Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

CAT
Caterpillar Inc.
stock NYSE

At Close
Sep 22, 2026 3:59:57 PM EDT
808.05USD-1.034%(-8.45)2,061,343
765.70Bid   849.60Ask   83.90Spread
Pre-market
Sep 22, 2026 9:29:30 AM EDT
807.21USD-1.138%(-9.29)6,034
After-hours
Sep 22, 2026 4:59:30 PM EDT
807.55USD-0.062%(-0.50)2,012
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Sep 25, 2026Oct 2, 2026Oct 9, 2026Oct 16, 2026Oct 23, 2026Oct 30, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Feb 19, 2027Mar 19, 2027May 21, 2027Jun 17, 2027Sep 17, 2027Dec 17, 2027Jan 21, 2028Jun 16, 2028Jan 19, 2029

ITM/OTM for Sep 25, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
9218,4188658,797


CAT Sep 25, 2026 Exp. - Volume by Strike
Puts
Calls

CAT Sep 25, 2026 Exp. - Open Interest by Strike

Puts
Calls

CAT Sep 25, 2026 Exp. - Max Pain @ $805.00

Puts
Calls


CAT Sep 25, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,230.00 C0.05+400.00%16640609-17CAT260925C01230000
1,220.00 C0.01-50.00%316509-21CAT260925C01220000
1,210.00 C0.03-50.00%23962009-21CAT260925C01210000
1,200.00 C0.03+200.00%16534909-17CAT260925C01200000
1,190.00 C0.010.00%2747209-21CAT260925C01190000
1,180.00 C0.010.00%620209-18CAT260925C01180000
1,170.00 C0.01-75.00%512209-21CAT260925C01170000
1,160.00 C0.04-63.64%24209-17CAT260925C01160000
1,150.00 C0.06+100.00%1116309-18CAT260925C01150000
1,140.00 C0.04-20.00%79209-18CAT260925C01140000
1,130.00 C0.11-8.33%210909-21CAT260925C01130000
1,120.00 C0.12-7.69%22109-21CAT260925C01120000
1,110.00 C0.06-53.85%34709-21CAT260925C01110000
1,100.00 C0.11+83.33%218909-21CAT260925C01100000
1,090.00 C0.12+9.09%26209-21CAT260925C01090000
1,080.00 C0.110.00%23209-21CAT260925C01080000
1,070.00 C0.09+800.00%133209-21CAT260925C01070000
1,065.00 C0.01-80.00%43609-21CAT260925C01065000
1,060.00 C0.01-80.00%63409-21CAT260925C01060000
1,055.00 C0.09+50.00%41709-21CAT260925C01055000
1,050.00 C0.09+80.00%42109-21CAT260925C01050000
1,045.00 C0.11-8.33%28709-21CAT260925C01045000
1,040.00 C0.11-63.33%4909-21CAT260925C01040000
1,035.00 C0.11-57.69%22709-21CAT260925C01035000
1,030.00 C0.12+100.00%21809-21CAT260925C01030000
1,025.00 C0.08-20.00%81909-17CAT260925C01025000
1,020.00 C0.24-95.43%4409-08CAT260925C01020000
1,015.00 C4.250%4208-18CAT260925C01015000
1,010.00 C0.05-16.67%214109-21CAT260925C01010000
1,005.00 C0.12-20.00%2809-16CAT260925C01005000
1,000.00 C0.050.00%37909-21CAT260925C01000000
995.00 C0.30-48.28%3709-09CAT260925C00995000
990.00 C0.33-44.07%51609-09CAT260925C00990000
985.00 C0.75+63.04%11809-15CAT260925C00985000
980.00 C0.76-66.22%12709-15CAT260925C00980000
975.00 C0.06+20.00%28109-21CAT260925C00975000
970.00 C0.07-96.93%23709-21CAT260925C00970000
965.00 C0.14-30.00%24009-21CAT260925C00965000
960.00 C0.07-65.00%84309-21CAT260925C00960000
955.00 C0.13-51.85%24809-21CAT260925C00955000
950.00 C0.05-54.55%64209-21CAT260925C00950000
945.00 C0.01-80.00%28809-18CAT260925C00945000
940.00 C0.07-80.00%69009-21CAT260925C00940000
935.00 C0.39-74.84%63709-17CAT260925C00935000
930.00 C0.13-65.79%43009-21CAT260925C00930000
925.00 C0.07-96.41%31309-21CAT260925C00925000
920.00 C0.33-79.50%13909-17CAT260925C00920000
915.00 C0.20+33.33%17909-21CAT260925C00915000
910.00 C0.11-26.67%527209-21CAT260925C00910000
905.00 C0.23-70.13%44509-21CAT260925C00905000
900.00 C0.17-55.26%6219109-21CAT260925C00900000
895.00 C0.19-70.77%31009-21CAT260925C00895000
890.00 C0.30-33.33%55609-21CAT260925C00890000
885.00 C0.97-76.57%34209-16CAT260925C00885000
880.00 C0.47-9.62%34354809-21CAT260925C00880000
875.00 C0.660.00%25028209-21CAT260925C00875000
870.00 C1.12+31.76%619109-21CAT260925C00870000
865.00 C1.69+59.43%3910009-21CAT260925C00865000
860.00 C1.59+18.66%17223209-21CAT260925C00860000
855.00 C2.25+23.63%1911609-21CAT260925C00855000
850.00 C2.80+27.27%21742909-21CAT260925C00850000
845.00 C3.71+41.60%7011209-21CAT260925C00845000
840.00 C5.00+29.87%7417109-21CAT260925C00840000
835.00 C6.85+34.31%2625609-21CAT260925C00835000
832.50 C7.57+39.41%284009-21CAT260925C00832500
830.00 C7.83+34.54%28131209-21CAT260925C00830000
827.50 C8.85+22.07%226109-21CAT260925C00827500
825.00 C10.03+26.16%516609-21CAT260925C00825000
822.50 C10.20+20.71%132609-21CAT260925C00822500
820.00 C12.85+31.12%9212709-21CAT260925C00820000
817.50 C12.95+40.91%83909-21CAT260925C00817500
815.00 C15.50+40.91%2748509-21CAT260925C00815000
812.50 C16.03+42.36%536109-21CAT260925C00812500
810.00 C17.78+31.31%198609-21CAT260925C00810000
807.50 C19.40+40.27%82609-21CAT260925C00807500
805.00 C21.50+50.88%218609-21CAT260925C00805000
800.00 C24.80+30.53%4214409-21CAT260925C00800000
797.50 C26.25+38.16%12109-21CAT260925C00797500
795.00 C28.74+46.04%22209-21CAT260925C00795000
790.00 C33.95+32.00%1019909-21CAT260925C00790000
785.00 C36.59+35.52%32709-21CAT260925C00785000
780.00 C41.01+24.88%141809-21CAT260925C00780000
775.00 C43.00+19.78%12309-21CAT260925C00775000
770.00 C40.50+8.84%108409-18CAT260925C00770000
765.00 C38.95+7.57%11309-17CAT260925C00765000
760.00 C49.93+15.15%112809-21CAT260925C00760000
755.00 C47.40-11.40%1309-18CAT260925C00755000
750.00 C65.21+20.69%33309-21CAT260925C00750000
747.50 C00%0CAT260925C00747500
745.00 C62.15-22.65%2109-17CAT260925C00745000
742.50 C61.580%3309-18CAT260925C00742500
740.00 C69.000%1108-28CAT260925C00740000
737.50 C00%0CAT260925C00737500
735.00 C55.80-7.08%2409-14CAT260925C00735000
732.50 C00%0CAT260925C00732500
730.00 C75.00+29.20%3209-17CAT260925C00730000
727.50 C00%0CAT260925C00727500
725.00 C85.50+13.17%5609-21CAT260925C00725000
722.50 C00%0CAT260925C00722500
720.00 C103.29+57.82%1209-21CAT260925C00720000
717.50 C72.500%12609-14CAT260925C00717500
715.00 C74.100%2109-14CAT260925C00715000
712.50 C76.600%10509-14CAT260925C00712500
710.00 C78.800%2109-14CAT260925C00710000
707.50 C108.45+33.39%4909-21CAT260925C00707500
705.00 C00%0CAT260925C00705000
702.50 C110.00+41.03%1109-17CAT260925C00702500
700.00 C107.22+7.60%11009-18CAT260925C00700000
697.50 C116.95+0.65%1109-21CAT260925C00697500
695.00 C156.600%2108-10CAT260925C00695000
692.50 C00%0CAT260925C00692500
690.00 C129.35-23.03%341309-21CAT260925C00690000
685.00 C00%0CAT260925C00685000
680.00 C00%0CAT260925C00680000
675.00 C177.450%2108-11CAT260925C00675000
670.00 C133.82-10.25%2309-18CAT260925C00670000
665.00 C00%0CAT260925C00665000
660.00 C00%0CAT260925C00660000
655.00 C00%0CAT260925C00655000
650.00 C161.37+23.09%4409-21CAT260925C00650000
645.00 C00%0CAT260925C00645000
640.00 C140.78-40.45%2109-15CAT260925C00640000
635.00 C00%0CAT260925C00635000
630.00 C212.500%2108-18CAT260925C00630000
625.00 C00%0CAT260925C00625000
620.00 C00%0CAT260925C00620000
615.00 C00%0CAT260925C00615000
610.00 C00%0CAT260925C00610000
605.00 C00%0CAT260925C00605000
600.00 C217.500%202009-09CAT260925C00600000
595.00 C00%0CAT260925C00595000
590.00 C00%0CAT260925C00590000
585.00 C201.05-15.27%1109-15CAT260925C00585000
580.00 C00%0CAT260925C00580000
575.00 C242.930%2109-21CAT260925C00575000
570.00 C248.59-1.81%922509-21CAT260925C00570000
565.00 C253.560%902509-21CAT260925C00565000
560.00 C00%0CAT260925C00560000
555.00 C263.24+1.68%4209-21CAT260925C00555000
550.00 C268.410%14409-21CAT260925C00550000
545.00 C273.390%12409-21CAT260925C00545000
540.00 C277.220%6109-21CAT260925C00540000
535.00 C282.610%20109-21CAT260925C00535000
530.00 C288.200%481209-21CAT260925C00530000
525.00 C292.820%54809-21CAT260925C00525000
520.00 C297.820%28409-21CAT260925C00520000
515.00 C302.260%16309-21CAT260925C00515000
510.00 C309.49+5.17%10609-21CAT260925C00510000
Puts
StrikePriceChangeVolOILastContract Name
1,230.00 P00%0CAT260925P01230000
1,220.00 P00%0CAT260925P01220000
1,210.00 P00%0CAT260925P01210000
1,200.00 P393.060%4009-10CAT260925P01200000
1,190.00 P00%0CAT260925P01190000
1,180.00 P00%0CAT260925P01180000
1,170.00 P00%0CAT260925P01170000
1,160.00 P00%0CAT260925P01160000
1,150.00 P00%0CAT260925P01150000
1,140.00 P00%0CAT260925P01140000
1,130.00 P00%0CAT260925P01130000
1,120.00 P00%0CAT260925P01120000
1,110.00 P00%0CAT260925P01110000
1,100.00 P00%0CAT260925P01100000
1,090.00 P00%0CAT260925P01090000
1,080.00 P00%0CAT260925P01080000
1,070.00 P00%0CAT260925P01070000
1,065.00 P00%0CAT260925P01065000
1,060.00 P00%0CAT260925P01060000
1,055.00 P00%0CAT260925P01055000
1,050.00 P00%0CAT260925P01050000
1,045.00 P00%0CAT260925P01045000
1,040.00 P00%0CAT260925P01040000
1,035.00 P00%0CAT260925P01035000
1,030.00 P00%0CAT260925P01030000
1,025.00 P00%0CAT260925P01025000
1,020.00 P00%0CAT260925P01020000
1,015.00 P00%0CAT260925P01015000
1,010.00 P171.750%2108-18CAT260925P01010000
1,005.00 P144.550%1108-12CAT260925P01005000
1,000.00 P185.00+31.95%3209-04CAT260925P01000000
995.00 P135.500%1108-12CAT260925P00995000
990.00 P163.20+23.97%1109-08CAT260925P00990000
985.00 P00%0CAT260925P00985000
980.00 P122.850%1108-12CAT260925P00980000
975.00 P132.900%10508-11CAT260925P00975000
970.00 P114.75-11.12%1608-12CAT260925P00970000
965.00 P157.50+42.28%157008-28CAT260925P00965000
960.00 P133.60+19.71%2208-21CAT260925P00960000
955.00 P102.60-11.70%12708-12CAT260925P00955000
950.00 P141.35+17.79%81808-28CAT260925P00950000
945.00 P94.70-12.72%11208-12CAT260925P00945000
940.00 P95.80+5.04%2308-13CAT260925P00940000
935.00 P87.20-18.50%1708-12CAT260925P00935000
930.00 P142.85-1.24%21009-14CAT260925P00930000
925.00 P80.30-19.22%1708-12CAT260925P00925000
920.00 P121.25+22.47%5509-17CAT260925P00920000
915.00 P95.04-5.90%1909-11CAT260925P00915000
910.00 P90.76-19.29%6109-21CAT260925P00910000
905.00 P86.45+18.83%2109-08CAT260925P00905000
900.00 P116.75+49.37%3209-15CAT260925P00900000
895.00 P74.60-9.19%2809-08CAT260925P00895000
890.00 P89.70-16.09%2109-18CAT260925P00890000
885.00 P97.47+19.38%1709-16CAT260925P00885000
880.00 P63.25-31.60%41309-21CAT260925P00880000
875.00 P89.60+43.02%2409-14CAT260925P00875000
870.00 P85.28+56.62%21709-15CAT260925P00870000
865.00 P48.24-5.41%41609-21CAT260925P00865000
860.00 P43.55-17.41%41809-21CAT260925P00860000
855.00 P44.20+4.99%21309-11CAT260925P00855000
850.00 P34.85-31.40%163409-21CAT260925P00850000
845.00 P29.51-54.67%31609-21CAT260925P00845000
840.00 P25.63-31.74%75209-21CAT260925P00840000
835.00 P24.18-53.81%11209-21CAT260925P00835000
832.50 P00%0CAT260925P00832500
830.00 P20.80-34.55%143609-21CAT260925P00830000
827.50 P30.780%2109-18CAT260925P00827500
825.00 P24.40-4.69%33409-18CAT260925P00825000
822.50 P28.30-40.73%1209-18CAT260925P00822500
820.00 P15.00-34.50%186009-21CAT260925P00820000
817.50 P12.60-59.55%452109-21CAT260925P00817500
815.00 P11.88-34.51%136909-21CAT260925P00815000
812.50 P10.11-38.73%43209-21CAT260925P00812500
810.00 P9.32-39.79%2020709-21CAT260925P00810000
807.50 P8.63-50.14%7909-21CAT260925P00807500
805.00 P7.91-51.05%268009-21CAT260925P00805000
800.00 P5.99-42.35%9017809-21CAT260925P00800000
797.50 P5.26-59.54%81509-21CAT260925P00797500
795.00 P4.69-54.29%4710709-21CAT260925P00795000
790.00 P3.50-65.17%747309-21CAT260925P00790000
785.00 P2.73-52.52%8741709-21CAT260925P00785000
780.00 P2.09-58.45%14622309-21CAT260925P00780000
775.00 P1.53-62.03%12018809-21CAT260925P00775000
770.00 P1.16-61.07%12336309-21CAT260925P00770000
765.00 P0.86-67.67%8914709-21CAT260925P00765000
760.00 P0.61-63.69%33785309-21CAT260925P00760000
755.00 P0.47-68.24%26836309-21CAT260925P00755000
750.00 P0.41-66.39%4820509-21CAT260925P00750000
747.50 P0.36-65.05%588009-21CAT260925P00747500
745.00 P0.29-71.00%158809-21CAT260925P00745000
742.50 P1.00-50.00%6709-18CAT260925P00742500
740.00 P0.21-70.00%3914209-21CAT260925P00740000
737.50 P0.20-75.31%11709-21CAT260925P00737500
735.00 P0.16-72.88%1085909-21CAT260925P00735000
732.50 P0.23-55.77%11909-21CAT260925P00732500
730.00 P0.17-59.52%79209-21CAT260925P00730000
727.50 P0.36-65.05%1105209-18CAT260925P00727500
725.00 P0.15-51.61%78209-21CAT260925P00725000
722.50 P0.30-89.21%155109-18CAT260925P00722500
720.00 P0.10-60.00%13011609-21CAT260925P00720000
717.50 P0.81-66.39%723909-17CAT260925P00717500
715.00 P0.47-71.52%17209-17CAT260925P00715000
712.50 P00%0CAT260925P00712500
710.00 P0.24-86.89%34709-18CAT260925P00710000
707.50 P0.30-85.85%1309-17CAT260925P00707500
705.00 P0.33+65.00%3113709-21CAT260925P00705000
702.50 P0.09-67.86%15909-18CAT260925P00702500
700.00 P0.11-15.38%1218909-21CAT260925P00700000
697.50 P0.06+20.00%124609-21CAT260925P00697500
695.00 P0.29+190.00%3111509-21CAT260925P00695000
692.50 P00%0CAT260925P00692500
690.00 P0.09+12.50%195509-21CAT260925P00690000
685.00 P0.13+30.00%25509-21CAT260925P00685000
680.00 P0.03-96.63%38309-18CAT260925P00680000
675.00 P0.12-95.16%24709-21CAT260925P00675000
670.00 P0.07-30.00%6115109-18CAT260925P00670000
665.00 P0.11-71.05%61109-21CAT260925P00665000
660.00 P0.11-31.25%103409-21CAT260925P00660000
655.00 P0.12-45.45%23009-21CAT260925P00655000
650.00 P0.13-56.67%23009-21CAT260925P00650000
645.00 P0.19-40.63%2609-08CAT260925P00645000
640.00 P0.09-50.00%22009-09CAT260925P00640000
635.00 P0.10-33.33%21209-09CAT260925P00635000
630.00 P0.01-85.71%93509-21CAT260925P00630000
625.00 P0.95+578.57%32009-10CAT260925P00625000
620.00 P0.13-78.69%73609-21CAT260925P00620000
615.00 P0.16+45.45%31509-08CAT260925P00615000
610.00 P0.18-28.00%2909-08CAT260925P00610000
605.00 P0.16+77.78%1409-08CAT260925P00605000
600.00 P0.02-71.43%10011309-15CAT260925P00600000
595.00 P0.06-66.67%242009-09CAT260925P00595000
590.00 P0.02-85.71%4909-15CAT260925P00590000
585.00 P0.13-58.06%21809-08CAT260925P00585000
580.00 P0.06+20.00%162509-11CAT260925P00580000
575.00 P0.07-22.22%21609-11CAT260925P00575000
570.00 P0.06+20.00%4409-11CAT260925P00570000
565.00 P0.03-50.00%18209-21CAT260925P00565000
560.00 P0.060.00%15509-21CAT260925P00560000
555.00 P0.05+400.00%110809-11CAT260925P00555000
550.00 P0.05+400.00%14209-11CAT260925P00550000
545.00 P0.03-50.00%311109-14CAT260925P00545000
540.00 P0.01-80.00%311709-17CAT260925P00540000
535.00 P0.010.00%131209-15CAT260925P00535000
530.00 P0.02+100.00%4317909-14CAT260925P00530000
525.00 P0.05+400.00%10555909-15CAT260925P00525000
520.00 P0.02+100.00%4463509-14CAT260925P00520000
515.00 P0.01-83.33%2812009-21CAT260925P00515000
510.00 P0.010.00%314609-21CAT260925P00510000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC