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 Sep 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
9,09317,0775,88525,955


CAT Sep 18, 2026 Exp. - Volume by Strike
Puts
Calls

CAT Sep 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

CAT Sep 18, 2026 Exp. - Max Pain @ $790.00

Puts
Calls


CAT Sep 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,580 C0.01-91.67%25107-30CAT260918C01580000
1,560 C0.03-96.88%12307-30CAT260918C01560000
1,540 C0.03-96.00%2307-30CAT260918C01540000
1,520 C00%0CAT260918C01520000
1,500 C0.33-65.26%42507-24CAT260918C01500000
1,480 C0.35-23.91%21207-23CAT260918C01480000
1,460 C0.17-62.22%6507-28CAT260918C01460000
1,440 C0.23-54.00%222407-28CAT260918C01440000
1,420 C0.28-50.88%484207-28CAT260918C01420000
1,400 C0.29-40.82%1183807-28CAT260918C01400000
1,380 C0.27-30.77%23007-30CAT260918C01380000
1,360 C0.30-34.78%610607-30CAT260918C01360000
1,340 C0.28+27.27%27707-30CAT260918C01340000
1,320 C0.41+32.26%24607-30CAT260918C01320000
1,300 C0.36-70.49%359607-29CAT260918C01300000
1,280 C0.42-52.81%260207-29CAT260918C01280000
1,260 C0.60+20.00%907007-30CAT260918C01260000
1,240 C0.66+32.00%1598407-30CAT260918C01240000
1,220 C0.67+11.67%8047207-30CAT260918C01220000
1,200 C1.90+131.71%113307-30CAT260918C01200000
1,180 C1.10+12.24%327207-30CAT260918C01180000
1,160 C1.30+12.07%29207-30CAT260918C01160000
1,140 C1.57-76.21%1928207-29CAT260918C01140000
1,120 C1.75-62.37%19188007-29CAT260918C01120000
1,100 C2.74+27.44%2041,63507-30CAT260918C01100000
1,080 C3.91+33.90%1634707-30CAT260918C01080000
1,070 C3.53-46.92%254507-29CAT260918C01070000
1,060 C4.50+42.86%620107-30CAT260918C01060000
1,050 C4.78+13.81%145507-30CAT260918C01050000
1,040 C6.52+38.72%528707-30CAT260918C01040000
1,030 C6.06-7.76%475707-30CAT260918C01030000
1,020 C8.32+27.80%368407-30CAT260918C01020000
1,010 C9.35+42.31%11607-30CAT260918C01010000
1,000 C8.76+23.03%161,88807-30CAT260918C01000000
990 C9.69+19.63%32707-30CAT260918C00990000
980 C10.00+9.17%9285407-30CAT260918C00980000
970 C12.25+32.43%11,97107-30CAT260918C00970000
960 C13.76+16.12%733807-30CAT260918C00960000
950 C15.32+13.48%67607-30CAT260918C00950000
940 C16.98+8.02%3730707-30CAT260918C00940000
930 C19.45+18.60%364207-30CAT260918C00930000
920 C20.50+9.22%1862907-30CAT260918C00920000
910 C23.00+22.67%74007-30CAT260918C00910000
900 C27.10+24.77%2936607-30CAT260918C00900000
890 C29.38+13.00%2818207-30CAT260918C00890000
880 C32.17+28.68%1515107-30CAT260918C00880000
870 C30.24-38.66%1715207-29CAT260918C00870000
860 C38.05+23.70%428007-30CAT260918C00860000
850 C42.18+15.88%41,71907-30CAT260918C00850000
840 C51.34+23.12%226307-30CAT260918C00840000
830 C49.96+14.12%1723307-30CAT260918C00830000
820 C55.42+23.37%426707-30CAT260918C00820000
810 C64.04+28.75%19807-30CAT260918C00810000
800 C63.40+11.07%741,01707-30CAT260918C00800000
790 C71.00+14.18%523607-30CAT260918C00790000
780 C75.40+9.82%1472407-30CAT260918C00780000
770 C77.00-35.02%13307-29CAT260918C00770000
760 C76.55-27.44%2288707-29CAT260918C00760000
750 C85.610%201507-29CAT260918C00750000
740 C107.15+0.05%211607-30CAT260918C00740000
730 C91.710%13807-29CAT260918C00730000
720 C101.07-36.84%381,93807-29CAT260918C00720000
710 C107.55-25.96%131207-29CAT260918C00710000
700 C120.75-20.02%9737207-29CAT260918C00700000
690 C00%0CAT260918C00690000
680 C125.00-43.52%5219807-29CAT260918C00680000
670 C151.470%1107-30CAT260918C00670000
660 C254.54+10.50%2435507-23CAT260918C00660000
650 C153.15-28.22%21007-29CAT260918C00650000
640 C160.85-19.17%1817807-29CAT260918C00640000
630 C230.280%4407-27CAT260918C00630000
620 C178.00-19.09%1029607-29CAT260918C00620000
610 C00%0CAT260918C00610000
600 C195.60-32.82%1053707-29CAT260918C00600000
590 C00%0CAT260918C00590000
580 C213.75-36.08%711407-29CAT260918C00580000
570 C00%0CAT260918C00570000
560 C342.40-3.21%227207-21CAT260918C00560000
550 C00%0CAT260918C00550000
540 C269.10-27.90%49707-30CAT260918C00540000
520 C381.40+2.96%225507-21CAT260918C00520000
500 C400.75+2.59%220407-21CAT260918C00500000
490 C306.80+45.54%25402-13CAT260918C00490000
480 C410.07-23.75%215707-17CAT260918C00480000
470 C339.64-11.90%119607-30CAT260918C00470000
460 C349.36+1.90%12407-30CAT260918C00460000
450 C351.71-21.49%45407-29CAT260918C00450000
440 C399.01-10.35%15207-28CAT260918C00440000
430 C377.57+19.16%12904-17CAT260918C00430000
420 C518.00+1.57%110707-14CAT260918C00420000
410 C483.92-1.41%15007-24CAT260918C00410000
400 C549.33-11.33%9913607-08CAT260918C00400000
390 C562.45+0.52%158207-10CAT260918C00390000
380 C569.55+16.21%51607-08CAT260918C00380000
370 C530.50-11.51%21107-21CAT260918C00370000
360 C562.75+5.10%34107-07CAT260918C00360000
350 C442.52+25.76%1804-13CAT260918C00350000
340 C601.45-0.05%42707-14CAT260918C00340000
330 C610.00-9.23%1407-13CAT260918C00330000
320 C628.72+12.07%31707-08CAT260918C00320000
310 C643.10+4.25%1907-14CAT260918C00310000
300 C597.50+19.84%1405-07CAT260918C00300000
290 C502.00+6.24%11104-10CAT260918C00290000
280 C365.15+19.08%1201-27CAT260918C00280000
270 C729.00+13.20%1206-29CAT260918C00270000
260 C718.07+6.34%1106-24CAT260918C00260000
250 C402.50+12.15%1201-22CAT260918C00250000
240 C431.55+13.09%3301-29CAT260918C00240000
230 C565.05+16.03%121204-14CAT260918C00230000
220 C424.95-0.09%1301-21CAT260918C00220000
210 C467.05+6.03%1402-02CAT260918C00210000
200 C407.00+85.00%1212-10CAT260918C00200000
195 C566.85+26.13%1202-17CAT260918C00195000
190 C813.61+76.87%321906-22CAT260918C00190000
185 C702.70+51.10%5207-17CAT260918C00185000
180 C707.60+48.95%5207-17CAT260918C00180000
175 C528.250%1102-03CAT260918C00175000
Puts
StrikePriceChangeVolOILastContract Name
1,580 P00%0CAT260918P01580000
1,560 P00%0CAT260918P01560000
1,540 P00%0CAT260918P01540000
1,520 P00%0CAT260918P01520000
1,500 P00%0CAT260918P01500000
1,480 P00%0CAT260918P01480000
1,460 P00%0CAT260918P01460000
1,440 P00%0CAT260918P01440000
1,420 P00%0CAT260918P01420000
1,400 P00%0CAT260918P01400000
1,380 P00%0CAT260918P01380000
1,360 P471.10+38.74%1107-27CAT260918P01360000
1,340 P320.850%4106-29CAT260918P01340000
1,320 P302.60+6.27%2206-29CAT260918P01320000
1,300 P284.50+3.62%8606-29CAT260918P01300000
1,280 P275.70+10.35%2406-29CAT260918P01280000
1,260 P243.70+4.86%121106-29CAT260918P01260000
1,240 P200.00-13.90%5606-30CAT260918P01240000
1,220 P323.30+19.08%2507-23CAT260918P01220000
1,200 P257.00+18.12%11207-02CAT260918P01200000
1,180 P194.95+22.73%21007-01CAT260918P01180000
1,160 P372.34+34.42%21107-29CAT260918P01160000
1,140 P260.05+19.26%165007-24CAT260918P01140000
1,120 P285.00+19.00%52207-28CAT260918P01120000
1,100 P221.35+4.41%25307-24CAT260918P01100000
1,080 P299.70+22.65%11307-29CAT260918P01080000
1,070 P188.35-12.60%2207-21CAT260918P01070000
1,060 P273.70+36.37%22107-29CAT260918P01060000
1,050 P195.550%2107-20CAT260918P01050000
1,040 P194.20+18.45%24207-27CAT260918P01040000
1,030 P164.400%1107-17CAT260918P01030000
1,020 P173.05+13.85%25007-20CAT260918P01020000
1,010 P145.85+2.53%22907-24CAT260918P01010000
1,000 P196.87-12.08%210607-30CAT260918P01000000
990 P130.95+5.50%18807-24CAT260918P00990000
980 P194.08+23.78%27307-29CAT260918P00980000
970 P116.85-4.46%41007-24CAT260918P00970000
960 P183.51+27.04%1112807-29CAT260918P00960000
950 P176.56+35.45%1607-29CAT260918P00950000
940 P137.47-15.28%320407-30CAT260918P00940000
930 P83.95+1.77%121707-24CAT260918P00930000
920 P131.15-13.29%234107-30CAT260918P00920000
910 P134.30+70.93%21807-29CAT260918P00910000
900 P113.80-18.01%211,79107-30CAT260918P00900000
890 P105.46-10.83%617907-30CAT260918P00890000
880 P100.23-16.01%119307-30CAT260918P00880000
870 P93.55-10.69%223507-30CAT260918P00870000
860 P87.05-9.45%51,19507-30CAT260918P00860000
850 P80.10-18.56%552607-30CAT260918P00850000
840 P75.73-13.41%722207-30CAT260918P00840000
830 P69.96+22.87%614807-30CAT260918P00830000
820 P62.26-14.69%2115207-30CAT260918P00820000
810 P58.55-19.04%7724707-30CAT260918P00810000
800 P53.35-14.48%3779507-30CAT260918P00800000
790 P48.65-23.69%51,15707-30CAT260918P00790000
780 P44.40-20.16%1762407-30CAT260918P00780000
770 P40.25-20.14%132707-30CAT260918P00770000
760 P36.91-18.79%121,54707-30CAT260918P00760000
750 P32.38-22.90%296707-30CAT260918P00750000
740 P28.58-27.13%5255207-30CAT260918P00740000
730 P25.95-25.32%274707-30CAT260918P00730000
720 P22.95-25.73%5973607-30CAT260918P00720000
710 P20.61-25.46%111707-30CAT260918P00710000
700 P17.50-30.00%851,43407-30CAT260918P00700000
690 P15.49-28.62%402407-30CAT260918P00690000
680 P14.25-25.00%1183007-30CAT260918P00680000
670 P12.30-24.31%37907-30CAT260918P00670000
660 P10.00-35.90%1031807-30CAT260918P00660000
650 P8.60-37.45%245407-30CAT260918P00650000
640 P7.62-35.15%752007-30CAT260918P00640000
630 P6.13-31.12%186407-30CAT260918P00630000
620 P5.18-38.70%31,02007-30CAT260918P00620000
610 P4.33-37.70%7220107-30CAT260918P00610000
600 P4.00-36.00%862,35507-30CAT260918P00600000
590 P3.490%16216007-30CAT260918P00590000
580 P3.00-36.84%547907-30CAT260918P00580000
570 P00%0CAT260918P00570000
560 P1.83-7.11%373707-30CAT260918P00560000
550 P1.710%10407-30CAT260918P00550000
540 P1.25-42.92%116907-30CAT260918P00540000
520 P1.66+155.38%8217307-29CAT260918P00520000
500 P0.59-45.87%1124707-30CAT260918P00500000
490 P0.87+117.50%2316107-29CAT260918P00490000
480 P0.34-58.02%113207-30CAT260918P00480000
470 P0.18-70.00%27907-30CAT260918P00470000
460 P0.43+53.57%208707-29CAT260918P00460000
450 P0.37-32.73%7452207-29CAT260918P00450000
440 P0.24-17.24%228107-30CAT260918P00440000
430 P1.65+236.73%214007-29CAT260918P00430000
420 P0.22+22.22%322307-30CAT260918P00420000
410 P0.42+5.00%3221107-22CAT260918P00410000
400 P0.100.00%260807-28CAT260918P00400000
390 P0.34+3,300.00%84807-30CAT260918P00390000
380 P0.27+12.50%67007-30CAT260918P00380000
370 P0.31+14.81%423907-30CAT260918P00370000
360 P0.30+400.00%3159607-30CAT260918P00360000
350 P0.66+200.00%17017307-30CAT260918P00350000
340 P0.23+228.57%2,0541,08607-30CAT260918P00340000
330 P0.17+183.33%763407-30CAT260918P00330000
320 P0.12-29.41%28631407-28CAT260918P00320000
310 P0.01-75.00%35218507-28CAT260918P00310000
300 P0.11+450.00%15954307-30CAT260918P00300000
290 P0.04-63.64%205207-27CAT260918P00290000
280 P0.46+4,500.00%34207-01CAT260918P00280000
270 P0.15+200.00%123107-02CAT260918P00270000
260 P0.09+350.00%526006-29CAT260918P00260000
250 P0.12+200.00%7118807-30CAT260918P00250000
240 P0.10-86.49%101807-30CAT260918P00240000
230 P0.03-75.00%373907-27CAT260918P00230000
220 P0.48-70.00%204707-22CAT260918P00220000
210 P0.01-66.67%47715607-28CAT260918P00210000
200 P0.01-75.00%4010507-28CAT260918P00200000
195 P0.18-64.00%1707507-14CAT260918P00195000
190 P0.130.00%116607-29CAT260918P00190000
185 P0.13+8.33%220107-30CAT260918P00185000
180 P0.06-14.29%351,23807-30CAT260918P00180000
175 P0.21+320.00%2902,32107-30CAT260918P00175000


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