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

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 21, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2,73217,9798,07514,955


CAT Aug 21, 2026 Exp. - Volume by Strike
Puts
Calls

CAT Aug 21, 2026 Exp. - Open Interest by Strike

Puts
Calls

CAT Aug 21, 2026 Exp. - Max Pain @ $880.00

Puts
Calls


CAT Aug 21, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,580.00 C0.15+1,400.00%213107-30CAT260821C01580000
1,560.00 C0.020.00%1544807-29CAT260821C01560000
1,540.00 C0.04-80.00%37187707-28CAT260821C01540000
1,520.00 C0.20+566.67%1083907-30CAT260821C01520000
1,500.00 C0.16+100.00%5419207-27CAT260821C01500000
1,480.00 C0.23+27.78%412407-28CAT260821C01480000
1,460.00 C0.14-12.50%1053307-30CAT260821C01460000
1,440.00 C0.20+25.00%410907-30CAT260821C01440000
1,420.00 C0.140.00%109007-30CAT260821C01420000
1,400.00 C0.15+150.00%5712807-30CAT260821C01400000
1,380.00 C1.70+68.32%79707-29CAT260821C01380000
1,360.00 C0.100.00%65407-27CAT260821C01360000
1,340.00 C0.01-80.00%19307-30CAT260821C01340000
1,320.00 C0.05+150.00%128307-30CAT260821C01320000
1,300.00 C0.09+125.00%6129807-30CAT260821C01300000
1,280.00 C0.05-80.00%329707-30CAT260821C01280000
1,260.00 C1.43+134.43%1210907-29CAT260821C01260000
1,240.00 C0.01-98.81%97207-30CAT260821C01240000
1,220.00 C0.16-50.00%49607-30CAT260821C01220000
1,200.00 C0.01-95.45%4020807-30CAT260821C01200000
1,180.00 C0.25+150.00%515407-30CAT260821C01180000
1,160.00 C0.22+29.41%417507-30CAT260821C01160000
1,140.00 C0.30-78.57%1713307-30CAT260821C01140000
1,120.00 C0.33-60.71%475007-30CAT260821C01120000
1,100.00 C0.46-17.86%4060207-30CAT260821C01100000
1,080.00 C0.54-23.94%121,03107-30CAT260821C01080000
1,060.00 C1.15+66.67%181,53507-30CAT260821C01060000
1,040.00 C1.22+46.99%371,27907-30CAT260821C01040000
1,020.00 C1.65+18.71%1489007-30CAT260821C01020000
1,000.00 C2.70+63.64%9057107-30CAT260821C01000000
990.00 C3.00+3.45%5122607-30CAT260821C00990000
980.00 C4.40+38.80%246507-30CAT260821C00980000
970.00 C4.05+22.73%410507-30CAT260821C00970000
965.00 C3.40-64.77%3407-29CAT260821C00965000
960.00 C5.58+84.16%242107-30CAT260821C00960000
955.00 C5.50-3.68%57207-30CAT260821C00955000
950.00 C5.50+46.67%2184107-30CAT260821C00950000
945.00 C6.30+31.80%25607-30CAT260821C00945000
940.00 C6.59+52.19%4168007-30CAT260821C00940000
935.00 C7.88-11.96%15407-30CAT260821C00935000
930.00 C7.60+20.44%1211807-30CAT260821C00930000
925.00 C10.00+44.93%12907-30CAT260821C00925000
920.00 C8.85+37.21%616007-30CAT260821C00920000
915.00 C8.94-54.85%42307-29CAT260821C00915000
910.00 C10.57+38.17%57807-30CAT260821C00910000
907.50 C11.26+11.71%11007-30CAT260821C00907500
905.00 C9.50-59.57%54607-29CAT260821C00905000
902.50 C9.60-61.52%11107-29CAT260821C00902500
900.00 C12.50+32.70%3889807-30CAT260821C00900000
897.50 C9.55-61.72%161507-29CAT260821C00897500
895.00 C13.40+30.10%11207-30CAT260821C00895000
892.50 C12.17-51.80%91007-29CAT260821C00892500
890.00 C14.25+14.46%1148607-30CAT260821C00890000
887.50 C36.350%2107-27CAT260821C00887500
885.00 C15.69+21.53%28607-30CAT260821C00885000
880.00 C16.50+24.06%535307-30CAT260821C00880000
875.00 C18.14-20.44%11607-30CAT260821C00875000
870.00 C19.31+17.46%174707-30CAT260821C00870000
865.00 C21.20+23.40%32107-30CAT260821C00865000
860.00 C22.65+23.64%1517207-30CAT260821C00860000
855.00 C19.44-67.64%1207-29CAT260821C00855000
850.00 C25.42+27.74%65807-30CAT260821C00850000
845.00 C28.40+26.90%1907-30CAT260821C00845000
840.00 C33.50+50.02%39207-30CAT260821C00840000
835.00 C25.00-52.65%82407-29CAT260821C00835000
830.00 C33.33+13.72%51307-30CAT260821C00830000
825.00 C37.90+37.62%4507-30CAT260821C00825000
820.00 C37.35+36.07%2444807-30CAT260821C00820000
815.00 C46.50+28.74%11407-30CAT260821C00815000
810.00 C46.30+39.12%284207-30CAT260821C00810000
805.00 C43.75+15.99%454307-30CAT260821C00805000
800.00 C56.00+57.30%944807-30CAT260821C00800000
790.00 C52.15+15.17%51707-30CAT260821C00790000
780.00 C58.25+15.62%516207-30CAT260821C00780000
770.00 C69.00-51.24%3907-30CAT260821C00770000
760.00 C310.43+15.26%322506-30CAT260821C00760000
750.00 C67.50-51.08%2507-29CAT260821C00750000
740.00 C108.02-20.22%149907-28CAT260821C00740000
730.00 C179.85-22.81%228707-15CAT260821C00730000
720.00 C85.55-40.45%76507-29CAT260821C00720000
710.00 C197.25-32.76%37807-15CAT260821C00710000
700.00 C138.50-32.79%14707-28CAT260821C00700000
690.00 C200.74-6.76%12407-17CAT260821C00690000
680.00 C275.94+0.71%1014107-10CAT260821C00680000
670.00 C225.75-3.71%301607-21CAT260821C00670000
660.00 C129.65-43.44%13307-29CAT260821C00660000
650.00 C216.50-9.35%13707-27CAT260821C00650000
640.00 C249.89+3.10%21507-22CAT260821C00640000
630.00 C273.50+4.75%44507-15CAT260821C00630000
620.00 C261.79-4.11%24107-16CAT260821C00620000
610.00 C259.98+7.07%12104-30CAT260821C00610000
600.00 C299.55+11.36%23207-21CAT260821C00600000
590.00 C313.20+96.43%12204-30CAT260821C00590000
580.00 C329.66-10.70%36207-15CAT260821C00580000
570.00 C259.70-23.64%1907-28CAT260821C00570000
560.00 C348.82+21.32%2507-15CAT260821C00560000
550.00 C143.45+7.12%1601-30CAT260821C00550000
540.00 C403.74+3.66%1606-04CAT260821C00540000
530.00 C142.60+7.70%2701-13CAT260821C00530000
520.00 C289.99-17.11%16407-30CAT260821C00520000
510.00 C370.70-1.61%23407-20CAT260821C00510000
500.00 C355.00-11.38%94607-27CAT260821C00500000
490.00 C389.35+37.34%3307-16CAT260821C00490000
480.00 C398.30-25.19%6307-16CAT260821C00480000
470.00 C424.75-4.73%203107-17CAT260821C00470000
460.00 C334.72-21.43%1907-29CAT260821C00460000
450.00 C499.10-5.96%152007-08CAT260821C00450000
440.00 C449.65+7.56%11806-11CAT260821C00440000
430.00 C359.03-33.17%11307-29CAT260821C00430000
420.00 C397.55+13.91%2104-28CAT260821C00420000
410.00 C482.35+0.11%1407-24CAT260821C00410000
400.00 C00%0CAT260821C00400000
390.00 C398.80-0.18%1204-09CAT260821C00390000
380.00 C408.99-32.63%12607-29CAT260821C00380000
370.00 C286.65+30.53%1201-15CAT260821C00370000
360.00 C431.50+75.70%1202-12CAT260821C00360000
350.00 C484.06-10.32%2107-28CAT260821C00350000
340.00 C331.200%1101-29CAT260821C00340000
330.00 C555.55+23.05%5307-17CAT260821C00330000
Puts
StrikePriceChangeVolOILastContract Name
1,580.00 P00%0CAT260821P01580000
1,560.00 P00%0CAT260821P01560000
1,540.00 P00%0CAT260821P01540000
1,520.00 P00%0CAT260821P01520000
1,500.00 P597.740%1107-15CAT260821P01500000
1,480.00 P00%0CAT260821P01480000
1,460.00 P00%0CAT260821P01460000
1,440.00 P00%0CAT260821P01440000
1,420.00 P00%0CAT260821P01420000
1,400.00 P00%0CAT260821P01400000
1,380.00 P355.300%2106-29CAT260821P01380000
1,360.00 P482.050%1006-02CAT260821P01360000
1,340.00 P452.20+8.42%1006-11CAT260821P01340000
1,320.00 P293.50+7.51%1107-01CAT260821P01320000
1,300.00 P283.30+13.88%19707-01CAT260821P01300000
1,280.00 P00%0CAT260821P01280000
1,260.00 P355.25-5.57%9307-23CAT260821P01260000
1,240.00 P208.80-30.98%4306-25CAT260821P01240000
1,220.00 P321.90+11.43%2807-16CAT260821P01220000
1,200.00 P406.20+50.92%1207-29CAT260821P01200000
1,180.00 P216.72+25.91%1907-02CAT260821P01180000
1,160.00 P379.03+34.83%1407-29CAT260821P01160000
1,140.00 P359.06+44.96%11507-29CAT260821P01140000
1,120.00 P291.37+29.01%132107-28CAT260821P01120000
1,100.00 P159.60-6.17%31607-10CAT260821P01100000
1,080.00 P267.28+10.80%281007-30CAT260821P01080000
1,060.00 P279.52+21.58%21507-29CAT260821P01060000
1,040.00 P258.61+63.26%105707-29CAT260821P01040000
1,020.00 P141.05+4.25%205707-24CAT260821P01020000
1,000.00 P219.31+32.59%1211807-29CAT260821P01000000
990.00 P151.72+30.23%15407-27CAT260821P00990000
980.00 P193.86+31.13%512807-29CAT260821P00980000
970.00 P169.45+18.08%12407-29CAT260821P00970000
965.00 P142.700%422107-28CAT260821P00965000
960.00 P179.86+32.89%611707-29CAT260821P00960000
955.00 P97.75+13.07%21107-27CAT260821P00955000
950.00 P149.00-8.02%87907-30CAT260821P00950000
945.00 P142.77+13.53%11007-30CAT260821P00945000
940.00 P138.20+12.36%919107-30CAT260821P00940000
935.00 P73.70-22.01%202107-23CAT260821P00935000
930.00 P129.42-12.18%110107-30CAT260821P00930000
925.00 P125.00+84.77%12307-30CAT260821P00925000
920.00 P145.26+43.33%2178107-29CAT260821P00920000
915.00 P136.65+73.48%11407-29CAT260821P00915000
910.00 P122.75+31.95%1817107-29CAT260821P00910000
907.50 P00%0CAT260821P00907500
905.00 P94.90+50.87%21107-28CAT260821P00905000
902.50 P00%0CAT260821P00902500
900.00 P104.62-16.80%1468007-30CAT260821P00900000
897.50 P00%0CAT260821P00897500
895.00 P118.30+47.88%11507-29CAT260821P00895000
892.50 P97.450%2107-30CAT260821P00892500
890.00 P117.01+46.17%1234507-29CAT260821P00890000
887.50 P00%0CAT260821P00887500
885.00 P82.68-28.47%11007-30CAT260821P00885000
880.00 P105.00+42.95%2192707-29CAT260821P00880000
875.00 P102.10+51.33%41407-29CAT260821P00875000
870.00 P82.25-18.05%314907-30CAT260821P00870000
865.00 P76.84-18.18%45607-30CAT260821P00865000
860.00 P72.66-13.67%246907-30CAT260821P00860000
855.00 P66.75-16.74%33207-30CAT260821P00855000
850.00 P69.72-9.83%2745807-30CAT260821P00850000
845.00 P60.00-21.37%15107-30CAT260821P00845000
840.00 P61.60-12.00%2981607-30CAT260821P00840000
835.00 P53.02-27.68%21507-30CAT260821P00835000
830.00 P55.50-21.43%2724707-30CAT260821P00830000
825.00 P64.77+61.93%2707-29CAT260821P00825000
820.00 P48.90-26.24%221,67207-30CAT260821P00820000
815.00 P46.00-16.71%4607-30CAT260821P00815000
810.00 P43.00-18.47%16723507-30CAT260821P00810000
805.00 P41.22-16.20%244107-30CAT260821P00805000
800.00 P38.00-24.18%481,52707-30CAT260821P00800000
790.00 P34.80-23.85%1919007-30CAT260821P00790000
780.00 P30.55-28.12%211,22407-30CAT260821P00780000
770.00 P26.22-27.17%4110607-30CAT260821P00770000
760.00 P22.40-32.12%2423407-30CAT260821P00760000
750.00 P19.40-33.26%3370207-30CAT260821P00750000
740.00 P16.97-36.08%4276907-30CAT260821P00740000
730.00 P14.00-30.17%2749107-30CAT260821P00730000
720.00 P11.85-33.05%3647807-30CAT260821P00720000
710.00 P10.20-31.08%2723507-30CAT260821P00710000
700.00 P8.35-39.93%2926807-30CAT260821P00700000
690.00 P6.78-32.54%591207-30CAT260821P00690000
680.00 P6.00-40.00%226807-30CAT260821P00680000
670.00 P4.90-34.40%222207-30CAT260821P00670000
660.00 P3.95-43.57%216907-30CAT260821P00660000
650.00 P3.39-34.93%326507-30CAT260821P00650000
640.00 P5.00+127.27%1448807-29CAT260821P00640000
630.00 P1.65-52.99%5113407-30CAT260821P00630000
620.00 P1.73-34.72%720107-30CAT260821P00620000
610.00 P1.37-37.44%4216107-30CAT260821P00610000
600.00 P0.96-46.96%4752,81607-30CAT260821P00600000
590.00 P1.30+68.83%15325207-29CAT260821P00590000
580.00 P0.78-22.00%116907-30CAT260821P00580000
570.00 P1.00+17.65%211607-29CAT260821P00570000
560.00 P0.39-45.07%84407-30CAT260821P00560000
550.00 P0.53+76.67%5910707-29CAT260821P00550000
540.00 P0.33-17.50%488207-29CAT260821P00540000
530.00 P0.28+2,700.00%26907-30CAT260821P00530000
520.00 P0.20+66.67%47907-29CAT260821P00520000
510.00 P0.11-42.11%46807-30CAT260821P00510000
500.00 P0.18-33.33%1549407-30CAT260821P00500000
490.00 P0.11+120.00%417107-30CAT260821P00490000
480.00 P0.13-35.00%779707-30CAT260821P00480000
470.00 P0.19+216.67%26607-30CAT260821P00470000
460.00 P0.09-55.00%925507-30CAT260821P00460000
450.00 P0.07-50.00%716307-29CAT260821P00450000
440.00 P0.05-58.33%41807-24CAT260821P00440000
430.00 P0.43+4,200.00%662607-24CAT260821P00430000
420.00 P0.06-66.67%42307-24CAT260821P00420000
410.00 P0.19+46.15%182307-20CAT260821P00410000
400.00 P0.01-95.00%29907-29CAT260821P00400000
390.00 P0.05-73.68%13607-15CAT260821P00390000
380.00 P0.38+26.67%18606-16CAT260821P00380000
370.00 P0.08-42.86%1489907-24CAT260821P00370000
360.00 P0.19-88.20%11407-21CAT260821P00360000
350.00 P0.02-60.00%38307-15CAT260821P00350000
340.00 P0.02-91.67%62607-22CAT260821P00340000
330.00 P0.10-62.96%15407-15CAT260821P00330000


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