CAT
Caterpillar Inc.
stockNYSE
At CloseOct 7, 2026 3:59:59 PM EDT
813.90USD-5.738%(-49.54)3,325,572
799.00Bid812.87Ask13.87SpreadPre-marketOct 7, 2026 9:29:30 AM EDT
846.20USD-1.997%(-17.24)
After-hoursOct 7, 2026 4:57:30 PM EDT
815.20USD+0.160%(+1.30)
Expiration Dates
Open interestCallsITM 638OTM 6,799PutsITM 1,812OTM 5,564P/C 0.99
Columns
Calls
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 1,230.00 C | 0.01 | 0.00% | 12 | 131 | 10-06 |
| 1,220.00 C | 0.05 | -28.57% | 1 | 219 | 09-29 |
| 1,210.00 C | 0.06 | +50.00% | 31 | 64 | 09-28 |
| 1,200.00 C | 0.05 | +400.00% | 1 | 153 | 10-05 |
| 1,190.00 C | 0.09 | -10.00% | 18 | 30 | 09-28 |
| 1,180.00 C | 0.07 | +40.00% | 22 | 35 | 09-28 |
| 1,170.00 C | 0.04 | -50.00% | 4 | 47 | 09-28 |
| 1,160.00 C | 0.07 | +600.00% | 12 | 13 | 09-25 |
| 1,150.00 C | 0.06 | +500.00% | 3 | 2 | 09-25 |
| 1,140.00 C | 0.05 | -54.55% | 1 | 4 | 10-02 |
| 1,130.00 C | 0.11 | 0.00% | 2 | 2 | 09-25 |
| 1,120.00 C | 0.03 | +200.00% | 3 | 7 | 09-25 |
| 1,110.00 C | — | — | 0 | 0 | — |
| 1,100.00 C | 0.02 | -95.24% | 2 | 2 | 09-17 |
| 1,090.00 C | — | — | 0 | 0 | — |
| 1,080.00 C | 0.05 | -91.80% | 1 | 1 | 10-02 |
| 1,070.00 C | 0.15 | -74.14% | 2 | 2 | 09-10 |
| 1,065.00 C | — | — | 0 | 0 | — |
| 1,060.00 C | 0.05 | -64.29% | 14 | 7 | 09-25 |
| 1,055.00 C | 0.12 | -42.86% | 4 | 4 | 09-25 |
| 1,050.00 C | 0.12 | -47.83% | 2 | 9 | 09-25 |
| 1,045.00 C | 0.19 | -80.21% | 2 | 26 | 09-18 |
| 1,040.00 C | 0.12 | -36.84% | 4 | 12 | 09-25 |
| 1,035.00 C | 0.19 | 0.00% | 40 | 35 | 09-18 |
| 1,030.00 C | 0.17 | -58.54% | 5 | 3 | 09-18 |
| 1,025.00 C | — | — | 0 | 0 | — |
| 1,020.00 C | 0.22 | +29.41% | 2 | 1 | 09-18 |
| 1,015.00 C | — | — | 0 | 0 | — |
| 1,010.00 C | 0.41 | -46.75% | 2 | 1 | 09-17 |
| 1,005.00 C | 1.24 | +188.37% | 18 | 24 | 10-06 |
| 1,000.00 C | 0.11 | +120.00% | 15 | 15 | 10-06 |
| 995.00 C | 0.41 | -77.35% | 22 | 18 | 09-17 |
| 990.00 C | 0.01 | -97.50% | 2 | 8 | 10-05 |
| 985.00 C | 0.73 | 0.00% | 2 | 1 | 09-17 |
| 980.00 C | 0.05 | -92.42% | 1 | 6 | 10-02 |
| 975.00 C | 0.51 | -1.92% | 1 | 6 | 09-21 |
| 970.00 C | 0.64 | +10.34% | 5 | 8 | 09-21 |
| 965.00 C | 0.11 | -26.67% | 3 | 17 | 10-06 |
| 960.00 C | 0.10 | -47.37% | 1 | 10 | 10-02 |
| 955.00 C | 0.06 | -80.00% | 2 | 11 | 10-06 |
| 950.00 C | 0.10 | -67.74% | 3 | 23 | 10-06 |
| 945.00 C | 0.20 | -66.67% | 3 | 9 | 10-05 |
| 940.00 C | 0.18 | +5.88% | 13 | 26 | 10-06 |
| 935.00 C | 0.26 | +4.00% | 15 | 31 | 10-06 |
| 930.00 C | 0.30 | +11.11% | 33 | 190 | 10-06 |
| 925.00 C | 0.52 | +30.00% | 102 | 128 | 10-06 |
| 920.00 C | 0.67 | +67.50% | 32 | 296 | 10-06 |
| 915.00 C | 0.95 | +4.40% | 32 | 235 | 10-06 |
| 910.00 C | 1.04 | +23.81% | 93 | 381 | 10-06 |
| 905.00 C | 1.60 | +68.42% | 60 | 137 | 10-06 |
| 900.00 C | 1.92 | +47.69% | 2,932 | 1,860 | 10-06 |
| 895.00 C | 2.70 | +54.29% | 120 | 96 | 10-06 |
| 890.00 C | 3.10 | +3.33% | 72 | 169 | 10-06 |
| 885.00 C | 4.75 | +18.75% | 44 | 76 | 10-06 |
| 880.00 C | 5.84 | +60.44% | 160 | 288 | 10-06 |
| 875.00 C | 6.80 | +44.68% | 72 | 168 | 10-06 |
| 870.00 C | 9.00 | +65.14% | 165 | 235 | 10-06 |
| 865.00 C | 10.50 | +66.67% | 125 | 407 | 10-06 |
| 860.00 C | 13.85 | +41.04% | 75 | 98 | 10-06 |
| 855.00 C | 17.70 | +60.91% | 12 | 80 | 10-06 |
| 850.00 C | 21.92 | +61.77% | 81 | 145 | 10-06 |
| 845.00 C | 23.00 | +33.72% | 24 | 101 | 10-06 |
| 840.00 C | 31.00 | +35.37% | 8 | 82 | 10-06 |
| 835.00 C | 34.15 | +38.88% | 6 | 64 | 10-06 |
| 830.00 C | 40.35 | +36.27% | 3 | 109 | 10-06 |
| 827.50 C | — | — | 0 | 0 | — |
| 825.00 C | 42.44 | +28.41% | 27 | 225 | 10-06 |
| 822.50 C | 42.55 | +46.88% | 35 | 29 | 10-06 |
| 820.00 C | 46.00 | +28.03% | 46 | 111 | 10-06 |
| 817.50 C | 49.27 | +23.89% | 3 | 66 | 10-06 |
| 815.00 C | 51.62 | +22.90% | 10 | 37 | 10-06 |
| 812.50 C | 29.95 | +64.83% | 8 | 16 | 10-05 |
| 810.00 C | 56.90 | +27.78% | 1 | 75 | 10-06 |
| 807.50 C | 26.60 | -0.56% | 5 | 4 | 10-01 |
| 805.00 C | 61.20 | +42.36% | 1 | 26 | 10-06 |
| 802.50 C | 47.75 | +140.92% | 2 | 15 | 10-02 |
| 800.00 C | 67.04 | +24.61% | 35 | 31 | 10-06 |
| 797.50 C | 36.50 | +4.29% | 3 | 4 | 10-01 |
| 795.00 C | 72.93 | +28.31% | 4 | 12 | 10-06 |
| 790.00 C | 61.58 | +53.95% | 2 | 11 | 10-05 |
| 785.00 C | 81.69 | +75.68% | 4 | 8 | 10-06 |
| 780.00 C | 86.84 | +116.29% | 6 | 12 | 10-06 |
| 775.00 C | 91.10 | +14.46% | 16 | 80 | 10-06 |
| 770.00 C | 96.07 | +13.65% | 16 | 90 | 10-06 |
| 765.00 C | 54.00 | +4.21% | 1 | 10 | 10-01 |
| 760.00 C | 61.44 | +0.31% | 15 | 21 | 09-30 |
| 755.00 C | 68.55 | +9.50% | 1 | 8 | 09-21 |
| 750.00 C | 117.45 | +53.33% | 2 | 11 | 10-06 |
| 747.50 C | — | — | 0 | 0 | — |
| 745.00 C | 70.35 | 0.00% | 6 | 3 | 09-17 |
| 742.50 C | — | — | 0 | 0 | — |
| 740.00 C | 81.90 | -2.03% | 2 | 6 | 10-01 |
| 737.50 C | — | — | 0 | 0 | — |
| 735.00 C | 82.00 | +1.23% | 4 | 9 | 10-01 |
| 732.50 C | 82.50 | 0.00% | 4 | 2 | 10-01 |
| 730.00 C | 59.50 | -13.52% | 4 | 3 | 09-16 |
| 727.50 C | — | — | 0 | 0 | — |
| 725.00 C | — | — | 0 | 0 | — |
| 722.50 C | — | — | 0 | 0 | — |
| 720.00 C | 100.00 | +46.84% | 2 | 11 | 09-28 |
| 717.50 C | — | — | 0 | 0 | — |
| 715.00 C | — | — | 0 | 0 | — |
| 710.00 C | 81.90 | 0.00% | 6 | 3 | 09-16 |
| 705.00 C | — | — | 0 | 0 | — |
| 700.00 C | 108.00 | +11.42% | 2 | 7 | 09-18 |
| 695.00 C | 99.25 | 0.00% | 2 | 1 | 09-14 |
| 690.00 C | — | — | 0 | 0 | — |
| 685.00 C | 105.40 | 0.00% | 2 | 1 | 09-14 |
| 680.00 C | — | — | 0 | 0 | — |
| 675.00 C | — | — | 0 | 0 | — |
| 670.00 C | 177.88 | +41.14% | 1 | 1 | 10-02 |
| 665.00 C | — | — | 0 | 0 | — |
| 660.00 C | — | — | 0 | 0 | — |
| 655.00 C | 218.48 | +59.94% | 2 | 2 | 10-06 |
| 650.00 C | 223.45 | +35.73% | 2 | 22 | 10-06 |
| 645.00 C | — | — | 0 | 0 | — |
| 640.00 C | 158.02 | +4.00% | 2 | 2 | 09-24 |
| 635.00 C | — | — | 0 | 0 | — |
| 630.00 C | — | — | 0 | 0 | — |
| 625.00 C | — | — | 0 | 0 | — |
| 620.00 C | — | — | 0 | 0 | — |
| 615.00 C | — | — | 0 | 0 | — |
| 610.00 C | — | — | 0 | 0 | — |
| 605.00 C | — | — | 0 | 0 | — |
| 600.00 C | — | — | 0 | 0 | — |
| 595.00 C | — | — | 0 | 0 | — |
| 590.00 C | — | — | 0 | 0 | — |
| 585.00 C | 282.25 | 0.00% | 4 | 1 | 10-06 |
| 580.00 C | 287.24 | 0.00% | 4 | 1 | 10-06 |
| 575.00 C | — | — | 0 | 0 | — |
| 570.00 C | — | — | 0 | 0 | — |
| 565.00 C | — | — | 0 | 0 | — |
| 560.00 C | — | — | 0 | 0 | — |
| 555.00 C | 310.75 | 0.00% | 4 | 2 | 10-06 |
| 550.00 C | 318.35 | 0.00% | 12 | 4 | 10-06 |
| 545.00 C | 322.83 | 0.00% | 68 | 7 | 10-06 |
| 540.00 C | 326.78 | 0.00% | 84 | 7 | 10-06 |
| 535.00 C | 331.78 | 0.00% | 100 | 17 | 10-06 |
| 530.00 C | 337.69 | 0.00% | 162 | 10 | 10-06 |
| 525.00 C | 342.07 | 0.00% | 142 | 20 | 10-06 |
| 520.00 C | 347.47 | +6.09% | 84 | 11 | 10-06 |
| 515.00 C | 352.55 | +6.02% | 124 | 7 | 10-06 |
| 510.00 C | 357.55 | +8.76% | 96 | 7 | 10-06 |
Puts
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 1,230.00 P | — | — | 0 | 0 | — |
| 1,220.00 P | — | — | 0 | 0 | — |
| 1,210.00 P | — | — | 0 | 0 | — |
| 1,200.00 P | — | — | 0 | 0 | — |
| 1,190.00 P | — | — | 0 | 0 | — |
| 1,180.00 P | — | — | 0 | 0 | — |
| 1,170.00 P | — | — | 0 | 0 | — |
| 1,160.00 P | — | — | 0 | 0 | — |
| 1,150.00 P | — | — | 0 | 0 | — |
| 1,140.00 P | — | — | 0 | 0 | — |
| 1,130.00 P | — | — | 0 | 0 | — |
| 1,120.00 P | — | — | 0 | 0 | — |
| 1,110.00 P | — | — | 0 | 0 | — |
| 1,100.00 P | — | — | 0 | 0 | — |
| 1,090.00 P | — | — | 0 | 0 | — |
| 1,080.00 P | — | — | 0 | 0 | — |
| 1,070.00 P | — | — | 0 | 0 | — |
| 1,065.00 P | — | — | 0 | 0 | — |
| 1,060.00 P | — | — | 0 | 0 | — |
| 1,055.00 P | — | — | 0 | 0 | — |
| 1,050.00 P | — | — | 0 | 0 | — |
| 1,045.00 P | — | — | 0 | 0 | — |
| 1,040.00 P | — | — | 0 | 0 | — |
| 1,035.00 P | — | — | 0 | 0 | — |
| 1,030.00 P | — | — | 0 | 0 | — |
| 1,025.00 P | — | — | 0 | 0 | — |
| 1,020.00 P | — | — | 0 | 0 | — |
| 1,015.00 P | — | — | 0 | 0 | — |
| 1,010.00 P | — | — | 0 | 0 | — |
| 1,005.00 P | — | — | 0 | 0 | — |
| 1,000.00 P | 172.60 | 0.00% | 1 | 0 | 10-05 |
| 995.00 P | — | — | 0 | 0 | — |
| 990.00 P | — | — | 0 | 0 | — |
| 985.00 P | — | — | 0 | 0 | — |
| 980.00 P | — | — | 0 | 0 | — |
| 975.00 P | — | — | 0 | 0 | — |
| 970.00 P | — | — | 0 | 0 | — |
| 965.00 P | — | — | 0 | 0 | — |
| 960.00 P | — | — | 0 | 0 | — |
| 955.00 P | — | — | 0 | 0 | — |
| 950.00 P | 168.20 | 0.00% | 7 | 0 | 09-01 |
| 945.00 P | 130.80 | 0.00% | 1 | 0 | 09-21 |
| 940.00 P | 149.52 | -3.41% | 2 | 0 | 09-16 |
| 935.00 P | — | — | 0 | 0 | — |
| 930.00 P | 145.20 | 0.00% | 15 | 0 | 09-02 |
| 925.00 P | 118.50 | 0.00% | 2 | 0 | 09-10 |
| 920.00 P | 129.82 | +20.76% | 3 | 0 | 09-16 |
| 915.00 P | 51.45 | -46.99% | 6 | 3 | 10-06 |
| 910.00 P | 46.70 | -63.36% | 6 | 3 | 10-06 |
| 905.00 P | 42.15 | 0.00% | 6 | 3 | 10-06 |
| 900.00 P | 37.45 | -30.07% | 8 | 15 | 10-06 |
| 895.00 P | 33.20 | -53.89% | 8 | 11 | 10-06 |
| 890.00 P | 28.75 | -57.77% | 4 | 9 | 10-06 |
| 885.00 P | 65.00 | -35.68% | 2 | 20 | 10-01 |
| 880.00 P | 20.75 | -34.13% | 11 | 28 | 10-06 |
| 875.00 P | 19.05 | -52.37% | 14 | 21 | 10-06 |
| 870.00 P | 13.80 | -37.64% | 22 | 20 | 10-06 |
| 865.00 P | 11.00 | -39.39% | 18 | 22 | 10-06 |
| 860.00 P | 9.80 | -59.17% | 51 | 44 | 10-06 |
| 855.00 P | 7.90 | -49.84% | 38 | 30 | 10-06 |
| 850.00 P | 5.60 | -56.76% | 104 | 92 | 10-06 |
| 845.00 P | 4.28 | -61.96% | 51 | 62 | 10-06 |
| 840.00 P | 3.36 | -56.92% | 29 | 68 | 10-06 |
| 835.00 P | 2.12 | -64.96% | 125 | 390 | 10-06 |
| 830.00 P | 1.94 | -60.73% | 109 | 243 | 10-06 |
| 827.50 P | — | — | 0 | 0 | — |
| 825.00 P | 1.33 | -66.24% | 98 | 216 | 10-06 |
| 822.50 P | 1.05 | -69.57% | 41 | 136 | 10-06 |
| 820.00 P | 1.01 | -67.42% | 67 | 194 | 10-06 |
| 817.50 P | 0.71 | -70.78% | 14 | 182 | 10-06 |
| 815.00 P | 0.68 | -68.52% | 73 | 168 | 10-06 |
| 812.50 P | 0.58 | -71.00% | 28 | 39 | 10-06 |
| 810.00 P | 0.43 | -73.46% | 114 | 704 | 10-06 |
| 807.50 P | 0.45 | -77.16% | 63 | 122 | 10-06 |
| 805.00 P | 0.40 | -64.29% | 68 | 111 | 10-06 |
| 802.50 P | 0.28 | -74.55% | 2 | 35 | 10-06 |
| 800.00 P | 0.27 | -73.27% | 83 | 354 | 10-06 |
| 797.50 P | 0.10 | -87.95% | 22 | 70 | 10-06 |
| 795.00 P | 0.05 | -92.31% | 13 | 315 | 10-06 |
| 790.00 P | 0.11 | -77.08% | 22 | 98 | 10-06 |
| 785.00 P | 0.13 | -62.86% | 20 | 67 | 10-06 |
| 780.00 P | 0.08 | -72.41% | 73 | 507 | 10-06 |
| 775.00 P | 0.09 | -57.14% | 14 | 147 | 10-06 |
| 770.00 P | 0.06 | -64.71% | 5 | 110 | 10-06 |
| 765.00 P | 0.06 | -60.00% | 22 | 84 | 10-06 |
| 760.00 P | 0.07 | -46.15% | 21 | 136 | 10-06 |
| 755.00 P | 0.03 | -66.67% | 21 | 120 | 10-06 |
| 750.00 P | 0.04 | -60.00% | 20 | 618 | 10-06 |
| 747.50 P | 0.05 | -61.54% | 10 | 10 | 10-06 |
| 745.00 P | 0.05 | -28.57% | 41 | 275 | 10-06 |
| 742.50 P | 0.05 | -50.00% | 24 | 33 | 10-06 |
| 740.00 P | 0.03 | -40.00% | 34 | 76 | 10-06 |
| 737.50 P | 0.11 | -82.26% | 7 | 7 | 10-06 |
| 735.00 P | 0.02 | -88.24% | 11 | 27 | 10-06 |
| 732.50 P | 0.01 | -80.00% | 19 | 152 | 10-06 |
| 730.00 P | 0.05 | -16.67% | 21 | 249 | 10-06 |
| 727.50 P | 0.34 | -40.35% | 5 | 8 | 10-01 |
| 725.00 P | 0.32 | -36.00% | 3 | 34 | 10-01 |
| 722.50 P | 0.50 | 0.00% | 7 | 5 | 09-29 |
| 720.00 P | 0.05 | -16.67% | 6 | 53 | 10-06 |
| 717.50 P | 2.14 | +568.75% | 2 | 5 | 10-06 |
| 715.00 P | 2.16 | +222.39% | 1 | 51 | 10-06 |
| 710.00 P | 0.01 | -95.45% | 3 | 57 | 10-05 |
| 705.00 P | 0.15 | -50.00% | 1 | 17 | 10-02 |
| 700.00 P | 0.01 | -94.44% | 2 | 47 | 10-06 |
| 695.00 P | 0.05 | +400.00% | 32 | 60 | 10-06 |
| 690.00 P | 2.16 | +1863.64% | 1 | 47 | 10-02 |
| 685.00 P | 0.06 | -45.45% | 8 | 74 | 10-02 |
| 680.00 P | 1.02 | -64.08% | 6 | 10 | 09-24 |
| 675.00 P | 1.12 | -49.55% | 2 | 6 | 09-17 |
| 670.00 P | 0.01 | -99.53% | 1 | 19 | 10-05 |
| 665.00 P | 0.11 | -91.47% | 4 | 3 | 09-25 |
| 660.00 P | 0.21 | -91.63% | 2 | 2 | 09-23 |
| 655.00 P | 2.05 | +12.02% | 1 | 19 | 09-25 |
| 650.00 P | 1.12 | -17.65% | 10 | 72 | 10-05 |
| 645.00 P | 0.60 | -45.95% | 1 | 19 | 09-16 |
| 640.00 P | 0.01 | -95.65% | 1 | 19 | 10-01 |
| 635.00 P | 0.15 | -81.01% | 3 | 15 | 09-21 |
| 630.00 P | 0.15 | -42.31% | 2 | 27 | 09-21 |
| 625.00 P | 0.08 | -11.11% | 6 | 23 | 09-29 |
| 620.00 P | 0.01 | -90.00% | 4 | 9 | 10-06 |
| 615.00 P | 0.12 | -20.00% | 2 | 32 | 09-29 |
| 610.00 P | 0.01 | -80.00% | 11 | 30 | 10-06 |
| 605.00 P | 0.60 | +215.79% | 20 | 31 | 10-05 |
| 600.00 P | 1.86 | +126.83% | 1 | 11 | 10-05 |
| 595.00 P | 1.81 | 0.00% | 1 | 1 | 10-05 |
| 590.00 P | 0.01 | -75.00% | 34 | 34 | 10-05 |
| 585.00 P | 0.01 | -50.00% | 8 | 30 | 10-06 |
| 580.00 P | 0.22 | 0.00% | 2 | 1 | 09-10 |
| 575.00 P | 0.08 | -66.67% | 2 | 6 | 09-30 |
| 570.00 P | 0.14 | +55.56% | 4 | 8 | 10-05 |
| 565.00 P | 0.05 | -44.44% | 4 | 6 | 10-05 |
| 560.00 P | 0.13 | -51.85% | 2 | 0 | 09-08 |
| 555.00 P | 0.23 | 0.00% | 2 | 1 | 08-31 |
| 550.00 P | 0.01 | -94.44% | 1 | 3 | 09-24 |
| 545.00 P | 0.09 | -59.09% | 10 | 5 | 09-15 |
| 540.00 P | 0.22 | 0.00% | 2 | 0 | 09-04 |
| 535.00 P | 0.12 | -85.71% | 2 | 4 | 10-06 |
| 530.00 P | 0.07 | +600.00% | 3 | 8 | 10-06 |
| 525.00 P | — | — | 0 | 0 | — |
| 520.00 P | 0.08 | -50.00% | 2 | 1 | 09-29 |
| 515.00 P | — | — | 0 | 0 | — |
| 510.00 P | 0.04 | +300.00% | 46 | 17 | 09-30 |