CAT Options Chain
Data as of market close Apr 2, 2026
Open Interest by Strike
IV Skew
Volume by Strike
Calls
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 460.00 | 219.50 | 255.50 | 260.00 | 0.00 | 1 | 0 | 135.2% |
| 465.00 | 214.50 | 250.50 | 254.95 | 0.00 | 1 | 0 | 131.3% |
| 470.00 | 209.50 | 245.50 | 250.00 | 0.00 | 1 | 1 | 129.3% |
| 490.00 | 199.10 | 225.50 | 230.05 | 0.00 | 8 | 4 | 118.7% |
| 545.00 | 169.49 | 170.50 | 175.10 | 0.00 | 2 | 4 | 89.6% |
| 580.00 | 105.63 | 135.50 | 140.15 | 0.00 | 0 | 1 | 72.2% |
| 600.00 | 74.85 | 116.00 | 120.25 | 0.00 | 4 | 3 | 66.7% |
| 610.00 | 79.94 | 106.00 | 110.30 | 0.00 | 1 | 4 | 61.8% |
| 615.00 | 71.59 | 101.00 | 105.15 | 0.00 | 5 | 6 | 58.3% |
| 620.00 | 70.78 | 96.20 | 100.60 | 0.00 | 1 | 1 | 59.3% |
| 625.00 | 68.72 | 91.50 | 95.45 | 0.00 | 10 | 1 | 57.3% |
| 630.00 | 88.42 | 86.50 | 90.55 | 15.49 | 1 | 10 | 55.1% |
| 635.00 | 71.01 | 81.50 | 86.05 | 0.00 | 20 | 6 | 54.4% |
| 650.00 | 73.50 | 67.65 | 71.60 | 34.30 | 11 | 12 | 51.4% |
| 655.00 | 80.52 | 63.05 | 67.00 | 0.00 | 10 | 13 | 50.5% |
| 660.00 | 62.11 | 58.50 | 62.50 | -13.99 | 80 | 3 | 58.2% |
| 665.00 | 60.64 | 54.20 | 58.10 | -9.28 | 10 | 14 | 56.9% |
| 670.00 | 56.15 | 50.00 | 53.75 | -10.50 | 1 | 30 | 55.6% |
| 675.00 | 49.50 | 46.45 | 49.50 | -13.03 | 16 | 15 | 54.3% |
| 677.50 | 47.40 | 43.50 | 47.45 | 21.33 | 10 | 4 | 53.8% |
| 680.00 | 58.40 | 41.50 | 45.40 | 0.00 | 15 | 74 | 53.2% |
| 685.00 | 43.44 | 38.20 | 41.10 | -8.71 | 1 | 34 | 51.2% |
| 690.00 | 41.85 | 34.05 | 36.85 | -9.25 | 18 | 31 | 49.1% |
| 695.00 | 34.22 | 30.50 | 34.00 | -13.19 | 1 | 10 | 50.5% |
| 697.50 | 20.62 | 28.85 | 32.30 | 0.00 | 4 | 16 | 50.2% |
| 700.00 | 30.41 | 26.95 | 30.50 | -11.61 | 20 | 35 | 49.6% |
| 702.50 | 30.50 | 25.15 | 28.90 | -7.84 | 1 | 6 | 49.4% |
| 705.00 | 26.75 | 23.70 | 27.25 | -11.28 | 11 | 28 | 49.0% |
| 710.00 | 22.00 | 21.10 | 23.95 | -10.50 | 37 | 67 | 47.8% |
| 712.50 | 21.55 | 19.35 | 22.35 | 3.76 | 12 | 5 | 47.1% |
| 715.00 | 20.20 | 17.80 | 20.85 | -10.14 | 15 | 34 | 46.6% |
| 717.50 | 17.36 | 16.70 | 19.55 | 3.76 | 52 | 51 | 46.5% |
| 720.00 | 17.19 | 15.15 | 17.45 | -9.06 | 82 | 154 | 44.3% |
| 722.50 | 16.31 | 14.10 | 15.75 | -9.66 | 65 | 10 | 43.0% |
| 725.00 | 14.70 | 12.85 | 14.60 | -6.95 | 166 | 32 | 42.8% |
| 727.50 | 13.73 | 12.10 | 14.10 | -8.23 | 143 | 30 | 44.1% |
| 730.00 | 11.90 | 10.65 | 12.50 | -8.05 | 141 | 138 | 42.5% |
| 735.00 | 10.20 | 8.80 | 10.10 | -8.19 | 40 | 81 | 41.0% |
| 740.00 | 9.13 | 7.40 | 9.20 | -5.99 | 22 | 191 | 42.7% |
| 745.00 | 6.65 | 5.45 | 8.30 | -6.03 | 12 | 101 | 44.1% |
| 750.00 | 4.90 | 4.50 | 5.05 | -5.30 | 339 | 714 | 38.1% |
| 755.00 | 4.85 | 3.60 | 4.70 | -4.28 | 8 | 96 | 40.2% |
| 760.00 | 2.75 | 2.74 | 4.25 | -4.93 | 397 | 785 | 41.7% |
| 765.00 | 3.40 | 2.10 | 3.30 | -2.90 | 9 | 67 | 40.9% |
| 770.00 | 1.67 | 1.46 | 2.70 | -3.41 | 31 | 170 | 41.0% |
| 775.00 | 1.35 | 0.93 | 1.58 | -2.65 | 51 | 86 | 37.8% |
| 780.00 | 0.89 | 0.59 | 1.22 | -2.66 | 54 | 240 | 37.7% |
| 785.00 | 0.63 | 0.20 | 1.12 | -2.43 | 8 | 44 | 39.2% |
| 790.00 | 0.65 | 0.00 | 1.07 | -1.67 | 335 | 70 | 40.9% |
| 795.00 | 0.60 | 0.05 | 0.51 | 0.00 | 1 | 4 | 37.4% |
| 800.00 | 0.34 | 0.05 | 0.98 | -0.74 | 14 | 27 | 44.2% |
| 805.00 | 0.22 | 0.05 | 1.30 | -0.53 | 7 | 13 | 49.0% |
| 810.00 | 0.01 | 0.00 | 0.51 | -0.71 | 3 | 23 | 42.8% |
| 815.00 | 0.67 | 0.00 | 3.40 | 0.00 | 5 | 26 | 56.1% |
| 820.00 | 0.28 | 0.01 | 0.32 | -0.07 | 1 | 23 | 43.2% |
| 825.00 | 2.17 | 0.00 | 3.35 | 0.00 | 1 | 3 | 60.0% |
| 830.00 | 1.68 | 0.00 | 3.35 | 0.00 | 1 | 2 | 62.0% |
| 835.00 | 0.01 | 0.00 | 3.45 | -1.90 | 1 | 1 | 64.3% |
| 840.00 | 0.17 | 0.00 | 3.35 | 0.00 | 2 | 39 | 65.9% |
| 850.00 | 0.11 | 0.00 | 0.10 | 0.00 | 2 | 5 | 45.6% |
| 860.00 | 0.54 | 0.00 | 4.30 | 0.00 | 0 | 6 | 77.3% |
| 880.00 | 0.30 | 0.00 | 4.25 | 0.00 | 0 | 1 | 84.5% |
| 890.00 | 0.02 | 0.00 | 4.30 | 0.00 | 0 | 0 | 88.3% |
| 900.00 | 0.03 | 0.00 | 4.30 | 0.00 | 1 | 1 | 91.9% |
| 930.00 | 0.10 | 0.00 | 4.25 | 0.00 | 1 | 2 | 101.9% |
| 940.00 | 0.45 | 0.00 | 4.25 | 0.00 | 0 | 1 | 105.1% |
| 950.00 | 0.30 | 0.00 | 4.25 | 0.00 | 0 | 2 | 108.4% |
| 960.00 | 0.20 | 0.00 | 4.25 | 0.00 | 0 | 1 | 111.5% |
| 970.00 | 0.15 | 0.00 | 4.25 | 0.00 | 0 | 0 | 114.6% |
| 980.00 | 0.15 | 0.00 | 4.25 | 0.00 | 0 | 0 | 117.7% |
| 990.00 | 0.15 | 0.00 | 4.25 | 0.00 | 0 | 0 | 120.7% |
| 1000.00 | 0.15 | 0.00 | 4.25 | 0.00 | 0 | 0 | 123.7% |
| 1010.00 | 0.25 | 0.00 | 4.25 | 0.00 | 0 | 2 | 126.6% |
| 1040.00 | 0.15 | 0.00 | 4.25 | 0.00 | 1 | 1 | 135.2% |
| 1050.00 | 0.10 | 0.00 | 4.25 | 0.00 | 0 | 0 | 137.9% |
| 1150.00 | 0.07 | 0.00 | 4.25 | 0.00 | 16 | 17 | 163.6% |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 390.00 | 0.35 | 0.00 | 0.30 | 0.00 | 6 | 60 | 155.3% |
| 400.00 | 0.01 | 0.00 | 0.40 | 0.00 | 12 | 34 | 153.9% |
| 425.00 | 2.14 | 0.00 | 4.30 | 0.00 | 1 | 1 | 194.4% |
| 435.00 | 0.62 | 0.00 | 4.30 | 0.00 | 2 | 1 | 186.9% |
| 455.00 | 2.44 | 0.00 | 4.30 | 0.00 | 1 | 1 | 172.3% |
| 475.00 | 0.55 | 0.00 | 4.30 | 0.00 | 0 | 10 | 158.2% |
| 480.00 | 0.32 | 0.00 | 4.30 | 0.00 | 0 | 12 | 154.8% |
| 485.00 | 0.33 | 0.00 | 4.30 | 0.00 | 0 | 17 | 151.4% |
| 490.00 | 0.61 | 0.00 | 4.30 | 0.00 | 0 | 10 | 148.0% |
| 495.00 | 0.67 | 0.00 | 4.30 | 0.00 | 0 | 25 | 144.7% |
| 500.00 | 0.58 | 0.00 | 1.25 | 0.00 | 2 | 42 | 115.0% |
| 505.00 | 0.89 | 0.00 | 4.30 | 0.00 | 9 | 120 | 138.0% |
| 510.00 | 0.15 | 0.00 | 4.30 | 0.00 | 1 | 101 | 134.8% |
| 515.00 | 0.15 | 0.00 | 4.30 | 0.00 | 1 | 28 | 131.5% |
| 520.00 | 0.15 | 0.00 | 4.30 | 0.00 | 1 | 10 | 128.3% |
| 525.00 | 0.11 | 0.00 | 1.93 | -0.01 | 3 | 3 | 108.4% |
| 530.00 | 1.19 | 0.00 | 4.30 | 0.00 | 5 | 3 | 121.9% |
| 540.00 | 1.25 | 0.00 | 4.30 | 0.00 | 1 | 3 | 115.6% |
| 545.00 | 0.40 | 0.00 | 4.30 | 0.00 | 3 | 11 | 112.5% |
| 550.00 | 0.65 | 0.00 | 2.05 | 0.00 | 1 | 11 | 95.3% |
| 560.00 | 1.36 | 0.00 | 0.74 | 0.00 | 1 | 21 | 76.6% |
| 565.00 | 0.88 | 0.00 | 1.69 | 0.08 | 1 | 25 | 84.2% |
| 570.00 | 1.50 | 0.00 | 2.25 | 0.00 | 1 | 17 | 85.7% |
| 575.00 | 3.51 | 0.00 | 4.35 | 0.00 | 1 | 19 | 94.4% |
| 580.00 | 0.46 | 0.00 | 2.20 | 0.00 | 5 | 26 | 79.9% |
| 585.00 | 0.10 | 0.00 | 0.37 | -0.51 | 16 | 8 | 58.9% |
| 590.00 | 2.60 | 0.00 | 2.60 | 0.00 | 21 | 155 | 76.9% |
| 595.00 | 1.50 | 0.00 | 2.61 | 0.00 | 1 | 12 | 74.2% |
| 600.00 | 0.17 | 0.00 | 0.20 | -0.25 | 30 | 52 | 52.9% |
| 605.00 | 2.83 | 0.01 | 0.54 | 0.00 | 10 | 23 | 53.0% |
| 610.00 | 0.65 | 0.03 | 0.59 | -1.20 | 2 | 136 | 51.6% |
| 615.00 | 0.58 | 0.19 | 0.74 | -0.52 | 19 | 43 | 52.5% |
| 620.00 | 0.62 | 0.31 | 0.53 | -0.02 | 31 | 17 | 51.2% |
| 625.00 | 0.70 | 0.40 | 1.00 | -0.05 | 9 | 59 | 51.2% |
| 630.00 | 0.79 | 0.48 | 1.36 | -0.08 | 20 | 62 | 51.3% |
| 635.00 | 1.18 | 0.75 | 1.25 | 0.24 | 4 | 28 | 51.9% |
| 640.00 | 1.33 | 0.87 | 1.90 | 0.23 | 24 | 109 | 50.3% |
| 645.00 | 3.45 | 1.04 | 2.49 | 2.24 | 1 | 65 | 50.4% |
| 650.00 | 2.01 | 1.39 | 2.33 | 0.26 | 37 | 93 | 51.0% |
| 655.00 | 2.60 | 1.83 | 2.98 | 0.54 | 5 | 31 | 51.5% |
| 660.00 | 2.71 | 2.42 | 3.00 | 0.37 | 56 | 178 | 48.4% |
| 665.00 | 3.00 | 2.72 | 3.75 | 0.72 | 39 | 94 | 48.6% |
| 670.00 | 4.00 | 3.15 | 4.30 | 0.76 | 51 | 105 | 47.5% |
| 672.50 | 4.05 | 3.55 | 4.70 | -4.35 | 11 | 9 | 47.3% |
| 675.00 | 4.55 | 4.00 | 5.10 | 0.80 | 21 | 49 | 46.9% |
| 677.50 | 5.15 | 4.40 | 5.55 | -14.58 | 4 | 31 | 46.7% |
| 680.00 | 5.20 | 5.00 | 5.95 | 1.30 | 37 | 88 | 46.2% |
| 682.50 | 7.39 | 4.75 | 6.95 | 2.90 | 31 | 32 | 47.5% |
| 685.00 | 6.85 | 5.85 | 6.85 | 1.93 | 330 | 69 | 45.2% |
| 687.50 | 6.99 | 6.00 | 7.60 | -0.01 | 33 | 14 | 45.5% |
| 690.00 | 7.60 | 6.40 | 8.25 | 2.04 | 29 | 99 | 45.3% |
| 692.50 | 8.88 | 6.90 | 9.25 | 2.68 | 19 | 18 | 45.9% |
| 695.00 | 9.35 | 7.40 | 10.10 | 2.70 | 36 | 133 | 46.1% |
| 697.50 | 9.63 | 8.30 | 11.00 | 2.93 | 8 | 10 | 46.2% |
| 700.00 | 10.40 | 9.30 | 11.45 | 2.50 | 104 | 130 | 45.0% |
| 702.50 | 11.71 | 9.50 | 12.20 | 3.21 | 40 | 39 | 44.5% |
| 705.00 | 11.00 | 11.00 | 13.00 | 1.86 | 42 | 36 | 44.0% |
| 710.00 | 13.40 | 12.20 | 15.25 | 2.75 | 61 | 102 | 44.2% |
| 715.00 | 15.60 | 14.10 | 17.35 | 4.83 | 24 | 20 | 43.6% |
| 720.00 | 17.23 | 16.00 | 19.45 | 3.28 | 113 | 23 | 42.5% |
| 725.00 | 19.55 | 18.60 | 22.80 | 3.53 | 18 | 26 | 43.8% |
| 730.00 | 23.68 | 22.10 | 25.15 | 7.64 | 40 | 51 | 42.2% |
| 732.50 | 21.62 | 23.40 | 26.65 | 3.86 | 7 | 59 | 42.0% |
| 735.00 | 26.21 | 24.95 | 28.50 | 5.76 | 15 | 40 | 42.6% |
| 740.00 | 26.71 | 28.15 | 31.50 | 4.96 | 5 | 7 | 41.5% |
| 745.00 | 31.81 | 31.40 | 35.50 | 6.81 | 1 | 3 | 42.5% |
| 750.00 | 23.50 | 35.05 | 39.15 | 0.00 | 10 | 12 | 42.2% |
| 755.00 | 48.21 | 39.00 | 43.05 | 18.97 | 3 | 7 | 42.1% |
| 760.00 | 52.43 | 43.10 | 47.15 | 19.90 | 3 | 5 | 42.1% |
| 775.00 | 70.75 | 56.50 | 60.45 | 0.00 | 12 | 13 | 43.5% |
| 820.00 | 107.35 | 100.35 | 104.95 | 0.00 | 1 | 0 | 61.4% |
| 825.00 | 116.40 | 105.35 | 109.95 | 0.00 | 0 | 0 | 63.5% |
| 830.00 | 121.15 | 110.35 | 114.95 | 0.00 | 0 | 0 | 65.6% |
| 850.00 | 100.85 | 130.35 | 134.95 | 0.00 | 0 | 0 | 73.6% |
Sign up free to access Options Chain Data
Explore CAT options data including implied volatility rankings, gamma and delta exposure, max pain levels, and expected price moves. AI-generated reports provide directional, income, and earnings analysis.