75 1 225  W  
CAT 12.10 12.75 13.20 10.17 4 0  W   362.5 CAT 9.85 11.05 10.58 5.72 2 0  W  
CAT 10.85 11.80 11.35 8.80 36 46  W   365 CAT 11.20 12.35 11.50 6.83 2 36  W  
CAT 9.65 10.15 0.00 7.55 0 0  W   367.5 CAT 11.90 14.20 12.95 8.05 1 5  W  
CAT 8.55 9.90 8.90 6.42 8 34  W   370 CAT 14.55 15.70 22.50 9.40 0 20  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CAT 16.45 16.90 17.35 17.27 16 15  S   357.5 CAT 9.45 9.80 9.45 4.03 13 14  S  
CAT 15.05 15.35 15.16 15.59 19 1838  S   360 CAT 10.55 10.85 10.74 4.80 158 2975  S  
CAT 13.70 14.05 14.84 14.00 21 181  S   362.5 CAT 11.65 12.05 11.95 5.66 6 0  S  
CAT 12.35 12.70 12.95 12.51 96 16  S   365 CAT 12.85 13.20 12.95 6.62 61 8  S  
CAT 11.15 11.50 11.30 11.12 23 1  S   367.5 CAT 14.15 14.60 16.70 7.68 0 2  S  
CAT 10.05 10.35 10.35 9.84 109 1720  S   370 CAT 15.50 16.05 15.44 8.84 38 898  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CAT 15.30 16.90 17.40 20.31 2 65  W   360 CAT 10.35 11.70 11.13 4.33 2 68  W  
CAT 13.35 14.70 14.50 17.01 47 4  W   365 CAT 13.65 14.05 13.40 5.85 1 9  W  
CAT 11.05 12.35 11.80 14.04 5 23  W   370 CAT 15.40 16.80 16.20 7.71 5 14  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CAT 16.75 17.60 16.90 26.02 4 8  W   360 CAT 11.75 12.90 14.65 3.58 0 510  W  
CAT 14.15 15.55 15.25 22.50 6 6  W   365 CAT 14.15 14.80 16.40 4.80 0 4  W  
CAT 11.75 12.85 10.44 19.25 0 138  W   370 CAT 15.65 17.55 16.50 6.28 0 6  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CAT 20.05 20.35 20.35 49.84 178 1139  S   360 CAT 13.90 14.25 13.50 1.26 51 651  S  
CAT 14.90 15.20 15.25 42.09 211 913  S   370 CAT 18.75 19.20 19.00 2.25 46 698  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.