CAT Option Chain

End of day data from April 16, 2021 for CAT options expiring on April 23, 2021.

  1. NYSE
  2. >
  3. CAT
  4. >
  5. Option Chain
|USD |CAT: $233.46 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
CAT23Apr21C240.00CALL240.00$0.72$0.68 / 2$0.75 / 11,1282,26921.436701%0.249913-0.1932730.0321650.1096330.012453
CAT23Apr21C235.00CALL235.00$1.97$1.95 / 2$2.17 / 497768821.275791%0.429391-0.2374880.0397480.1354810.021272
CAT23Apr21C245.00CALL245.00$0.28$0.27 / 6$0.31 / 1053042223.716310%0.122740-0.1240600.0205770.0701360.006142
CAT23Apr21P227.50PUT227.50$1.10$1.06 / 10$1.14 / 150959022.905978%-0.278118-0.2101800.0339660.115774-0.014591
CAT23Apr21C232.50CALL232.50$3.25$3.00 / 10$3.30 / 337941120.928877%0.529670-0.2395190.0402660.1372460.026142
CAT23Apr21P230.00PUT230.00$1.81$1.76 / 11$1.97 / 632368523.044576%-0.370502-0.2372530.0382380.130332-0.019497
CAT23Apr21C237.50CALL237.50$1.19$1.11 / 10$1.31 / 430031520.987159%0.334456-0.2209250.0368560.1256240.016621
CAT23Apr21C320.00CALL320.00$0.03$0.01 / 3$0.16 / 532871087.749583%0.0000010.0000000.0000010.0000000.000000
CAT23Apr21P217.50PUT217.50$0.22$0.21 / 10$0.29 / 527226829.760722%-0.049536-0.0637400.0103650.035329-0.002577
CAT23Apr21C250.00CALL250.00$0.17$0.11 / 51$0.20 / 12501,27427.072935%0.050687-0.0637830.0105560.0359810.002545
CAT23Apr21C230.00CALL230.00$4.70$4.55 / 6$4.95 / 102451,45021.897837%0.629110-0.2260380.0382380.1303320.030914
CAT23Apr21P235.00PUT235.00$4.19$4.30 / 10$4.60 / 1023620524.413251%-0.570221-0.2487010.0397480.135481-0.030235
CAT23Apr21C255.00CALL255.00$0.14$0.14 / 6$0.17 / 62088933.115313%0.017618-0.0266300.0044010.0150000.000887
CAT23Apr21P222.50PUT222.50$0.40$0.42 / 10$0.50 / 1017532025.529540%-0.132870-0.1340350.0217430.074110-0.006936
CAT23Apr21P232.50PUT232.50$2.82$2.85 / 10$3.10 / 416433123.519693%-0.469942-0.2507330.0402660.137246-0.024817
CAT23Apr21P225.00PUT225.00$0.72$0.62 / 1$0.76 / 1016445823.941995%-0.197879-0.1738940.0281620.095989-0.010354
CAT23Apr21P175.00PUT175.00$0.01$0.01 / 2$0.21 / 251337486.113798%-0.0000010.0000000.0000010.0000000.000000
CAT23Apr21P210.00PUT210.00$0.18$0.10 / 11$0.17 / 112622037.044781%-0.006613-0.0115130.0018760.006396-0.000343
CAT23Apr21C252.50CALL252.50$0.19$0.13 / 10$0.21 / 11115930.648765%0.030528-0.0422660.0069900.0238240.001535
CAT23Apr21C260.00CALL260.00$0.11$0.09 / 12$0.17 / 110315437.746994%0.005174-0.0091430.0015090.0051450.000261
CAT23Apr21C280.00CALL280.00$0.07$0.04 / 13$0.11 / 11022153.960883%0.000008-0.0000220.0000040.0000130.000000
CAT23Apr21P215.00PUT215.00$0.18$0.16 / 11$0.25 / 68133032.348884%-0.027288-0.0391200.0063670.021702-0.001417
CAT23Apr21P220.00PUT220.00$0.29$0.29 / 1$0.33 / 67934527.126197%-0.083852-0.0960060.0155950.053154-0.004369
CAT23Apr21C242.50CALL242.50$0.45$0.39 / 11$0.49 / 137533222.383854%0.178961-0.1593480.0264690.0902190.008938
CAT23Apr21P237.50PUT237.50$5.85$5.65 / 63$6.35 / 6533123.709423%-0.665156-0.2321370.0368560.125624-0.035433
CAT23Apr21C270.00CALL270.00$0.09$0.05 / 15$0.24 / 4441349.132939%0.000275-0.0006270.0001030.0003520.000014
CAT23Apr21C227.50CALL227.50$6.80$6.40 / 10$7.30 / 63117224.939498%0.721494-0.1989640.0339660.1157740.035272
CAT23Apr21P207.50PUT207.50$0.12$0.04 / 46$0.30 / 352923842.222314%-0.002887-0.0054880.0008950.003050-0.000149
CAT23Apr21C222.50CALL222.50$11.69$10.15 / 3$12.35 / 52313529.238153%0.866742-0.1228170.0217430.0741100.041830
CAT23Apr21P212.50PUT212.50$0.16$0.08 / 48$0.26 / 11237734.884900%-0.013964-0.0221340.0036050.012289-0.000724
CAT23Apr21C257.50CALL257.50$0.14$0.10 / 15$0.21 / 8155036.021416%0.009748-0.0159780.0026390.0089950.000491
CAT23Apr21P190.00PUT190.00$0.07$0.02 / 12$0.34 / 331545368.815814%-0.000001-0.0000020.0000010.0000010.000000
CAT23Apr21C315.00CALL315.00$0.02$0.01 / 4$0.12 / 521325081.382605%0.0000010.0000000.0000010.0000000.000000
CAT23Apr21C200.00CALL200.00$32.80$32.40 / 27$35.05 / 23121870.033666%0.9994700.0108860.0000560.0001900.043828
CAT23Apr21C225.00CALL225.00$9.44$8.55 / 10$10.05 / 651110730.249031%0.801733-0.1626770.0281620.0959890.038961
CAT23Apr21C310.00CALL310.00$0.05$0.01 / 2$0.22 / 5610083.189761%0.0000010.0000000.0000010.0000000.000000
CAT23Apr21C205.00CALL205.00$29.13$27.05 / 12$30.65 / 13102063.576664%0.9984540.0088350.0003900.0013290.044871
CAT23Apr21C195.00CALL195.00$39.13$36.70 / 1$40.75 / 1101079.078563%0.9996000.0111970.0000050.0000180.042739
CAT23Apr21C220.00CALL220.00$14.10$12.15 / 1$14.80 / 689429.697787%0.915760-0.0847870.0155950.0531540.043850
CAT23Apr21P200.00PUT200.00$0.10$0.05 / 22$0.24 / 1615251.908397%-0.000142-0.0003410.0000560.000190-0.000007
CAT23Apr21P240.00PUT240.00$9.00$7.60 / 57$9.00 / 3652927.588675%-0.749698-0.2044840.0321650.109633-0.040149
CAT23Apr21P202.50PUT202.50$0.11$0.05 / 31$0.22 / 424947.742713%-0.000425-0.0009480.0001550.000527-0.000022
CAT23Apr21P115.00PUT115.00$0.48$0.48 / 2$0.16 / 2720224.009439%-0.0000010.0000000.0000010.0000000.000000
CAT23Apr21C265.00CALL265.00$0.16$0.08 / 11$0.21 / 1414843.883561%0.001291-0.0026120.0004310.0014680.000065
CAT23Apr21C247.50CALL247.50$0.22$0.19 / 10$0.24 / 7129125.555085%0.080604-0.0913750.0151380.0515960.004041
CAT23Apr21C212.50CALL212.50$21.48$19.60 / 1$22.80 / 114547.043958%0.985648-0.0109120.0036050.0122890.045851
CAT23Apr21P197.50PUT197.50$0.08$0.03 / 30$0.33 / 113757.493387%-0.000043-0.0001110.0000180.000062-0.000002
CAT23Apr21P192.50PUT192.50$0.07$0.02 / 30$0.38 / 251966.127503%-0.000003-0.0000090.0000010.0000050.000000
CAT23Apr21P320.00PUT320.00$86.50 / 36$89.15 / 100124.038969%-0.999612-0.0111780.0000010.000000-0.070137
CAT23Apr21P315.00PUT315.00$81.60 / 50$84.50 / 100124.886888%-0.999612-0.0111800.0000010.000000-0.069041
CAT23Apr21P310.00PUT310.00$76.55 / 47$80.00 / 100124.721751%-0.999612-0.0111820.0000010.000000-0.067945
CAT23Apr21C305.00CALL305.00$0.01 / 4$0.43 / 550086.532215%0.0000010.0000000.0000010.0000000.000000
CAT23Apr21P305.00PUT305.00$71.75 / 46$75.00 / 100121.349576%-0.999612-0.0111840.0000010.000000-0.066849
CAT23Apr21C300.00CALL300.00$0.01 / 12$0.42 / 680081.801435%0.0000010.0000000.0000010.0000000.000000
CAT23Apr21P300.00PUT300.00$66.80 / 44$69.95 / 200115.770546%-0.999612-0.0111860.0000010.000000-0.065753
CAT23Apr21C295.00CALL295.00$0.02 / 5$0.50 / 870079.537045%0.0000010.0000000.0000010.0000000.000000
CAT23Apr21P295.00PUT295.00$61.10 / 36$64.80 / 100101.461658%-0.999612-0.0111880.0000010.000000-0.064657
CAT23Apr21C290.00CALL290.00$0.14$0.03 / 9$0.30 / 710569.749682%0.0000010.0000000.0000010.0000000.000000
CAT23Apr21P290.00PUT290.00$55.95 / 33$59.95 / 10095.826300%-0.999612-0.0111910.0000010.000000-0.063561
CAT23Apr21C285.00CALL285.00$0.10$0.04 / 12$0.25 / 57020063.852391%0.000001-0.0000030.0000010.0000020.000000
CAT23Apr21P285.00PUT285.00$51.65 / 35$54.30 / 20090.525299%-0.999611-0.0111960.0000010.000002-0.062465
CAT23Apr21P280.00PUT280.00$47.00 / 37$48.90 / 40083.998053%-0.999604-0.0112170.0000040.000013-0.061369
CAT23Apr21C275.00CALL275.00$0.08$0.04 / 20$0.25 / 500754.198298%0.000051-0.0001280.0000210.0000720.000003
CAT23Apr21P275.00PUT275.00$41.90 / 35$43.50 / 50072.708747%-0.999561-0.0113240.0000210.000072-0.060271
CAT23Apr21P270.00PUT270.00$36.90 / 40$38.70 / 120068.505378%-0.999336-0.0118260.0001030.000352-0.059164
CAT23Apr21P265.00PUT265.00$31.90 / 60$34.05 / 20064.968950%-0.998321-0.0138120.0004310.001468-0.058017
CAT23Apr21P260.00PUT260.00$33.00$27.05 / 52$29.00 / 50658.650288%-0.994438-0.0203460.0015090.005145-0.056725
CAT23Apr21P257.50PUT257.50$30.60$24.05 / 60$26.70 / 20252.663518%-0.989864-0.0271820.0026390.008995-0.055947
CAT23Apr21P255.00PUT255.00$21.85 / 60$24.15 / 380050.771120%-0.981994-0.0378350.0044010.015000-0.055004
CAT23Apr21P252.50PUT252.50$24.80$18.95 / 72$21.70 / 370744.378129%-0.969084-0.0534720.0069900.023824-0.053808
CAT23Apr21P250.00PUT250.00$19.30$16.75 / 60$19.10 / 60741.819633%-0.948925-0.0749900.0105560.035981-0.052250
CAT23Apr21P247.50PUT247.50$20.91$14.50 / 60$16.60 / 40139.213768%-0.919007-0.1025830.0151380.051596-0.050206
CAT23Apr21P245.00PUT245.00$16.44$11.90 / 60$13.80 / 80332.441171%-0.876872-0.1352680.0205770.070136-0.047556
CAT23Apr21P242.50PUT242.50$15.06$9.95 / 71$11.05 / 100629.616485%-0.820651-0.1705580.0264690.090219-0.044212
CAT23Apr21C217.50CALL217.50$13.80$15.15 / 47$17.55 / 4703840.239649%0.950075-0.0525200.0103650.0353290.045095
CAT23Apr21C215.00CALL215.00$15.86$17.10 / 1$19.95 / 105139.308473%0.972324-0.0278990.0063670.0217020.045706
CAT23Apr21C210.00CALL210.00$22.04$22.45 / 3$25.15 / 501853.421186%0.992999-0.0002890.0018760.0063960.045685
CAT23Apr21C207.50CALL207.50$26.00$25.10 / 5$27.45 / 40257.522918%0.9967240.0057360.0008950.0030500.045330
CAT23Apr21P205.00PUT205.00$0.20$0.10 / 31$0.31 / 25011147.408100%-0.001158-0.0023900.0003900.001329-0.000060
CAT23Apr21C202.50CALL202.50$26.82$29.95 / 13$32.75 / 1301168.198435%0.9991870.0102780.0001550.0005270.044361
CAT23Apr21C197.50CALL197.50$34.50 / 1$37.95 / 10074.550306%0.9995690.0111170.0000180.0000620.043285
CAT23Apr21P195.00PUT195.00$0.12$0.02 / 30$0.36 / 104761.782966%-0.000012-0.0000330.0000050.000018-0.000001
CAT23Apr21C192.50CALL192.50$39.85 / 2$42.85 / 10086.781267%0.9996090.0112220.0000010.0000050.042191
CAT23Apr21C190.00CALL190.00$43.48$41.95 / 1$45.25 / 10584.603455%0.9996110.0112290.0000010.0000010.041644
CAT23Apr21C185.00CALL185.00$43.17$47.05 / 1$50.50 / 101498.884899%0.9996120.0112330.0000010.0000000.040548
CAT23Apr21P185.00PUT185.00$0.11$0.01 / 1$0.31 / 25022775.146823%-0.0000010.0000000.0000010.0000000.000000
CAT23Apr21C180.00CALL180.00$52.00 / 1$55.05 / 10099.937715%0.9996120.0112350.0000010.0000000.039452
CAT23Apr21P180.00PUT180.00$0.07$0.01 / 6$0.30 / 2505782.472741%-0.0000010.0000000.0000010.0000000.000000
CAT23Apr21C175.00CALL175.00$56.95 / 1$60.15 / 100110.019389%0.9996120.0112380.0000010.0000000.038356
CAT23Apr21C170.00CALL170.00$61.80 / 1$65.55 / 100124.274353%0.9996120.0112400.0000010.0000000.037260
CAT23Apr21P170.00PUT170.00$0.04$0.01 / 2$0.28 / 2504997.382134%-0.0000010.0000000.0000010.0000000.000000
CAT23Apr21C165.00CALL165.00$67.50 / 13$70.20 / 1300140.530479%0.9996120.0112420.0000010.0000000.036164
CAT23Apr21P165.00PUT165.00$0.88 / 2500142.555562%-0.0000010.0000000.0000010.0000000.000000
CAT23Apr21C160.00CALL160.00$71.90 / 1$75.45 / 100144.174204%0.9996120.0112440.0000010.0000000.035068
CAT23Apr21P160.00PUT160.00$0.03$0.27 / 25044124.468410%-0.0000010.0000000.0000010.0000000.000000
CAT23Apr21C155.00CALL155.00$76.90 / 1$80.35 / 100152.250626%0.9996120.0112460.0000010.0000000.033972
CAT23Apr21P155.00PUT155.00$1.21 / 2400175.016327%-0.0000010.0000000.0000010.0000000.000000
CAT23Apr21C150.00CALL150.00$81.55 / 1$85.70 / 200162.738141%0.9996120.0112480.0000010.0000000.032877
CAT23Apr21P150.00PUT150.00$1.10 / 2600183.021094%-0.0000010.0000000.0000010.0000000.000000
CAT23Apr21C145.00CALL145.00$86.70 / 1$90.60 / 100174.793204%0.9996120.0112500.0000010.0000000.031781
CAT23Apr21P145.00PUT145.00$0.46 / 2600166.091998%-0.0000010.0000000.0000010.0000000.000000
CAT23Apr21C140.00CALL140.00$91.75 / 13$95.60 / 1300187.282440%0.9996120.0112520.0000010.0000000.030685
CAT23Apr21P140.00PUT140.00$1.83 / 2600230.914347%-0.0000010.0000000.0000010.0000000.000000
CAT23Apr21C135.00CALL135.00$96.50 / 2$100.70 / 100194.722364%0.9996120.0112540.0000010.0000000.029589
CAT23Apr21P135.00PUT135.00$0.32 / 300177.609960%-0.0000010.0000000.0000010.0000000.000000
CAT23Apr21C130.00CALL130.00$101.70 / 2$105.65 / 100210.939780%0.9996120.0112560.0000010.0000000.028493
CAT23Apr21P130.00PUT130.00$1.08 / 400231.865107%-0.0000010.0000000.0000010.0000000.000000
CAT23Apr21C125.00CALL125.00$106.70 / 3$110.70 / 300224.879654%0.9996120.0112580.0000010.0000000.027397
CAT23Apr21P125.00PUT125.00$0.27$0.01 / 75080136.742242%-0.0000010.0000000.0000010.0000000.000000
CAT23Apr21C120.00CALL120.00$111.85 / 13$115.60 / 1300239.413813%0.9996120.0112600.0000010.0000000.026301
CAT23Apr21P120.00PUT120.00$1.49 / 400276.518805%-0.0000010.0000000.0000010.0000000.000000
CAT23Apr21C115.00CALL115.00$116.60 / 1$120.80 / 200251.481434%0.9996120.0112620.0000010.0000000.025205
CAT23Apr21C110.00CALL110.00$121.30 / 1$126.00 / 100262.230581%0.9996120.0112640.0000010.0000000.024110
CAT23Apr21P110.00PUT110.00$0.04$0.27 / 3030231.215173%-0.0000010.0000000.0000010.0000000.000000