CAT Options Chain

Underlying $713.31

Options data is delayed (roughly 15 minutes) and provided by Yahoo Finance. We are working on an upgrade to a faster, more complete data source (with Greeks and historical chains) soon.

Expiration

124 contracts

Strike	Last	Bid	Ask	Volume	Open Int.	IV
$550.00	137.12	157.85	170.95	14	-	154.6%
$570.00	156.80	138.05	150.80	-	-	137.1%
$600.00	115.61	113.10	120.70	3	33	143.1%
$605.00	84.65	103.55	116.85	20	10	118.1%
$607.50	83.15	101.10	114.30	2	2	115.8%
$625.00	109.09	84.30	94.30	-	40	86.5%
$630.00	157.50	57.90	67.85	-	1	0.0%
$635.00	97.16	75.05	85.05	-	12	88.1%
$640.00	77.76	72.45	81.90	38	17	103.3%
$650.00	66.87	66.35	73.85	12	18	112.3%
$655.00	63.27	59.40	69.15	12	1	101.2%
$657.50	58.00	55.20	65.15	2	2	88.0%
$660.00	45.45	54.40	64.35	3	501	95.9%
$662.50	37.95	54.75	62.20	518	506	102.1%
$665.00	36.60	52.00	60.95	6	10	101.7%
$667.50	39.55	49.25	57.65	3	12	95.7%
$670.00	38.75	47.10	56.40	1	6	96.7%
$675.00	32.10	43.85	52.30	13	22	96.7%
$677.50	33.65	41.75	51.15	22	21	97.4%
$680.00	37.18	40.85	48.60	2	70	97.5%
$682.50	39.80	42.55	47.15	2	15	105.7%
$685.00	36.05	38.95	43.80	15	25	97.6%
$687.50	38.26	34.85	43.40	4	11	95.0%
$690.00	38.54	34.90	41.10	16	50	97.0%
$692.50	20.45	32.35	39.30	7	10	94.4%
$695.00	33.88	30.25	38.90	6	61	95.6%
$697.50	21.85	28.45	37.10	10	29	94.3%
$700.00	31.86	30.10	33.15	164	242	95.5%
$702.50	26.85	27.65	33.80	3	16	97.5%
$705.00	29.83	27.30	31.90	29	37	98.4%
$707.50	28.20	24.45	31.55	17	20	97.3%
$710.00	26.46	25.25	28.70	48	47	98.3%
$712.50	25.00	22.35	28.20	26	12	96.5%
$715.00	24.00	22.85	26.45	33	397	98.7%
$717.50	21.90	20.95	26.60	36	13	99.8%
$720.00	21.20	18.90	24.45	70	347	96.0%
$722.50	20.63	17.55	24.35	5	7	97.4%
$725.00	19.67	18.00	21.35	36	86	96.5%
$727.50	18.75	15.30	22.25	31	17	96.9%
$730.00	18.09	16.20	19.20	66	152	96.5%
$732.50	16.10	14.40	18.40	3	6	95.0%
$735.00	14.95	13.35	18.30	27	52	96.2%
$737.50	14.78	12.85	15.70	34	24	93.4%
$740.00	14.31	12.70	15.50	47	178	96.0%
$742.50	12.50	10.95	14.10	18	7	92.7%
$745.00	12.29	10.00	13.75	11	63	93.1%
$747.50	11.72	10.00	12.85	12	10	94.2%
$750.00	10.60	10.15	10.95	261	325	93.3%
$752.50	9.98	9.40	10.80	16	9	94.2%
$755.00	9.10	8.55	10.05	25	68	93.3%
$760.00	8.00	7.60	8.20	398	145	91.9%
$765.00	6.90	6.65	7.25	32	76	92.2%
$770.00	6.35	3.65	6.35	47	112	86.1%
$775.00	5.24	3.90	5.50	52	95	88.8%
$780.00	4.45	3.00	5.00	35	141	88.5%
$785.00	3.65	3.30	3.85	26	248	89.7%
$790.00	3.00	2.47	3.95	149	89	91.0%
$795.00	2.75	2.26	4.30	405	64	95.5%
$800.00	2.14	1.92	2.30	154	612	88.8%
$802.50	1.81	1.69	2.31	29	24	89.5%
$805.00	1.59	1.48	2.11	28	70	89.0%
$807.50	1.25	1.27	1.98	18	28	88.7%
$810.00	1.42	1.13	1.94	158	491	89.3%
$812.50	1.30	0.99	1.68	1	26	88.4%
$815.00	1.05	0.90	1.40	13	135	87.4%
$817.50	0.99	0.56	1.70	22	15	88.6%
$820.00	1.00	0.48	1.53	124	126	88.2%
$822.50	0.72	0.31	1.43	38	57	87.4%
$825.00	0.66	0.34	1.53	30	250	90.0%
$827.50	0.76	0.05	1.12	2	37	84.4%
$830.00	0.53	0.25	0.91	30	140	85.7%
$835.00	0.47	0.27	0.91	62	40	88.8%
$840.00	0.39	0.06	0.63	160	156	84.4%
$845.00	0.35	0.01	0.96	246	59	91.4%
$850.00	0.22	0.12	0.50	92	197	88.2%
$855.00	0.38	-	0.94	1	34	96.2%
$860.00	0.25	-	0.86	3	76	97.6%
$865.00	0.03	-	3.40	4	49	126.2%
$870.00	0.22	-	0.83	1	85	102.1%
$875.00	0.82	-	2.90	6	114	128.1%
$880.00	0.05	-	0.92	1	66	108.6%
$885.00	0.03	-	0.94	13	53	111.4%
$890.00	0.12	-	0.71	8	39	109.5%
$895.00	0.05	0.01	0.47	222	43	106.3%
$900.00	0.06	0.01	0.10	105	222	92.2%
$905.00	0.15	0.01	0.69	15	37	116.3%
$910.00	0.04	-	4.30	5	62	158.6%
$915.00	0.02	-	4.30	1	25	161.4%
$920.00	0.03	-	0.05	3	100	93.0%
$925.00	0.16	-	1.32	3	96	136.8%
$930.00	0.07	-	4.30	3	95	169.6%
$935.00	0.48	-	0.05	3	44	98.4%
$940.00	0.39	-	0.25	4	88	116.8%
$945.00	1.00	-	0.05	2	55	102.0%
$950.00	0.07	-	0.05	2	42	103.9%
$955.00	0.04	-	0.05	20	51	105.5%
$960.00	0.02	-	0.05	3	17	107.0%
$965.00	0.09	-	0.05	2	30	108.6%
$970.00	0.09	-	0.05	2	74	110.2%
$975.00	1.00	-	0.63	2	177	144.8%
$980.00	0.09	-	4.25	13	51	195.1%
$985.00	0.08	-	4.25	7	32	197.5%
$990.00	0.08	-	4.25	5	35	200.0%
$995.00	0.08	-	4.25	3	21	202.4%
$1,000.00	0.08	-	4.25	6	42	204.8%
$1,010.00	0.10	-	4.25	2	39	209.6%
$1,020.00	0.09	-	4.25	8	22	214.3%
$1,030.00	0.09	-	4.25	4	22	218.9%
$1,040.00	0.09	-	4.25	4	42	223.5%
$1,050.00	0.09	-	4.25	2	20	228.0%
$1,060.00	0.05	-	4.30	2	78	232.9%
$1,070.00	0.09	-	4.30	2	36	237.3%
$1,080.00	0.02	0.01	4.30	17	21	241.7%
$1,090.00	0.07	-	0.14	28	26	161.3%
$1,100.00	0.01	-	0.04	1	17	148.4%
$1,110.00	0.01	-	4.30	91	19	254.2%
$1,130.00	0.02	-	0.03	189	1	153.1%
$1,150.00	0.03	-	0.03	2	115	157.8%
$1,160.00	0.07	-	4.30	-	1	274.3%
$1,170.00	0.01	-	0.10	2	104	179.7%
$1,180.00	0.01	-	0.03	100	204	165.6%
$1,190.00	0.01	-	0.10	2	126	185.2%
$1,200.00	0.01	-	0.01	1	111	159.4%
$1,210.00	0.01	-	0.03	1	115	173.4%

Implied volatility (IV) is the market's forecast of how much the stock could move. Learn the metrics behind every stock in our glossary, or go back to the CAT analysis.