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
Feb 6, 2026 3:59:51 PM EST
726.19USD+7.059%(+47.88)3,359,537
0.00Bid   0.00Ask   0.00Spread
Pre-market
Feb 6, 2026 9:28:30 AM EST
689.80USD+1.694%(+11.49)6,025
After-hours
Feb 6, 2026 4:58:44 PM EST
725.70USD-0.067%(-0.49)18,062
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Feb 6, 2026Feb 13, 2026Feb 20, 2026Feb 27, 2026Mar 6, 2026Mar 13, 2026Mar 20, 2026Mar 27, 2026Apr 17, 2026May 15, 2026Jun 18, 2026Jul 17, 2026Aug 21, 2026Sep 18, 2026Dec 18, 2026Jan 15, 2027Jun 17, 2027Dec 17, 2027Jan 21, 2028

ITM/OTM for Feb 6, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
10,6982,1122612,532


CAT Feb 6, 2026 Exp. - Volume by Strike
Puts
Calls

CAT Feb 6, 2026 Exp. - Open Interest by Strike

Puts
Calls

CAT Feb 6, 2026 Exp. - Max Pain @ $670.00

Puts
Calls


CAT Feb 6, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
860.00 C0.01-83.33%516002-02CAT260206C00860000
850.00 C0.06+500.00%16102-03CAT260206C00850000
840.00 C0.05-28.57%411102-02CAT260206C00840000
830.00 C0.010.00%87602-03CAT260206C00830000
820.00 C0.01-75.00%94202-05CAT260206C00820000
810.00 C0.11-81.36%413902-04CAT260206C00810000
800.00 C0.05-16.67%1101-29CAT260206C00800000
790.00 C0.110%2001-23CAT260206C00790000
780.00 C0.040.00%1412002-04CAT260206C00780000
775.00 C00%0CAT260206C00775000
770.00 C0.23+15.00%11801-30CAT260206C00770000
765.00 C0.050%303002-05CAT260206C00765000
760.00 C0.04-50.00%612902-05CAT260206C00760000
755.00 C0.40-13.04%11002-04CAT260206C00755000
750.00 C0.01-88.89%329302-05CAT260206C00750000
747.50 C0.01-90.00%74302-05CAT260206C00747500
745.00 C0.03-96.30%531102-05CAT260206C00745000
742.50 C0.01-90.91%1902-05CAT260206C00742500
740.00 C0.12-7.69%836102-05CAT260206C00740000
737.50 C0.04-73.33%34602-05CAT260206C00737500
735.00 C0.03-89.29%1025502-05CAT260206C00735000
732.50 C0.04-95.29%56702-05CAT260206C00732500
730.00 C0.03-90.63%2419102-05CAT260206C00730000
727.50 C0.21-63.16%73902-05CAT260206C00727500
725.00 C0.20-77.53%394602-05CAT260206C00725000
722.50 C0.01-98.85%714002-05CAT260206C00722500
720.00 C0.08-92.73%8151902-05CAT260206C00720000
717.50 C0.15-90.00%233202-05CAT260206C00717500
715.00 C0.15-93.06%813,78502-05CAT260206C00715000
712.50 C0.19-91.70%95402-05CAT260206C00712500
710.00 C0.31-88.93%25038102-05CAT260206C00710000
707.50 C0.30-91.89%132502-05CAT260206C00707500
705.00 C0.52-87.91%5311602-05CAT260206C00705000
702.50 C1.02-80.38%208602-05CAT260206C00702500
700.00 C0.85-85.09%30243302-05CAT260206C00700000
697.50 C1.10-83.08%115802-05CAT260206C00697500
695.00 C1.32-85.65%8624302-05CAT260206C00695000
692.50 C2.00-80.00%4014502-05CAT260206C00692500
690.00 C2.54-76.15%7126002-05CAT260206C00690000
687.50 C3.15-76.14%165302-05CAT260206C00687500
685.00 C4.00-73.51%4765802-05CAT260206C00685000
682.50 C6.50-57.79%5310902-05CAT260206C00682500
680.00 C5.70-66.23%10220302-05CAT260206C00680000
677.50 C7.01-64.20%2112202-05CAT260206C00677500
675.00 C8.10-62.76%357502-05CAT260206C00675000
672.50 C9.59-74.88%174402-05CAT260206C00672500
670.00 C12.88-47.96%206102-05CAT260206C00670000
667.50 C13.71-55.75%607002-05CAT260206C00667500
665.00 C14.80-45.65%29355902-05CAT260206C00665000
662.50 C16.60-64.79%451802-05CAT260206C00662500
660.00 C18.65-46.65%2227402-05CAT260206C00660000
657.50 C13.95-38.49%517802-05CAT260206C00657500
655.00 C26.27-31.62%111202-05CAT260206C00655000
652.50 C40.56-19.83%32202-04CAT260206C00652500
650.00 C29.75-19.59%718002-05CAT260206C00650000
647.50 C31.50-49.56%104702-05CAT260206C00647500
645.00 C36.00-26.92%92302-05CAT260206C00645000
642.50 C35.25-54.40%32302-05CAT260206C00642500
640.00 C39.77-46.90%106702-05CAT260206C00640000
637.50 C39.55-14.02%41402-05CAT260206C00637500
635.00 C66.90+23.55%132202-03CAT260206C00635000
632.50 C44.55-42.03%61902-05CAT260206C00632500
630.00 C49.52-3.51%154802-05CAT260206C00630000
627.50 C79.15-3.36%1902-04CAT260206C00627500
625.00 C55.25-43.65%13002-05CAT260206C00625000
622.50 C77.60+88.12%1302-03CAT260206C00622500
620.00 C81.80+20.31%146902-03CAT260206C00620000
617.50 C84.29+27.71%10402-03CAT260206C00617500
615.00 C62.31-29.42%12402-04CAT260206C00615000
612.50 C78.55+39.15%1602-04CAT260206C00612500
610.00 C77.75+35.26%74502-02CAT260206C00610000
607.50 C84.40+14.92%2602-03CAT260206C00607500
605.00 C87.10+3.26%21002-04CAT260206C00605000
602.50 C67.35+5.48%1202-02CAT260206C00602500
600.00 C110.90+18.29%51902-04CAT260206C00600000
597.50 C68.750%2101-29CAT260206C00597500
595.00 C102.20+36.72%21602-04CAT260206C00595000
592.50 C69.85+63.20%1201-29CAT260206C00592500
590.00 C105.00+28.82%1602-03CAT260206C00590000
587.50 C106.20+49.09%1302-03CAT260206C00587500
585.00 C98.00+13.29%141002-04CAT260206C00585000
582.50 C95.48+26.40%1202-04CAT260206C00582500
580.00 C121.80+28.54%1302-03CAT260206C00580000
577.50 C100.57+25.06%1102-04CAT260206C00577500
575.00 C116.90+65.18%3802-03CAT260206C00575000
572.50 C92.150%1101-29CAT260206C00572500
570.00 C95.50+23.23%1101-29CAT260206C00570000
567.50 C00%0CAT260206C00567500
565.00 C94.50+23.45%1301-29CAT260206C00565000
562.50 C102.900%1101-29CAT260206C00562500
560.00 C101.00-13.53%1502-02CAT260206C00560000
557.50 C00%0CAT260206C00557500
555.00 C121.80+33.85%1301-30CAT260206C00555000
552.50 C00%0CAT260206C00552500
550.00 C127.00-14.78%2302-05CAT260206C00550000
547.50 C00%0CAT260206C00547500
545.00 C82.50-2.24%11001-26CAT260206C00545000
542.50 C150.35+76.78%1102-03CAT260206C00542500
540.00 C152.85+20.41%1102-03CAT260206C00540000
537.50 C155.35+20.06%1102-03CAT260206C00537500
535.00 C173.93+57.53%2202-03CAT260206C00535000
532.50 C00%0CAT260206C00532500
530.00 C162.85+20.98%2302-03CAT260206C00530000
527.50 C144.15+28.02%2302-02CAT260206C00527500
525.00 C185.06+64.13%2502-04CAT260206C00525000
522.50 C00%0CAT260206C00522500
520.00 C113.52-5.14%2101-26CAT260206C00520000
515.00 C141.85-8.66%3502-02CAT260206C00515000
510.00 C146.20+9.26%2202-02CAT260206C00510000
505.00 C145.34+86.26%1101-16CAT260206C00505000
500.00 C165.05+19.17%1101-29CAT260206C00500000
495.00 C170.00+14.09%1201-29CAT260206C00495000
490.00 C205.600%1102-03CAT260206C00490000
485.00 C210.60+32.45%1202-03CAT260206C00485000
480.00 C00%0CAT260206C00480000
475.00 C201.55+19.58%1101-30CAT260206C00475000
470.00 C175.400%1101-29CAT260206C00470000
465.00 C00%0CAT260206C00465000
460.00 C208.650%1101-29CAT260206C00460000
455.00 C195.250%1101-15CAT260206C00455000
450.00 C215.55+9.43%2201-30CAT260206C00450000
445.00 C246.850%1102-03CAT260206C00445000
440.00 C192.050%1101-26CAT260206C00440000
435.00 C208.500%1101-21CAT260206C00435000
430.00 C213.500%1101-21CAT260206C00430000
425.00 C276.650%1102-03CAT260206C00425000
420.00 C281.65+26.02%1102-03CAT260206C00420000
415.00 C250.500%1101-30CAT260206C00415000
410.00 C217.75-6.75%3401-26CAT260206C00410000
405.00 C292.76+17.95%1202-03CAT260206C00405000
400.00 C297.69+17.58%1602-03CAT260206C00400000
390.00 C00%0CAT260206C00390000
380.00 C294.85+3.51%1102-02CAT260206C00380000
370.00 C317.70+13.06%1202-02CAT260206C00370000
360.00 C291.00+7.26%4401-29CAT260206C00360000
350.00 C00%0CAT260206C00350000
340.00 C352.65+4.63%1102-03CAT260206C00340000
330.00 C357.70+15.20%1202-02CAT260206C00330000
320.00 C306.50-3.08%1101-26CAT260206C00320000
310.00 C299.350%1101-07CAT260206C00310000
300.00 C00%0CAT260206C00300000
Puts
StrikePriceChangeVolOILastContract Name
860.00 P217.500%1001-21CAT260206P00860000
850.00 P167.200%1002-05CAT260206P00850000
840.00 P197.500%1001-21CAT260206P00840000
830.00 P187.500%1001-21CAT260206P00830000
820.00 P00%0CAT260206P00820000
810.00 P107.110%3002-03CAT260206P00810000
800.00 P97.09-18.60%3202-03CAT260206P00800000
790.00 P120.10-18.58%1001-29CAT260206P00790000
780.00 P82.80-29.02%1002-03CAT260206P00780000
775.00 P00%0CAT260206P00775000
770.00 P65.10-5.17%2102-04CAT260206P00770000
765.00 P00%0CAT260206P00765000
760.00 P68.10-6.39%2002-04CAT260206P00760000
755.00 P81.95-27.16%2101-29CAT260206P00755000
750.00 P62.75-34.02%2002-02CAT260206P00750000
747.50 P62.00+21.57%2102-04CAT260206P00747500
745.00 P55.15+21.08%1202-04CAT260206P00745000
742.50 P83.95-14.28%2101-29CAT260206P00742500
740.00 P32.50-56.52%1202-03CAT260206P00740000
737.50 P66.15-13.36%2102-02CAT260206P00737500
735.00 P71.70-5.53%1101-30CAT260206P00735000
732.50 P32.10-31.41%1202-03CAT260206P00732500
730.00 P20.00-29.08%12702-04CAT260206P00730000
727.50 P69.50-31.43%1501-30CAT260206P00727500
725.00 P21.45-30.24%8502-04CAT260206P00725000
722.50 P47.59+157.80%20102-05CAT260206P00722500
720.00 P45.14+58.94%24202-05CAT260206P00720000
717.50 P23.90-20.60%10302-04CAT260206P00717500
715.00 P35.51+2.04%2702-05CAT260206P00715000
712.50 P34.64+1.14%5702-05CAT260206P00712500
710.00 P31.33+1.06%64702-05CAT260206P00710000
707.50 P14.05+27.15%82502-04CAT260206P00707500
705.00 P26.43-9.27%103402-05CAT260206P00705000
702.50 P28.91+86.52%511402-05CAT260206P00702500
700.00 P29.62+109.33%8844902-05CAT260206P00700000
697.50 P12.000.00%17114302-04CAT260206P00697500
695.00 P20.00+88.86%515202-05CAT260206P00695000
692.50 P9.50+40.74%576402-04CAT260206P00692500
690.00 P13.80+55.06%5131702-05CAT260206P00690000
687.50 P14.51+24.02%96802-05CAT260206P00687500
685.00 P10.21+63.36%2629702-05CAT260206P00685000
682.50 P9.45+14.13%93202-05CAT260206P00682500
680.00 P8.00+59.68%6230402-05CAT260206P00680000
677.50 P7.20+60.00%213302-05CAT260206P00677500
675.00 P5.63+67.56%14721702-05CAT260206P00675000
672.50 P4.55+46.77%1199702-05CAT260206P00672500
670.00 P4.11+37.00%72573202-05CAT260206P00670000
667.50 P3.32-6.21%17850002-05CAT260206P00667500
665.00 P2.86+33.64%49045502-05CAT260206P00665000
662.50 P2.12-32.91%579702-05CAT260206P00662500
660.00 P1.70-2.86%28724602-05CAT260206P00660000
657.50 P1.56+13.87%145002-05CAT260206P00657500
655.00 P1.43-43.48%61192802-05CAT260206P00655000
652.50 P1.26+28.57%603802-05CAT260206P00652500
650.00 P0.800.00%1,38778002-05CAT260206P00650000
647.50 P0.78-54.65%132402-05CAT260206P00647500
645.00 P0.59-4.84%10742002-05CAT260206P00645000
642.50 P0.55+19.57%498902-05CAT260206P00642500
640.00 P0.52-42.86%157102-05CAT260206P00640000
637.50 P0.38-62.00%269302-05CAT260206P00637500
635.00 P0.330.00%69402-05CAT260206P00635000
632.50 P0.38-41.54%311502-05CAT260206P00632500
630.00 P0.19-45.71%3758502-05CAT260206P00630000
627.50 P0.22-60.71%87802-05CAT260206P00627500
625.00 P0.15-25.00%419602-05CAT260206P00625000
622.50 P0.23-28.13%13002-05CAT260206P00622500
620.00 P0.15-50.00%4617902-05CAT260206P00620000
617.50 P0.20+81.82%72702-05CAT260206P00617500
615.00 P0.12-84.81%209502-05CAT260206P00615000
612.50 P0.09-94.23%11502-02CAT260206P00612500
610.00 P0.08-20.00%816902-05CAT260206P00610000
607.50 P1.10-26.67%222701-30CAT260206P00607500
605.00 P0.16+6.67%31902-05CAT260206P00605000
602.50 P0.13-48.00%83002-05CAT260206P00602500
600.00 P0.08-46.67%1030502-05CAT260206P00600000
597.50 P0.19+46.15%11102-05CAT260206P00597500
595.00 P0.05-96.60%112602-05CAT260206P00595000
592.50 P0.08-38.46%38502-05CAT260206P00592500
590.00 P0.13-35.00%25302-04CAT260206P00590000
587.50 P1.34+168.00%11002-03CAT260206P00587500
585.00 P0.43+115.00%15602-04CAT260206P00585000
582.50 P1.22+96.77%2301-30CAT260206P00582500
580.00 P0.11+37.50%3312002-04CAT260206P00580000
577.50 P1.42-54.34%1101-29CAT260206P00577500
575.00 P0.05-84.38%10411902-02CAT260206P00575000
572.50 P0.25-80.62%3502-04CAT260206P00572500
570.00 P0.04-97.60%424902-05CAT260206P00570000
567.50 P0.04-97.77%41402-05CAT260206P00567500
565.00 P0.37-82.79%13602-03CAT260206P00565000
562.50 P0.05-78.26%8202-05CAT260206P00562500
560.00 P0.06-72.73%83302-02CAT260206P00560000
557.50 P0.05-70.59%31802-05CAT260206P00557500
555.00 P0.06-40.00%27402-03CAT260206P00555000
552.50 P0.16-88.41%2101-29CAT260206P00552500
550.00 P0.06-60.00%514002-04CAT260206P00550000
547.50 P0.040.00%101102-05CAT260206P00547500
545.00 P0.05-95.54%52802-02CAT260206P00545000
542.50 P0.04-42.86%9202-05CAT260206P00542500
540.00 P0.03-97.25%151802-05CAT260206P00540000
537.50 P0.040%6102-05CAT260206P00537500
535.00 P0.050.00%312802-05CAT260206P00535000
532.50 P0.01-90.00%2802-05CAT260206P00532500
530.00 P0.05-90.91%292502-05CAT260206P00530000
527.50 P0.02-95.56%9902-05CAT260206P00527500
525.00 P0.040.00%382102-05CAT260206P00525000
522.50 P0.04-89.19%18802-05CAT260206P00522500
520.00 P0.04-33.33%94302-05CAT260206P00520000
515.00 P0.10+900.00%81002-05CAT260206P00515000
510.00 P0.10+66.67%35602-05CAT260206P00510000
505.00 P0.05-28.57%7012102-05CAT260206P00505000
500.00 P0.03-76.92%2816702-05CAT260206P00500000
495.00 P0.03-50.00%118602-05CAT260206P00495000
490.00 P0.05+66.67%255402-05CAT260206P00490000
485.00 P0.01-66.67%576802-05CAT260206P00485000
480.00 P0.01-83.33%829902-05CAT260206P00480000
475.00 P0.01-80.00%585802-05CAT260206P00475000
470.00 P0.05+66.67%35302-04CAT260206P00470000
465.00 P0.010.00%23602-04CAT260206P00465000
460.00 P0.03+200.00%15002-04CAT260206P00460000
455.00 P0.020.00%53302-05CAT260206P00455000
450.00 P0.02+100.00%43002-04CAT260206P00450000
445.00 P0.10-9.09%393202-02CAT260206P00445000
440.00 P0.010.00%10419002-05CAT260206P00440000
435.00 P0.010.00%1314102-05CAT260206P00435000
430.00 P0.010.00%312702-05CAT260206P00430000
425.00 P0.010.00%37002-05CAT260206P00425000
420.00 P0.01-88.89%212102-05CAT260206P00420000
415.00 P0.10-50.00%2301-20CAT260206P00415000
410.00 P0.02+100.00%1202-04CAT260206P00410000
405.00 P0.01-75.00%61502-02CAT260206P00405000
400.00 P0.02-50.00%110102-03CAT260206P00400000
390.00 P0.150%241101-13CAT260206P00390000
380.00 P0.06-14.29%1501-23CAT260206P00380000
370.00 P0.02-50.00%23602-02CAT260206P00370000
360.00 P0.05-61.54%291001-13CAT260206P00360000
350.00 P0.03-25.00%42001-28CAT260206P00350000
340.00 P0.010.00%16102-05CAT260206P00340000
330.00 P0.010.00%1416202-05CAT260206P00330000
320.00 P0.02-71.43%722101-13CAT260206P00320000
310.00 P0.010.00%2211802-02CAT260206P00310000
300.00 P0.06+500.00%2020202-05CAT260206P00300000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-5
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC