Cboe Global Markets

CAT - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Caterpillar Inc. (cat)

2025-07-09 15:30:33 ET (Delayed)
Bid: 
401.7
Ask: 
401.91
Vol: 
2,082,773
Last: 
401.81
Change: 
+7.515 (+1.906%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 July
 
Options Chain
Total Records: 18
Calls
(EXPR: Fri Jul 11 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CAT 395.000
8.6
+5.425
7.35
7.8
76
0.24
0.8376
0.0341
180
CAT 397.500
5.82
+3.74
5.4
5.75
59
0.23
0.746
0.0465
310
CAT 400.000
3.5
+2.23
3.55
3.8
157
0.21
0.6208
0.0574
315
CAT 402.500
2.87
+2.025
2.2
2.49
250
0.22
0.472
0.061
183
CAT 405.000
1.35
+0.83
1.3
1.46
245
0.22
0.3273
0.0549
1151
CAT 407.500
0.86
+0.58
0.68
0.82
75
0.22
0.2102
0.043
79
Fri Jul 11 2025
Strike
CAT 395.000
CAT 397.500
CAT 400.000
CAT 402.500
CAT 405.000
CAT 407.500
Puts
(EXPR: Fri Jul 11 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CAT 395.000
0.86
-2.215
0.55
0.67
180
0.24
-0.1631
0.0343
334
CAT 397.500
1.03
-3.37
0.99
1.12
166
0.23
-0.2556
0.0471
71
CAT 400.000
1.74
-4.31
1.66
1.87
164
0.22
-0.3827
0.0583
216
CAT 402.500
2.91
-5.565
2.7
3
98
0.22
-0.5343
0.0622
41
CAT 405.000
4.6
-5.5
4.2
4.5
66
0.21
-0.6818
0.056
17
CAT 407.500
5.32
-7.18
5.95
6.55
10
0.21
-0.801
0.0437
0
Calls
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CAT 395.000
10.78
+4.78
9.7
10.15
61
0.22
0.7088
0.0247
245
CAT 397.500
9.2
+4.475
8
8.4
57
0.22
0.6458
0.0273
89
CAT 400.000
6.5
+2.775
6.5
6.85
781
0.21
0.5762
0.0292
1619
CAT 405.000
4.57
+2.42
3.9
4.2
120
0.21
0.4272
0.0299
621
CAT 410.000
2.23
+1.035
2.16
2.43
1,007
0.21
0.2862
0.0262
825
CAT 415.000
1.27
+0.635
1.17
1.4
3,899
0.21
0.1748
0.0197
70
Fri Jul 18 2025
Strike
CAT 395.000
CAT 397.500
CAT 400.000
CAT 405.000
CAT 410.000
CAT 415.000
Puts
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CAT 395.000
2.4
-3.1
2.5
2.69
17
0.22
-0.2948
0.025
69
CAT 397.500
3.45
-3.3
3.3
3.5
42
0.22
-0.3588
0.0277
63
CAT 400.000
4.35
-3.8
4.2
4.4
532
0.22
-0.4296
0.0297
115
CAT 405.000
6.1
-5.425
6.5
6.9
119
0.21
-0.5813
0.0304
9
CAT 410.000
15.04
+0
9.55
10.35
0
0.2
-0.7247
0.0267
12
CAT 415.000
0
+0
13.2
14.55
0
0.2
-0.8391
0.0205
0
Calls
(EXPR: Fri Jul 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CAT 395.000
11.11
+4.085
10.65
11.15
30
0.21
0.6733
0.0216
169
CAT 397.500
8.4
+8.4
8.9
9.5
3
0.21
0.6188
0.0231
0
CAT 400.000
8.25
+3.55
7.35
7.95
37
0.2
0.5601
0.0242
367
CAT 402.500
7.17
+7.17
6.2
6.55
16
0.2
0.4996
0.0246
0
CAT 405.000
5.6
+2.67
5
5.35
92
0.2
0.4383
0.0244
75
CAT 407.500
4.5
+4.5
4
4.3
76
0.2
0.3782
0.0236
0
Fri Jul 25 2025
Strike
CAT 395.000
CAT 397.500
CAT 400.000
CAT 402.500
CAT 405.000
CAT 407.500
Puts
(EXPR: Fri Jul 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CAT 395.000
7.45
+0
4.15
4.6
0
0.21
-0.3585
0.0212
74
CAT 397.500
6.48
+6.48
4.95
5.5
11
0.21
-0.4122
0.0225
0
CAT 400.000
6.85
-3.525
6.1
6.55
12
0.2
-0.4692
0.0233
38
CAT 402.500
7.06
+7.06
7.25
7.85
3
0.2
-0.5277
0.0236
0
CAT 405.000
14.2
+0
8.65
9.1
0
0.2
-0.5866
0.0234
46
CAT 407.500
0
+0
9.7
10.95
0
0.2
-0.6443
0.0226
0
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.