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)

2025-07-28 11:57:22 ET (Delayed)
Bid: 
435.46
Ask: 
435.71
Vol: 
755,412
Last: 
435.66
Change: 
+1.908 (+0.4399%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 30
Calls
(EXPR: Fri Aug 01 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CAT 430.000
7.95
+0.35
7.7
8.05
85
0.23
0.7097
0.0313
404
CAT 432.500
5.22
-0.805
6.05
6.35
37
0.23
0.6289
0.0353
90
CAT 435.000
4.1
-0.45
4.35
4.75
92
0.22
0.5384
0.0378
183
CAT 437.500
3.44
+0.065
3.3
3.5
66
0.22
0.4433
0.0381
1509
CAT 440.000
2.32
-0.225
2.28
2.38
370
0.22
0.3499
0.0361
3424
CAT 442.500
1.27
-0.49
1.49
1.63
32
0.22
0.2643
0.0321
55
Fri Aug 01 2025
Strike
CAT 430.000
CAT 432.500
CAT 435.000
CAT 437.500
CAT 440.000
CAT 442.500
Puts
(EXPR: Fri Aug 01 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CAT 430.000
2.15
-0.745
1.94
2.14
123
0.24
-0.2927
0.0316
511
CAT 432.500
2.82
-1.03
2.75
2.95
107
0.23
-0.3746
0.0357
313
CAT 435.000
3.75
-1.125
3.8
3.95
240
0.23
-0.4663
0.0383
84
CAT 437.500
5.85
-0.45
4.8
5.2
1
0.22
-0.5628
0.0386
20
CAT 440.000
7.2
-0.7
6.4
6.75
2
0.22
-0.6576
0.0366
37
CAT 442.500
0
+0
7.95
8.65
0
0.22
-0.7446
0.0326
0
Calls
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CAT 430.000
13.35
+0.3
13.1
13.45
25
0.33
0.6108
0.0154
101
CAT 432.500
11.12
-0.48
11.6
12.45
4
0.33
0.5716
0.0159
4
CAT 435.000
9.9
-0.45
10.25
11.35
29
0.34
0.5316
0.0162
141
CAT 437.500
8.65
-0.475
8.9
9.3
8
0.32
0.4912
0.0163
3
CAT 440.000
7.15
-0.825
7.8
8.1
67
0.32
0.4502
0.0162
668
CAT 442.500
6.33
+6.33
6.65
6.95
1
0.31
0.4099
0.016
0
Fri Aug 08 2025
Strike
CAT 430.000
CAT 432.500
CAT 435.000
CAT 437.500
CAT 440.000
CAT 442.500
Puts
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CAT 430.000
7.35
-0.8
6.9
7.25
24
0.33
-0.3925
0.0156
31
CAT 432.500
8.05
-1.15
7.9
8.3
19
0.32
-0.4316
0.016
9
CAT 435.000
9.7
-0.65
9.05
9.4
34
0.32
-0.472
0.0163
25
CAT 437.500
0
+0
10.15
10.65
0
0.32
-0.5128
0.0164
0
CAT 440.000
14.1
+0
11.4
12.1
0
0.32
-0.5538
0.0164
10
CAT 442.500
0
+0
12.9
13.5
0
0.32
-0.5946
0.0162
0
Calls
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CAT 425.000
16.75
-0.975
17.6
18.2
2
0.29
0.6748
0.0128
134
CAT 430.000
14.55
-0.025
14.4
14.7
520
0.28
0.6082
0.0139
1994
CAT 435.000
11.7
-0.075
11.4
11.8
138
0.28
0.5368
0.0146
65
CAT 440.000
9.25
-0.1
9.05
9.3
169
0.28
0.4635
0.0147
1264
CAT 445.000
6.65
-0.625
6.95
7.2
60
0.27
0.3907
0.0144
140
CAT 450.000
5.3
-0.25
5.15
5.4
27
0.27
0.3214
0.0136
615
Fri Aug 15 2025
Strike
CAT 425.000
CAT 430.000
CAT 435.000
CAT 440.000
CAT 445.000
CAT 450.000
Puts
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CAT 425.000
6.4
-0.9
6.1
6.3
201
0.29
-0.3284
0.013
160
CAT 430.000
8.45
-0.75
7.85
8.15
96
0.28
-0.396
0.0141
457
CAT 435.000
10.65
-0.725
10
10.3
73
0.28
-0.4681
0.0148
5
CAT 440.000
13.28
-0.72
12.5
12.95
5
0.28
-0.5427
0.015
6
CAT 445.000
17.1
+0
15.25
15.8
0
0.27
-0.6169
0.0147
1
CAT 450.000
19.07
-1.455
18.65
19.5
1
0.28
-0.6883
0.0139
1
Calls
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CAT 425.000
19.6
+0.45
19.2
19.7
1
0.28
0.6618
0.0114
51
CAT 430.000
15.62
-0.505
16.05
16.75
6
0.28
0.6026
0.0122
34
CAT 435.000
12.67
-0.63
12.9
14.15
3
0.27
0.5405
0.0128
14
CAT 440.000
10.51
-0.315
10.6
11.4
2
0.27
0.4762
0.013
15
CAT 445.000
7.49
+0
8.3
8.8
0
0.26
0.4117
0.0128
6
CAT 450.000
7
+0.15
6.45
6.95
11
0.26
0.3487
0.0123
18
Fri Aug 22 2025
Strike
CAT 425.000
CAT 430.000
CAT 435.000
CAT 440.000
CAT 445.000
CAT 450.000
Puts
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CAT 425.000
7.95
-0.425
7.25
7.8
2
0.28
-0.3423
0.0116
15
CAT 430.000
9.6
-0.75
9.05
9.6
4
0.27
-0.4023
0.0125
22
CAT 435.000
11.55
-1.125
11.3
11.7
15
0.27
-0.4656
0.013
0
CAT 440.000
0
+0
13.5
14.25
0
0.27
-0.5317
0.0133
0
CAT 445.000
0
+0
16.35
17.05
0
0.26
-0.5978
0.0132
0
CAT 450.000
0
+0
18.85
20.35
0
0.25
-0.662
0.0127
0
Calls
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CAT 425.000
17.75
+0
20.4
21.1
0
0.27
0.6554
0.0105
15
CAT 430.000
16.7
-0.775
17.3
18.05
5
0.27
0.6014
0.0112
17
CAT 435.000
14.1
-0.5
14.5
14.95
5
0.26
0.5445
0.0116
17
CAT 440.000
11.8
-0.3
11.9
12.35
1
0.26
0.4861
0.0119
12
CAT 445.000
7.65
+0
9.55
10.15
0
0.25
0.4268
0.0118
12
CAT 450.000
7.9
-0.1
7.7
8.05
36
0.25
0.3691
0.0115
20
Fri Aug 29 2025
Strike
CAT 425.000
CAT 430.000
CAT 435.000
CAT 440.000
CAT 445.000
CAT 450.000
Puts
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CAT 425.000
9
-0.325
8.3
8.7
6
0.27
-0.3498
0.0107
22
CAT 430.000
12.21
+0
10.05
10.75
0
0.27
-0.405
0.0114
21
CAT 435.000
13.06
-0.515
12.2
12.7
7
0.26
-0.4633
0.0119
20
CAT 440.000
15.55
-0.7
14.65
15.15
7
0.26
-0.5235
0.0122
11
CAT 445.000
21.41
+0
17.35
18.1
0
0.26
-0.5844
0.0122
4
CAT 450.000
0
+0
20.45
21.25
0
0.25
-0.6444
0.0119
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.