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

CATERPILLAR INC (CAT) Option Chains 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   0.248 0.266 343.38 5.38
 
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 2.16 4.75 3.00 0.00 100 258  W   340 CAT 0.00 0.02 0.01 0.00 757 766  W  
CAT 0.00 0.07 0.03 0.00 718 499  W   345 CAT 0.71 3.20 2.00 0.00 281 558  W  
CAT 0.01 0.02 0.01 0.00 532 267  W   350 CAT 5.50 7.95 6.37 0.00 266 480  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 7.30 8.90 8.43 8.50 18 63  W   337.5 CAT 2.17 2.45 2.27 2.13 96 110  W  
CAT 6.70 7.05 6.73 6.84 153 245  W   340 CAT 3.05 3.30 3.10 2.97 325 197  W  
CAT 5.20 5.50 5.22 5.39 107 76  W   342.5 CAT 4.15 4.35 4.07 4.01 271 76  W  
CAT 3.95 4.20 4.05 4.15 235 208  W   345 CAT 5.35 5.70 5.50 5.27 162 318  W  
CAT 2.93 3.15 3.00 3.11 773 245  W   347.5 CAT 6.70 7.10 6.60 6.73 143 85  W  
CAT 2.05 2.37 2.25 2.28 266 2678  W   350 CAT 8.15 8.80 8.76 8.40 80 190  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 9.85 10.75 10.24 11.64 6 7  W   337.5 CAT 3.60 4.10 4.55 3.49 6 34  W  
CAT 7.95 9.00 9.74 10.04 10 39  W   340 CAT 4.45 5.45 4.57 4.37 66 260  W  
CAT 6.50 7.70 7.61 8.57 3 6  W   342.5 CAT 5.45 6.80 6.05 5.38 68 3  W  
CAT 5.30 6.20 6.23 7.24 33 17  W   345 CAT 6.80 7.95 6.82 6.53 14 45  W  
CAT 4.15 5.05 5.26 6.05 31 24  W   347.5 CAT 8.05 9.45 5.34 7.83 0 1  W  
CAT 3.45 4.05 3.75 5.01 106 19  W   350 CAT 9.80 10.95 10.71 9.27 2 47  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 11.85 12.35 12.10 15.19 3 28  S   337.5 CAT 5.10 5.40 5.15 3.95 57 88  S  
CAT 10.30 10.75 10.45 13.54 121 773  S   340 CAT 6.00 6.35 6.40 4.76 161 2020  S  
CAT 8.90 9.25 9.85 11.99 67 91  S   342.5 CAT 7.15 7.55 7.00 5.68 30 20  S  
CAT 7.70 7.95 7.59 10.56 179 75  S   345 CAT 8.40 8.75 8.40 6.70 122 36  S  
CAT 6.50 6.80 6.50 9.24 589 25  S   347.5 CAT 9.70 10.15 9.75 7.84 62 49  S  
CAT 5.45 5.70 5.39 8.03 287 1172  S   350 CAT 11.20 11.50 10.65 9.10 52 1491  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 11.00 12.35 13.00 17.69 51 10  W   340 CAT 7.00 8.50 6.93 4.54 14 30  W  
CAT 8.15 9.85 8.90 14.50 35 7  W   345 CAT 9.20 10.45 8.97 6.21 14 52  W  
CAT 5.90 7.10 7.25 11.69 4 17  W   350 CAT 11.90 13.35 12.15 8.25 4 93  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 12.60 13.70 12.70 22.69 14 26  W   340 CAT 6.80 9.00 7.67 3.94 18 38  W  
CAT 8.70 11.80 10.00 19.29 17 18  W   345 CAT 9.15 10.80 10.40 5.31 3 18  W  
CAT 7.40 8.45 7.85 16.19 6 267  W   350 CAT 12.35 13.10 18.17 6.99 0 73  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CAT 13.55 15.25 14.56 28.65 11 14  W   340 CAT 7.90 9.15 10.53 3.16 0 8  W  
CAT 10.90 11.50 12.02 25.06 1 4  W   345 CAT 10.65 11.30 10.35 4.24 1 5  W  
CAT 8.30 9.80 7.99 21.71 0 1  W   350 CAT 12.80 14.20 13.03 5.56 2 1  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 15.10 16.20 16.30 43.76 145 732  S   340 CAT 10.00 10.30 9.75 1.63 46 1149  S  
CAT 10.70 10.95 11.15 36.16 63 1982  S   350 CAT 14.75 15.15 15.05 2.89 26 1787  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.