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
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 28, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1141,3136452,767


CAT Aug 28, 2026 Exp. - Volume by Strike
Puts
Calls

CAT Aug 28, 2026 Exp. - Open Interest by Strike

Puts
Calls

CAT Aug 28, 2026 Exp. - Max Pain @ $900.00

Puts
Calls


CAT Aug 28, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,470 C00%0CAT260828C01470000
1,460 C00%0CAT260828C01460000
1,450 C00%0CAT260828C01450000
1,440 C00%0CAT260828C01440000
1,430 C00%0CAT260828C01430000
1,420 C00%0CAT260828C01420000
1,410 C00%0CAT260828C01410000
1,400 C00%0CAT260828C01400000
1,390 C00%0CAT260828C01390000
1,380 C00%0CAT260828C01380000
1,370 C00%0CAT260828C01370000
1,360 C00%0CAT260828C01360000
1,350 C00%0CAT260828C01350000
1,340 C1.98+8.79%2207-28CAT260828C01340000
1,330 C00%0CAT260828C01330000
1,320 C00%0CAT260828C01320000
1,310 C2.060%2107-17CAT260828C01310000
1,300 C4.70-54.94%1207-29CAT260828C01300000
1,290 C0.71-50.35%1107-17CAT260828C01290000
1,280 C1.04+0.97%382407-21CAT260828C01280000
1,270 C3.300%1107-15CAT260828C01270000
1,260 C00%0CAT260828C01260000
1,250 C3.50-8.14%181107-13CAT260828C01250000
1,240 C3.50-11.39%21407-15CAT260828C01240000
1,230 C4.400%18907-13CAT260828C01230000
1,220 C0.66-70.27%31407-27CAT260828C01220000
1,210 C1.88-21.99%201107-24CAT260828C01210000
1,200 C4.50+140.64%22607-29CAT260828C01200000
1,190 C3.05-53.44%141207-20CAT260828C01190000
1,180 C1.01-68.92%1507-27CAT260828C01180000
1,170 C1.45-61.33%127707-29CAT260828C01170000
1,160 C3.45-17.86%2807-22CAT260828C01160000
1,150 C0.96-5.88%201207-29CAT260828C01150000
1,140 C0.50-57.63%110807-29CAT260828C01140000
1,130 C3.35-40.18%24307-27CAT260828C01130000
1,120 C3.70-44.78%24807-27CAT260828C01120000
1,110 C2.25-47.06%2707-28CAT260828C01110000
1,100 C2.01-9.46%213607-29CAT260828C01100000
1,090 C4.05-53.18%1107-28CAT260828C01090000
1,080 C8.60-20.00%1105507-24CAT260828C01080000
1,070 C3.15-52.70%92507-28CAT260828C01070000
1,065 C1.15-67.24%45207-29CAT260828C01065000
1,060 C1.99-80.77%95607-29CAT260828C01060000
1,055 C1.73-31.35%16607-30CAT260828C01055000
1,050 C1.90-55.50%12707-29CAT260828C01050000
1,045 C4.68-46.27%11407-28CAT260828C01045000
1,040 C4.54-35.69%21507-28CAT260828C01040000
1,035 C14.25-14.93%101907-24CAT260828C01035000
1,030 C10.70-39.20%3907-27CAT260828C01030000
1,025 C5.82-35.33%1207-28CAT260828C01025000
1,020 C2.37-75.39%11007-29CAT260828C01020000
1,015 C11.55-43.10%434307-27CAT260828C01015000
1,010 C7.80-40.23%2807-28CAT260828C01010000
1,005 C3.65-42.06%2807-30CAT260828C01005000
1,000 C3.71-2.37%12507-30CAT260828C01000000
995 C3.82-60.21%3807-29CAT260828C00995000
990 C4.04-61.34%23307-29CAT260828C00990000
985 C11.05-45.97%10707-28CAT260828C00985000
980 C5.14-56.44%21907-29CAT260828C00980000
975 C12.01-47.09%11307-28CAT260828C00975000
970 C20.85-26.94%264607-27CAT260828C00970000
965 C22.50-34.40%131007-27CAT260828C00965000
960 C6.02-54.91%102607-29CAT260828C00960000
955 C7.60-18.28%11607-30CAT260828C00955000
950 C8.25-56.12%13807-30CAT260828C00950000
945 C11.35+45.51%191807-30CAT260828C00945000
940 C9.62+23.02%51207-30CAT260828C00940000
935 C11.15+33.85%1707-30CAT260828C00935000
930 C10.74+5.29%41407-30CAT260828C00930000
925 C11.25+11.39%11307-30CAT260828C00925000
920 C12.43-21.58%2907-30CAT260828C00920000
915 C14.45+12.10%21607-30CAT260828C00915000
910 C13.67+20.55%32207-30CAT260828C00910000
905 C17.69-68.67%3607-29CAT260828C00905000
900 C15.60+20.00%192107-30CAT260828C00900000
895 C18.00+28.85%7907-30CAT260828C00895000
890 C19.10+36.43%51207-30CAT260828C00890000
885 C17.72-47.87%3907-29CAT260828C00885000
880 C34.62-43.98%5607-28CAT260828C00880000
875 C29.70-21.24%2707-29CAT260828C00875000
870 C22.30-69.70%41207-29CAT260828C00870000
865 C27.10-63.97%2107-30CAT260828C00865000
860 C28.20-17.18%2507-30CAT260828C00860000
855 C22.10-61.40%3607-29CAT260828C00855000
850 C30.54+22.16%1707-30CAT260828C00850000
845 C52.00-5.37%1207-28CAT260828C00845000
840 C105.100%2107-15CAT260828C00840000
835 C00%0CAT260828C00835000
830 C45.00+52.49%2807-30CAT260828C00830000
825 C36.55-64.82%4207-29CAT260828C00825000
820 C50.00-18.03%3407-30CAT260828C00820000
815 C48.700%1107-30CAT260828C00815000
810 C47.12+27.35%4507-30CAT260828C00810000
805 C59.60+37.04%11107-30CAT260828C00805000
800 C62.50+36.55%1807-30CAT260828C00800000
795 C56.30+24.56%2207-30CAT260828C00795000
790 C56.89+17.66%2707-30CAT260828C00790000
785 C50.490%3107-29CAT260828C00785000
780 C62.70+20.58%6507-30CAT260828C00780000
775 C85.150%2107-28CAT260828C00775000
770 C00%0CAT260828C00770000
765 C00%0CAT260828C00765000
760 C00%0CAT260828C00760000
755 C00%0CAT260828C00755000
750 C00%0CAT260828C00750000
745 C201.300%2207-14CAT260828C00745000
740 C118.050%2107-28CAT260828C00740000
735 C00%0CAT260828C00735000
730 C117.450%2107-28CAT260828C00730000
725 C00%0CAT260828C00725000
720 C00%0CAT260828C00720000
715 C00%0CAT260828C00715000
710 C190.150%2107-24CAT260828C00710000
705 C00%0CAT260828C00705000
700 C188.50-0.38%6607-21CAT260828C00700000
695 C00%0CAT260828C00695000
690 C00%0CAT260828C00690000
685 C211.000%2107-24CAT260828C00685000
680 C207.05+0.15%61307-27CAT260828C00680000
675 C231.80+9.73%21507-22CAT260828C00675000
670 C237.20+5.99%61207-22CAT260828C00670000
665 C220.650%10507-21CAT260828C00665000
660 C243.70+5.36%2607-23CAT260828C00660000
655 C230.050%10507-21CAT260828C00655000
650 C00%0CAT260828C00650000
645 C00%0CAT260828C00645000
640 C00%0CAT260828C00640000
635 C00%0CAT260828C00635000
630 C271.650%2107-21CAT260828C00630000
625 C00%0CAT260828C00625000
620 C263.500%2107-21CAT260828C00620000
615 C00%0CAT260828C00615000
610 C00%0CAT260828C00610000
605 C00%0CAT260828C00605000
600 C00%0CAT260828C00600000
595 C00%0CAT260828C00595000
590 C00%0CAT260828C00590000
585 C00%0CAT260828C00585000
580 C00%0CAT260828C00580000
575 C00%0CAT260828C00575000
570 C311.500%2107-21CAT260828C00570000
565 C00%0CAT260828C00565000
560 C328.350%1107-17CAT260828C00560000
555 C00%0CAT260828C00555000
550 C00%0CAT260828C00550000
545 C00%0CAT260828C00545000
540 C401.200%1107-10CAT260828C00540000
535 C00%0CAT260828C00535000
530 C00%0CAT260828C00530000
525 C00%0CAT260828C00525000
520 C290.32-22.53%2107-30CAT260828C00520000
515 C00%0CAT260828C00515000
510 C00%0CAT260828C00510000
Puts
StrikePriceChangeVolOILastContract Name
1,470 P00%0CAT260828P01470000
1,460 P00%0CAT260828P01460000
1,450 P00%0CAT260828P01450000
1,440 P00%0CAT260828P01440000
1,430 P00%0CAT260828P01430000
1,420 P00%0CAT260828P01420000
1,410 P00%0CAT260828P01410000
1,400 P00%0CAT260828P01400000
1,390 P467.450%1007-15CAT260828P01390000
1,380 P00%0CAT260828P01380000
1,370 P00%0CAT260828P01370000
1,360 P00%0CAT260828P01360000
1,350 P00%0CAT260828P01350000
1,340 P00%0CAT260828P01340000
1,330 P00%0CAT260828P01330000
1,320 P381.950%1007-10CAT260828P01320000
1,310 P00%0CAT260828P01310000
1,300 P00%0CAT260828P01300000
1,290 P00%0CAT260828P01290000
1,280 P00%0CAT260828P01280000
1,270 P00%0CAT260828P01270000
1,260 P00%0CAT260828P01260000
1,250 P00%0CAT260828P01250000
1,240 P361.550%2107-21CAT260828P01240000
1,230 P00%0CAT260828P01230000
1,220 P277.800%2107-13CAT260828P01220000
1,210 P00%0CAT260828P01210000
1,200 P00%0CAT260828P01200000
1,190 P00%0CAT260828P01190000
1,180 P284.550%2107-21CAT260828P01180000
1,170 P00%0CAT260828P01170000
1,160 P331.050%2007-28CAT260828P01160000
1,150 P00%0CAT260828P01150000
1,140 P00%0CAT260828P01140000
1,130 P00%0CAT260828P01130000
1,120 P00%0CAT260828P01120000
1,110 P00%0CAT260828P01110000
1,100 P163.800%2107-10CAT260828P01100000
1,090 P00%0CAT260828P01090000
1,080 P231.150%2107-27CAT260828P01080000
1,070 P00%0CAT260828P01070000
1,065 P00%0CAT260828P01065000
1,060 P135.650%2007-10CAT260828P01060000
1,055 P00%0CAT260828P01055000
1,050 P137.000%3307-13CAT260828P01050000
1,045 P00%0CAT260828P01045000
1,040 P116.800%12607-14CAT260828P01040000
1,035 P00%0CAT260828P01035000
1,030 P110.900%2107-10CAT260828P01030000
1,025 P00%0CAT260828P01025000
1,020 P147.65+12.54%2207-24CAT260828P01020000
1,015 P00%0CAT260828P01015000
1,010 P139.10+43.03%101207-22CAT260828P01010000
1,005 P135.25-11.11%101407-22CAT260828P01005000
1,000 P173.70+35.07%71107-28CAT260828P01000000
995 P135.44-5.65%2507-21CAT260828P00995000
990 P144.52+32.59%23107-27CAT260828P00990000
985 P109.20+33.50%2207-22CAT260828P00985000
980 P145.55+31.78%6507-27CAT260828P00980000
975 P103.50-7.17%2307-23CAT260828P00975000
970 P151.04+56.50%71707-28CAT260828P00970000
965 P100.450%1107-22CAT260828P00965000
960 P137.75+6.95%81107-28CAT260828P00960000
955 P173.17+84.32%1507-29CAT260828P00955000
950 P168.35+48.63%3407-29CAT260828P00950000
945 P98.00+66.81%1107-16CAT260828P00945000
940 P159.52+76.85%2307-29CAT260828P00940000
935 P152.95+80.47%2207-29CAT260828P00935000
930 P148.55+26.76%101607-29CAT260828P00930000
925 P94.800%10507-20CAT260828P00925000
920 P78.15-14.64%21307-27CAT260828P00920000
915 P135.45+27.96%61607-29CAT260828P00915000
910 P70.40-16.74%101707-21CAT260828P00910000
905 P97.70+19.88%2707-28CAT260828P00905000
900 P106.36-12.71%12607-30CAT260828P00900000
895 P112.58+55.88%51607-29CAT260828P00895000
890 P99.40-8.66%12107-30CAT260828P00890000
885 P94.94-10.33%11907-30CAT260828P00885000
880 P104.82+97.40%21907-29CAT260828P00880000
875 P60.81+17.96%11107-27CAT260828P00875000
870 P91.00+30.28%194007-29CAT260828P00870000
865 P80.89-20.37%21507-30CAT260828P00865000
860 P49.75+10.07%131707-27CAT260828P00860000
855 P75.00+51.52%21607-30CAT260828P00855000
850 P70.85+13.27%13207-30CAT260828P00850000
845 P79.75+42.79%21907-29CAT260828P00845000
840 P74.47+42.50%3607-29CAT260828P00840000
835 P45.53+37.89%3707-27CAT260828P00835000
830 P43.35+16.53%83207-27CAT260828P00830000
825 P56.91-3.07%38007-30CAT260828P00825000
820 P69.03+63.19%24807-29CAT260828P00820000
815 P26.05-19.50%81307-22CAT260828P00815000
810 P49.14-18.44%203007-30CAT260828P00810000
805 P38.18+55.52%34807-28CAT260828P00805000
800 P42.85+27.34%175007-30CAT260828P00800000
795 P38.60-20.82%12107-30CAT260828P00795000
790 P39.00-24.54%123007-30CAT260828P00790000
785 P35.60-24.99%64207-30CAT260828P00785000
780 P35.92-21.91%72107-30CAT260828P00780000
775 P33.87-23.02%32707-30CAT260828P00775000
770 P27.40-37.01%242707-30CAT260828P00770000
765 P22.98+23.88%71107-28CAT260828P00765000
760 P37.80+80.00%24207-29CAT260828P00760000
755 P35.60+97.34%161707-29CAT260828P00755000
750 P23.55+17.75%73607-30CAT260828P00750000
745 P22.15+36.73%633807-30CAT260828P00745000
740 P20.30+28.48%33907-30CAT260828P00740000
735 P22.19+33.27%6807-29CAT260828P00735000
730 P24.35+74.18%92507-29CAT260828P00730000
725 P16.45-34.72%21007-30CAT260828P00725000
720 P15.20-27.79%103707-30CAT260828P00720000
715 P20.25+99.31%252207-29CAT260828P00715000
710 P19.57+91.11%675707-29CAT260828P00710000
705 P18.69+63.23%382707-29CAT260828P00705000
700 P11.34-23.89%206007-30CAT260828P00700000
695 P10.61-34.91%101507-30CAT260828P00695000
690 P14.77+71.54%424207-29CAT260828P00690000
685 P7.80-44.68%2507-30CAT260828P00685000
680 P7.86-38.59%11807-30CAT260828P00680000
675 P11.55+212.16%231307-29CAT260828P00675000
670 P10.25+201.47%342107-29CAT260828P00670000
665 P9.70+52.28%231307-29CAT260828P00665000
660 P8.35+101.20%924607-29CAT260828P00660000
655 P8.05+185.46%221207-29CAT260828P00655000
650 P6.50+170.83%1,7541,76307-29CAT260828P00650000
645 P4.10-41.51%21707-30CAT260828P00645000
640 P3.40-45.95%21707-30CAT260828P00640000
635 P2.68-18.54%1107-28CAT260828P00635000
630 P5.42+97.09%51007-29CAT260828P00630000
625 P2.00-28.57%1107-27CAT260828P00625000
620 P2.41+29.57%2407-30CAT260828P00620000
615 P2.04-43.33%10507-30CAT260828P00615000
610 P1.93-42.39%2207-30CAT260828P00610000
605 P1.780%12607-27CAT260828P00605000
600 P2.75+71.88%31307-29CAT260828P00600000
595 P2.010%2207-29CAT260828P00595000
590 P00%0CAT260828P00590000
585 P00%0CAT260828P00585000
580 P0.700%2107-15CAT260828P00580000
575 P00%0CAT260828P00575000
570 P00%0CAT260828P00570000
565 P00%0CAT260828P00565000
560 P00%0CAT260828P00560000
555 P00%0CAT260828P00555000
550 P1.35+181.25%11507-29CAT260828P00550000
545 P00%0CAT260828P00545000
540 P00%0CAT260828P00540000
535 P00%0CAT260828P00535000
530 P00%0CAT260828P00530000
525 P00%0CAT260828P00525000
520 P00%0CAT260828P00520000
515 P00%0CAT260828P00515000
510 P00%0CAT260828P00510000


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