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

CAT
Caterpillar Inc.
stock NYSE

At Close
Jul 31, 2026 3:59:57 PM EDT
814.75USD+0.693%(+5.61)2,423,576
0.00Bid   0.00Ask   0.00Spread
Pre-market
Jul 31, 2026 9:29:30 AM EDT
850.89USD+5.160%(+41.75)12,831
After-hours
Jul 31, 2026 4:53:30 PM EDT
814.45USD-0.037%(-0.30)451,482
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jul 31, 2026Aug 7, 2026Aug 14, 2026Aug 21, 2026Aug 28, 2026Sep 4, 2026Sep 11, 2026Sep 18, 2026Oct 16, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Feb 19, 2027Mar 19, 2027Jun 17, 2027Dec 17, 2027Jan 21, 2028Jun 16, 2028

ITM/OTM for Aug 14, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
871,3339821,660


CAT Aug 14, 2026 Exp. - Volume by Strike
Puts
Calls

CAT Aug 14, 2026 Exp. - Open Interest by Strike

Puts
Calls

CAT Aug 14, 2026 Exp. - Max Pain @ $900.00

Puts
Calls


CAT Aug 14, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,500.00 C00%0CAT260814C01500000
1,490.00 C00%0CAT260814C01490000
1,480.00 C00%0CAT260814C01480000
1,470.00 C00%0CAT260814C01470000
1,460.00 C00%0CAT260814C01460000
1,450.00 C00%0CAT260814C01450000
1,440.00 C0.020%2207-16CAT260814C01440000
1,430.00 C00%0CAT260814C01430000
1,420.00 C00%0CAT260814C01420000
1,410.00 C00%0CAT260814C01410000
1,400.00 C00%0CAT260814C01400000
1,390.00 C00%0CAT260814C01390000
1,380.00 C00%0CAT260814C01380000
1,370.00 C00%0CAT260814C01370000
1,360.00 C00%0CAT260814C01360000
1,350.00 C00%0CAT260814C01350000
1,340.00 C00%0CAT260814C01340000
1,330.00 C00%0CAT260814C01330000
1,320.00 C00%0CAT260814C01320000
1,310.00 C00%0CAT260814C01310000
1,300.00 C00%0CAT260814C01300000
1,290.00 C00%0CAT260814C01290000
1,280.00 C00%0CAT260814C01280000
1,270.00 C0.080%1107-29CAT260814C01270000
1,260.00 C00%0CAT260814C01260000
1,250.00 C00%0CAT260814C01250000
1,240.00 C1.62-14.29%1207-29CAT260814C01240000
1,230.00 C1.89-14.86%1507-14CAT260814C01230000
1,220.00 C00%0CAT260814C01220000
1,210.00 C00%0CAT260814C01210000
1,200.00 C2.73-17.52%1207-14CAT260814C01200000
1,190.00 C00%0CAT260814C01190000
1,180.00 C10.000%16807-06CAT260814C01180000
1,170.00 C1.37-78.18%5707-20CAT260814C01170000
1,160.00 C00%0CAT260814C01160000
1,150.00 C2.11-24.91%21507-20CAT260814C01150000
1,140.00 C1.72-74.21%1107-29CAT260814C01140000
1,130.00 C2.77-55.32%1207-20CAT260814C01130000
1,120.00 C1.86-36.95%2707-24CAT260814C01120000
1,110.00 C0.81-65.68%714107-27CAT260814C01110000
1,100.00 C1.07-16.41%72307-29CAT260814C01100000
1,090.00 C4.25-11.83%513607-21CAT260814C01090000
1,080.00 C0.96-81.36%71607-28CAT260814C01080000
1,070.00 C1.00-80.73%15407-28CAT260814C01070000
1,065.00 C0.43-80.80%13007-30CAT260814C01065000
1,060.00 C4.59-45.68%12307-17CAT260814C01060000
1,055.00 C1.90-88.24%11907-27CAT260814C01055000
1,050.00 C1.75-34.94%14807-28CAT260814C01050000
1,045.00 C8.16-32.28%1107-21CAT260814C01045000
1,040.00 C0.89-70.33%1407-30CAT260814C01040000
1,035.00 C8.64-61.90%1207-16CAT260814C01035000
1,030.00 C3.67-60.20%2307-27CAT260814C01030000
1,025.00 C1.40-87.94%2207-29CAT260814C01025000
1,020.00 C0.46-82.44%55207-29CAT260814C01020000
1,015.00 C14.00-24.93%161607-23CAT260814C01015000
1,010.00 C3.60-47.45%41807-28CAT260814C01010000
1,005.00 C1.81-52.49%1907-30CAT260814C01005000
1,000.00 C1.25+3.31%27907-30CAT260814C01000000
995.00 C14.15-68.27%91107-24CAT260814C00995000
990.00 C2.00+13.64%22007-30CAT260814C00990000
985.00 C1.29-84.68%11707-29CAT260814C00985000
980.00 C18.98-1.40%61807-23CAT260814C00980000
975.00 C1.82-68.35%61307-29CAT260814C00975000
970.00 C2.36-71.18%31107-30CAT260814C00970000
965.00 C23.60-2.68%11307-23CAT260814C00965000
960.00 C6.16-29.60%1907-29CAT260814C00960000
955.00 C12.95-53.05%61207-27CAT260814C00955000
950.00 C3.39+13.00%24907-30CAT260814C00950000
945.00 C3.79-28.49%12507-30CAT260814C00945000
940.00 C5.50+7.84%1807-30CAT260814C00940000
935.00 C7.30-37.87%12707-29CAT260814C00935000
930.00 C3.60-75.00%41907-29CAT260814C00930000
925.00 C6.26-24.30%1507-30CAT260814C00925000
920.00 C5.95-62.22%13407-30CAT260814C00920000
915.00 C9.74-45.37%11107-29CAT260814C00915000
910.00 C8.20+28.73%12607-30CAT260814C00910000
907.50 C29.450%2007-27CAT260814C00907500
905.00 C9.02-51.45%21807-30CAT260814C00905000
902.50 C10.00-49.75%2207-29CAT260814C00902500
900.00 C8.30+13.23%186407-30CAT260814C00900000
897.50 C00%0CAT260814C00897500
895.00 C29.90-44.01%2807-27CAT260814C00895000
892.50 C13.500%121107-30CAT260814C00892500
890.00 C11.22+21.56%32807-30CAT260814C00890000
887.50 C00%0CAT260814C00887500
885.00 C14.17+37.57%1907-30CAT260814C00885000
880.00 C14.78+53.80%21207-30CAT260814C00880000
875.00 C10.30-59.84%212407-29CAT260814C00875000
870.00 C14.60+10.36%163707-30CAT260814C00870000
865.00 C12.53-58.58%232307-29CAT260814C00865000
860.00 C17.30-27.37%51707-30CAT260814C00860000
855.00 C19.25-49.44%1507-30CAT260814C00855000
850.00 C20.63+4.72%4807-30CAT260814C00850000
845.00 C22.50+31.58%4907-30CAT260814C00845000
840.00 C24.47+24.09%62807-30CAT260814C00840000
835.00 C71.55-13.43%2207-27CAT260814C00835000
830.00 C29.06+49.03%1407-30CAT260814C00830000
825.00 C31.90-35.23%202107-30CAT260814C00825000
820.00 C33.82+17.63%234007-30CAT260814C00820000
815.00 C32.75+26.69%6707-30CAT260814C00815000
810.00 C40.58+17.25%111407-30CAT260814C00810000
805.00 C40.09-63.60%2307-30CAT260814C00805000
802.50 C40.450%3107-30CAT260814C00802500
800.00 C47.85+45.00%2707-30CAT260814C00800000
797.50 C00%0CAT260814C00797500
795.00 C42.49-41.62%3207-29CAT260814C00795000
792.50 C00%0CAT260814C00792500
790.00 C172.200%1107-10CAT260814C00790000
787.50 C50.400%3207-30CAT260814C00787500
785.00 C50.82+18.74%1707-30CAT260814C00785000
782.50 C00%0CAT260814C00782500
780.00 C131.600%2107-23CAT260814C00780000
777.50 C00%0CAT260814C00777500
775.00 C52.050%2107-29CAT260814C00775000
770.00 C00%0CAT260814C00770000
765.00 C136.23-35.65%1107-24CAT260814C00765000
760.00 C66.63+11.46%11807-30CAT260814C00760000
755.00 C00%0CAT260814C00755000
750.00 C74.080%1107-30CAT260814C00750000
747.50 C00%0CAT260814C00747500
745.00 C00%0CAT260814C00745000
742.50 C00%0CAT260814C00742500
740.00 C163.020%2207-22CAT260814C00740000
737.50 C00%0CAT260814C00737500
735.00 C68.930%211007-29CAT260814C00735000
732.50 C00%0CAT260814C00732500
730.00 C94.500%201007-29CAT260814C00730000
727.50 C00%0CAT260814C00727500
725.00 C00%0CAT260814C00725000
722.50 C00%0CAT260814C00722500
720.00 C102.300%2107-29CAT260814C00720000
717.50 C00%0CAT260814C00717500
715.00 C00%0CAT260814C00715000
712.50 C00%0CAT260814C00712500
710.00 C00%0CAT260814C00710000
707.50 C00%0CAT260814C00707500
705.00 C00%0CAT260814C00705000
702.50 C00%0CAT260814C00702500
700.00 C00%0CAT260814C00700000
697.50 C00%0CAT260814C00697500
695.00 C00%0CAT260814C00695000
692.50 C00%0CAT260814C00692500
690.00 C00%0CAT260814C00690000
687.50 C00%0CAT260814C00687500
685.00 C00%0CAT260814C00685000
682.50 C00%0CAT260814C00682500
680.00 C00%0CAT260814C00680000
677.50 C00%0CAT260814C00677500
675.00 C00%0CAT260814C00675000
672.50 C00%0CAT260814C00672500
670.00 C00%0CAT260814C00670000
667.50 C00%0CAT260814C00667500
665.00 C00%0CAT260814C00665000
662.50 C00%0CAT260814C00662500
660.00 C00%0CAT260814C00660000
657.50 C00%0CAT260814C00657500
655.00 C00%0CAT260814C00655000
652.50 C00%0CAT260814C00652500
650.00 C00%0CAT260814C00650000
647.50 C00%0CAT260814C00647500
645.00 C00%0CAT260814C00645000
642.50 C00%0CAT260814C00642500
640.00 C00%0CAT260814C00640000
637.50 C00%0CAT260814C00637500
635.00 C00%0CAT260814C00635000
632.50 C00%0CAT260814C00632500
630.00 C00%0CAT260814C00630000
627.50 C00%0CAT260814C00627500
625.00 C00%0CAT260814C00625000
622.50 C00%0CAT260814C00622500
620.00 C00%0CAT260814C00620000
617.50 C00%0CAT260814C00617500
615.00 C00%0CAT260814C00615000
610.00 C291.800%3207-15CAT260814C00610000
605.00 C00%0CAT260814C00605000
600.00 C00%0CAT260814C00600000
595.00 C00%0CAT260814C00595000
590.00 C00%0CAT260814C00590000
585.00 C00%0CAT260814C00585000
580.00 C00%0CAT260814C00580000
575.00 C00%0CAT260814C00575000
570.00 C00%0CAT260814C00570000
565.00 C00%0CAT260814C00565000
560.00 C00%0CAT260814C00560000
555.00 C00%0CAT260814C00555000
550.00 C00%0CAT260814C00550000
545.00 C00%0CAT260814C00545000
540.00 C00%0CAT260814C00540000
535.00 C00%0CAT260814C00535000
530.00 C00%0CAT260814C00530000
525.00 C00%0CAT260814C00525000
520.00 C417.510%3307-14CAT260814C00520000
515.00 C00%0CAT260814C00515000
510.00 C00%0CAT260814C00510000
Puts
StrikePriceChangeVolOILastContract Name
1,500.00 P00%0CAT260814P01500000
1,490.00 P00%0CAT260814P01490000
1,480.00 P00%0CAT260814P01480000
1,470.00 P00%0CAT260814P01470000
1,460.00 P00%0CAT260814P01460000
1,450.00 P00%0CAT260814P01450000
1,440.00 P00%0CAT260814P01440000
1,430.00 P00%0CAT260814P01430000
1,420.00 P00%0CAT260814P01420000
1,410.00 P00%0CAT260814P01410000
1,400.00 P00%0CAT260814P01400000
1,390.00 P00%0CAT260814P01390000
1,380.00 P00%0CAT260814P01380000
1,370.00 P00%0CAT260814P01370000
1,360.00 P00%0CAT260814P01360000
1,350.00 P427.500%1107-15CAT260814P01350000
1,340.00 P00%0CAT260814P01340000
1,330.00 P00%0CAT260814P01330000
1,320.00 P00%0CAT260814P01320000
1,310.00 P00%0CAT260814P01310000
1,300.00 P00%0CAT260814P01300000
1,290.00 P00%0CAT260814P01290000
1,280.00 P00%0CAT260814P01280000
1,270.00 P00%0CAT260814P01270000
1,260.00 P00%0CAT260814P01260000
1,250.00 P00%0CAT260814P01250000
1,240.00 P00%0CAT260814P01240000
1,230.00 P00%0CAT260814P01230000
1,220.00 P00%0CAT260814P01220000
1,210.00 P00%0CAT260814P01210000
1,200.00 P00%0CAT260814P01200000
1,190.00 P214.950%2107-06CAT260814P01190000
1,180.00 P206.500%2107-06CAT260814P01180000
1,170.00 P336.350%1007-28CAT260814P01170000
1,160.00 P00%0CAT260814P01160000
1,150.00 P00%0CAT260814P01150000
1,140.00 P00%0CAT260814P01140000
1,130.00 P246.100%2107-17CAT260814P01130000
1,120.00 P219.80+13.97%2207-22CAT260814P01120000
1,110.00 P00%0CAT260814P01110000
1,100.00 P00%0CAT260814P01100000
1,090.00 P00%0CAT260814P01090000
1,080.00 P186.25-8.75%61907-21CAT260814P01080000
1,070.00 P00%0CAT260814P01070000
1,065.00 P00%0CAT260814P01065000
1,060.00 P125.80-1.91%2207-10CAT260814P01060000
1,055.00 P140.250%5207-08CAT260814P01055000
1,050.00 P119.600%2107-14CAT260814P01050000
1,045.00 P00%0CAT260814P01045000
1,040.00 P232.00+58.47%41507-30CAT260814P01040000
1,035.00 P00%0CAT260814P01035000
1,030.00 P109.950%15607-13CAT260814P01030000
1,025.00 P106.250%9307-13CAT260814P01025000
1,020.00 P124.65+19.45%2107-23CAT260814P01020000
1,015.00 P125.36+20.56%1307-15CAT260814P01015000
1,010.00 P124.65-0.77%2107-21CAT260814P01010000
1,005.00 P152.66+12.81%2207-27CAT260814P01005000
1,000.00 P96.380%2207-13CAT260814P01000000
995.00 P133.460%5507-16CAT260814P00995000
990.00 P142.50+4.26%1807-27CAT260814P00990000
985.00 P80.800%2107-10CAT260814P00985000
980.00 P105.60-11.93%201007-24CAT260814P00980000
975.00 P74.950%10507-10CAT260814P00975000
970.00 P135.95+13.77%3307-27CAT260814P00970000
965.00 P94.20-17.98%27907-24CAT260814P00965000
960.00 P156.28+108.37%4607-30CAT260814P00960000
955.00 P92.55+43.56%232107-21CAT260814P00955000
950.00 P118.82+17.21%12707-28CAT260814P00950000
945.00 P140.20+19.78%21707-30CAT260814P00945000
940.00 P75.31-11.50%11107-22CAT260814P00940000
935.00 P120.00+8.79%2307-29CAT260814P00935000
930.00 P122.50+17.75%12207-29CAT260814P00930000
925.00 P119.92+42.25%1807-30CAT260814P00925000
920.00 P115.55+95.19%13507-30CAT260814P00920000
915.00 P111.27+25.59%12207-30CAT260814P00915000
910.00 P74.75+36.53%10807-27CAT260814P00910000
907.50 P107.250%2107-30CAT260814P00907500
905.00 P50.05-30.49%1907-23CAT260814P00905000
902.50 P103.40+47.50%2107-30CAT260814P00902500
900.00 P101.96-10.95%153007-30CAT260814P00900000
897.50 P00%0CAT260814P00897500
895.00 P114.30+36.01%102507-29CAT260814P00895000
892.50 P66.700%2107-27CAT260814P00892500
890.00 P80.57+82.91%44807-28CAT260814P00890000
887.50 P80.71-29.85%1307-30CAT260814P00887500
885.00 P88.71+32.58%12907-30CAT260814P00885000
880.00 P83.92-13.08%48207-30CAT260814P00880000
875.00 P82.90-16.83%23507-30CAT260814P00875000
870.00 P76.06-23.28%16107-30CAT260814P00870000
865.00 P73.55-17.80%44707-30CAT260814P00865000
860.00 P89.26+66.84%21507-29CAT260814P00860000
855.00 P50.70+27.42%103607-28CAT260814P00855000
850.00 P60.87-7.83%24807-30CAT260814P00850000
845.00 P59.38+12.57%1707-30CAT260814P00845000
840.00 P55.00+34.15%13707-29CAT260814P00840000
835.00 P53.50-18.32%62207-30CAT260814P00835000
830.00 P49.77-17.05%112607-30CAT260814P00830000
825.00 P35.80+50.80%1407-28CAT260814P00825000
820.00 P45.47-26.72%52807-30CAT260814P00820000
815.00 P41.00-8.89%13307-30CAT260814P00815000
810.00 P37.63-29.27%155007-30CAT260814P00810000
805.00 P36.88+23.76%14407-30CAT260814P00805000
802.50 P00%0CAT260814P00802500
800.00 P33.50-22.40%214407-30CAT260814P00800000
797.50 P00%0CAT260814P00797500
795.00 P31.59-31.58%23507-30CAT260814P00795000
792.50 P00%0CAT260814P00792500
790.00 P29.50-25.43%63107-30CAT260814P00790000
787.50 P00%0CAT260814P00787500
785.00 P36.65+130.21%282307-29CAT260814P00785000
782.50 P00%0CAT260814P00782500
780.00 P25.17-30.24%44707-30CAT260814P00780000
777.50 P21.000%6307-30CAT260814P00777500
775.00 P32.46+94.37%433307-29CAT260814P00775000
770.00 P22.98-25.02%36707-30CAT260814P00770000
765.00 P20.55+34.75%12607-30CAT260814P00765000
760.00 P27.50+95.04%103507-29CAT260814P00760000
755.00 P28.00+121.69%111507-29CAT260814P00755000
750.00 P15.65-35.33%6625807-30CAT260814P00750000
747.50 P00%0CAT260814P00747500
745.00 P14.65-30.24%22507-30CAT260814P00745000
742.50 P00%0CAT260814P00742500
740.00 P13.55-40.10%1710407-30CAT260814P00740000
737.50 P00%0CAT260814P00737500
735.00 P12.45-40.00%696407-30CAT260814P00735000
732.50 P11.720%2207-30CAT260814P00732500
730.00 P11.25-40.94%124507-30CAT260814P00730000
727.50 P00%0CAT260814P00727500
725.00 P9.83+47.16%4707-30CAT260814P00725000
722.50 P9.380%2107-30CAT260814P00722500
720.00 P9.10-35.00%22007-30CAT260814P00720000
717.50 P00%0CAT260814P00717500
715.00 P8.39-28.60%12007-30CAT260814P00715000
712.50 P00%0CAT260814P00712500
710.00 P14.13+161.67%202007-29CAT260814P00710000
707.50 P00%0CAT260814P00707500
705.00 P11.34+122.79%1807-29CAT260814P00705000
702.50 P00%0CAT260814P00702500
700.00 P6.18-45.55%24007-30CAT260814P00700000
697.50 P00%0CAT260814P00697500
695.00 P8.42+126.34%7507-29CAT260814P00695000
692.50 P00%0CAT260814P00692500
690.00 P7.50+134.38%3807-29CAT260814P00690000
687.50 P00%0CAT260814P00687500
685.00 P2.98+25.21%41507-27CAT260814P00685000
682.50 P00%0CAT260814P00682500
680.00 P2.46+53.75%2907-27CAT260814P00680000
677.50 P00%0CAT260814P00677500
675.00 P6.50+171.97%41507-29CAT260814P00675000
672.50 P00%0CAT260814P00672500
670.00 P2.99+45.15%2707-28CAT260814P00670000
667.50 P00%0CAT260814P00667500
665.00 P2.26+169.05%933807-27CAT260814P00665000
662.50 P2.550%1107-30CAT260814P00662500
660.00 P2.17+24.00%1053407-28CAT260814P00660000
657.50 P00%0CAT260814P00657500
655.00 P1.61-1.83%15907-28CAT260814P00655000
652.50 P00%0CAT260814P00652500
650.00 P1.90-31.90%33507-30CAT260814P00650000
647.50 P00%0CAT260814P00647500
645.00 P1.66+86.52%481107-28CAT260814P00645000
642.50 P00%0CAT260814P00642500
640.00 P1.48+37.04%12207-30CAT260814P00640000
637.50 P00%0CAT260814P00637500
635.00 P0.92-5.15%1607-27CAT260814P00635000
632.50 P00%0CAT260814P00632500
630.00 P0.54-33.33%143807-23CAT260814P00630000
627.50 P00%0CAT260814P00627500
625.00 P1.04-42.22%11407-30CAT260814P00625000
622.50 P00%0CAT260814P00622500
620.00 P0.78-44.68%281407-21CAT260814P00620000
617.50 P00%0CAT260814P00617500
615.00 P00%0CAT260814P00615000
610.00 P0.73-48.59%462107-30CAT260814P00610000
605.00 P00%0CAT260814P00605000
600.00 P0.54-28.95%44807-30CAT260814P00600000
595.00 P0.49-66.21%2507-30CAT260814P00595000
590.00 P0.46+43.75%101307-30CAT260814P00590000
585.00 P00%0CAT260814P00585000
580.00 P0.340%381007-21CAT260814P00580000
575.00 P00%0CAT260814P00575000
570.00 P00%0CAT260814P00570000
565.00 P00%0CAT260814P00565000
560.00 P00%0CAT260814P00560000
555.00 P00%0CAT260814P00555000
550.00 P00%0CAT260814P00550000
545.00 P00%0CAT260814P00545000
540.00 P0.190%8107-30CAT260814P00540000
535.00 P00%0CAT260814P00535000
530.00 P0.100%2107-30CAT260814P00530000
525.00 P0.110%2107-30CAT260814P00525000
520.00 P0.37+1,133.33%1407-29CAT260814P00520000
515.00 P0.070%2007-29CAT260814P00515000
510.00 P0.100.00%215807-30CAT260814P00510000


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