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
Sep 22, 2026 3:59:57 PM EDT
808.05USD-1.034%(-8.45)2,061,343
0.00Bid   0.00Ask   0.00Spread
Pre-market
Sep 22, 2026 9:29:30 AM EDT
807.21USD-1.138%(-9.29)6,034
After-hours
Sep 22, 2026 4:59:30 PM EDT
807.55USD-0.062%(-0.50)2,012
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Sep 25, 2026Oct 2, 2026Oct 9, 2026Oct 16, 2026Oct 23, 2026Oct 30, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Feb 19, 2027Mar 19, 2027May 21, 2027Jun 17, 2027Sep 17, 2027Dec 17, 2027Jan 21, 2028Jun 16, 2028Jan 19, 2029

ITM/OTM for Oct 2, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
4774,0723632,650


CAT Oct 2, 2026 Exp. - Volume by Strike
Puts
Calls

CAT Oct 2, 2026 Exp. - Open Interest by Strike

Puts
Calls

CAT Oct 2, 2026 Exp. - Max Pain @ $800.00

Puts
Calls


CAT Oct 2, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,230.00 C0.02-60.00%61309-21CAT261002C01230000
1,220.00 C0.01-80.00%175309-21CAT261002C01220000
1,210.00 C0.08+166.67%411609-21CAT261002C01210000
1,200.00 C0.01-83.33%23413909-21CAT261002C01200000
1,190.00 C0.05-58.33%3113909-21CAT261002C01190000
1,180.00 C0.11+175.00%111409-21CAT261002C01180000
1,170.00 C0.05+66.67%19309-18CAT261002C01170000
1,160.00 C0.04-42.86%515409-21CAT261002C01160000
1,150.00 C0.070.00%211409-21CAT261002C01150000
1,140.00 C0.05-61.54%62809-21CAT261002C01140000
1,130.00 C0.09-35.71%92409-21CAT261002C01130000
1,120.00 C0.04-69.23%374609-21CAT261002C01120000
1,110.00 C0.01-91.67%155509-21CAT261002C01110000
1,100.00 C0.01-91.67%57809-21CAT261002C01100000
1,090.00 C0.01-92.86%13609-21CAT261002C01090000
1,080.00 C0.01-90.91%71009-21CAT261002C01080000
1,070.00 C0.30+500.00%4609-21CAT261002C01070000
1,065.00 C0.31+416.67%2709-21CAT261002C01065000
1,060.00 C0.46+228.57%51109-21CAT261002C01060000
1,055.00 C0.010%1109-21CAT261002C01055000
1,050.00 C0.06-86.36%141409-21CAT261002C01050000
1,045.00 C00%0CAT261002C01045000
1,040.00 C1.09-72.05%2309-10CAT261002C01040000
1,035.00 C00%0CAT261002C01035000
1,030.00 C0.04+300.00%4109-21CAT261002C01030000
1,025.00 C4.17-53.56%1108-19CAT261002C01025000
1,020.00 C0.40-92.79%3409-02CAT261002C01020000
1,015.00 C0.51-76.82%21809-09CAT261002C01015000
1,010.00 C5.80-46.54%1208-18CAT261002C01010000
1,005.00 C1.16+118.87%2409-10CAT261002C01005000
1,000.00 C0.10-76.19%12509-21CAT261002C01000000
995.00 C0.16-91.11%12709-14CAT261002C00995000
990.00 C0.13-92.12%12309-14CAT261002C00990000
985.00 C0.21-68.66%25109-18CAT261002C00985000
980.00 C0.27-6.90%21509-18CAT261002C00980000
975.00 C0.31+6.90%202709-18CAT261002C00975000
970.00 C0.34-74.63%211909-18CAT261002C00970000
965.00 C0.28-89.11%654809-18CAT261002C00965000
960.00 C0.38-2.56%102809-18CAT261002C00960000
955.00 C0.35-52.70%11909-16CAT261002C00955000
950.00 C3.31+47.77%14309-11CAT261002C00950000
945.00 C0.56-5.08%43609-18CAT261002C00945000
940.00 C0.47-31.88%22209-18CAT261002C00940000
935.00 C0.57-38.04%49409-18CAT261002C00935000
930.00 C0.59-7.81%34209-21CAT261002C00930000
925.00 C2.25+221.43%14109-21CAT261002C00925000
920.00 C0.80-20.00%22109-21CAT261002C00920000
915.00 C0.95-15.18%16009-21CAT261002C00915000
910.00 C1.100.00%113409-21CAT261002C00910000
905.00 C2.61-75.49%22909-16CAT261002C00905000
900.00 C1.72+17.81%216909-21CAT261002C00900000
895.00 C2.04-79.44%63409-21CAT261002C00895000
890.00 C2.19+12.31%110809-21CAT261002C00890000
885.00 C2.75+67.68%32909-21CAT261002C00885000
880.00 C3.04+26.67%113709-21CAT261002C00880000
875.00 C4.05+52.83%48009-21CAT261002C00875000
870.00 C4.84+36.34%216109-21CAT261002C00870000
865.00 C5.16-7.69%74109-21CAT261002C00865000
860.00 C6.15+13.89%183709-21CAT261002C00860000
855.00 C8.20+46.43%112909-21CAT261002C00855000
850.00 C9.00+25.87%14314009-21CAT261002C00850000
845.00 C11.42+73.03%721909-21CAT261002C00845000
840.00 C10.55+2.43%1611609-21CAT261002C00840000
835.00 C13.80+50.82%88109-21CAT261002C00835000
832.50 C14.40+50.47%4309-21CAT261002C00832500
830.00 C15.97+29.84%54609-21CAT261002C00830000
827.50 C14.10+12.53%6709-18CAT261002C00827500
825.00 C18.01+25.07%1552909-21CAT261002C00825000
822.50 C20.45+25.31%61409-21CAT261002C00822500
820.00 C20.50+40.60%162809-21CAT261002C00820000
817.50 C19.80+11.86%91209-21CAT261002C00817500
815.00 C22.38+27.52%421309-21CAT261002C00815000
812.50 C23.30+8.37%31009-21CAT261002C00812500
810.00 C24.75+21.03%184109-21CAT261002C00810000
805.00 C30.00+29.59%143309-21CAT261002C00805000
800.00 C31.30+28.23%614409-21CAT261002C00800000
797.50 C26.27+19.41%2209-18CAT261002C00797500
795.00 C29.35+5.01%12309-21CAT261002C00795000
790.00 C29.05+52.65%11109-18CAT261002C00790000
785.00 C33.80-0.15%33509-21CAT261002C00785000
780.00 C54.23+40.86%19009-21CAT261002C00780000
775.00 C51.35+28.63%6809-21CAT261002C00775000
770.00 C45.50+29.08%4709-18CAT261002C00770000
765.00 C36.55-8.63%51109-15CAT261002C00765000
760.00 C51.00+9.25%11609-21CAT261002C00760000
755.00 C00%0CAT261002C00755000
750.00 C49.82-29.18%121709-14CAT261002C00750000
747.50 C00%0CAT261002C00747500
745.00 C79.000%2009-04CAT261002C00745000
742.50 C00%0CAT261002C00742500
740.00 C52.61-8.50%2509-16CAT261002C00740000
737.50 C00%0CAT261002C00737500
735.00 C81.750%2108-28CAT261002C00735000
732.50 C00%0CAT261002C00732500
730.00 C62.29-34.43%6309-16CAT261002C00730000
727.50 C00%0CAT261002C00727500
725.00 C87.25-9.02%4509-21CAT261002C00725000
722.50 C00%0CAT261002C00722500
720.00 C94.800%2109-10CAT261002C00720000
717.50 C00%0CAT261002C00717500
715.00 C76.25-33.17%2109-14CAT261002C00715000
712.50 C00%0CAT261002C00712500
710.00 C110.00+51.41%2409-21CAT261002C00710000
707.50 C00%0CAT261002C00707500
705.00 C00%0CAT261002C00705000
702.50 C00%0CAT261002C00702500
700.00 C109.56+7.64%5509-04CAT261002C00700000
697.50 C00%0CAT261002C00697500
695.00 C00%0CAT261002C00695000
692.50 C00%0CAT261002C00692500
690.00 C00%0CAT261002C00690000
687.50 C00%0CAT261002C00687500
685.00 C105.400%1109-14CAT261002C00685000
682.50 C00%0CAT261002C00682500
680.00 C00%0CAT261002C00680000
677.50 C00%0CAT261002C00677500
675.00 C00%0CAT261002C00675000
672.50 C00%0CAT261002C00672500
670.00 C00%0CAT261002C00670000
667.50 C00%0CAT261002C00667500
665.00 C00%0CAT261002C00665000
660.00 C00%0CAT261002C00660000
655.00 C134.500%4109-14CAT261002C00655000
650.00 C162.370%4409-21CAT261002C00650000
645.00 C00%0CAT261002C00645000
640.00 C151.06+6.66%2109-16CAT261002C00640000
635.00 C153.800%121209-14CAT261002C00635000
630.00 C00%0CAT261002C00630000
625.00 C189.00+17.10%1109-17CAT261002C00625000
620.00 C187.990%2209-18CAT261002C00620000
615.00 C00%0CAT261002C00615000
610.00 C00%0CAT261002C00610000
605.00 C00%0CAT261002C00605000
600.00 C00%0CAT261002C00600000
595.00 C00%0CAT261002C00595000
590.00 C00%0CAT261002C00590000
585.00 C00%0CAT261002C00585000
580.00 C00%0CAT261002C00580000
575.00 C00%0CAT261002C00575000
570.00 C00%0CAT261002C00570000
565.00 C00%0CAT261002C00565000
560.00 C292.720%1108-18CAT261002C00560000
555.00 C00%0CAT261002C00555000
550.00 C00%0CAT261002C00550000
545.00 C00%0CAT261002C00545000
540.00 C00%0CAT261002C00540000
535.00 C00%0CAT261002C00535000
530.00 C00%0CAT261002C00530000
525.00 C00%0CAT261002C00525000
520.00 C00%0CAT261002C00520000
515.00 C309.610%323209-11CAT261002C00515000
510.00 C00%0CAT261002C00510000
Puts
StrikePriceChangeVolOILastContract Name
1,230.00 P00%0CAT261002P01230000
1,220.00 P00%0CAT261002P01220000
1,210.00 P00%0CAT261002P01210000
1,200.00 P00%0CAT261002P01200000
1,190.00 P00%0CAT261002P01190000
1,180.00 P00%0CAT261002P01180000
1,170.00 P00%0CAT261002P01170000
1,160.00 P00%0CAT261002P01160000
1,150.00 P00%0CAT261002P01150000
1,140.00 P00%0CAT261002P01140000
1,130.00 P00%0CAT261002P01130000
1,120.00 P00%0CAT261002P01120000
1,110.00 P00%0CAT261002P01110000
1,100.00 P00%0CAT261002P01100000
1,090.00 P00%0CAT261002P01090000
1,080.00 P00%0CAT261002P01080000
1,070.00 P00%0CAT261002P01070000
1,065.00 P00%0CAT261002P01065000
1,060.00 P00%0CAT261002P01060000
1,055.00 P00%0CAT261002P01055000
1,050.00 P00%0CAT261002P01050000
1,045.00 P00%0CAT261002P01045000
1,040.00 P00%0CAT261002P01040000
1,035.00 P00%0CAT261002P01035000
1,030.00 P00%0CAT261002P01030000
1,025.00 P00%0CAT261002P01025000
1,020.00 P00%0CAT261002P01020000
1,015.00 P00%0CAT261002P01015000
1,010.00 P00%0CAT261002P01010000
1,005.00 P00%0CAT261002P01005000
1,000.00 P00%0CAT261002P01000000
995.00 P00%0CAT261002P00995000
990.00 P00%0CAT261002P00990000
985.00 P00%0CAT261002P00985000
980.00 P00%0CAT261002P00980000
975.00 P00%0CAT261002P00975000
970.00 P00%0CAT261002P00970000
965.00 P156.80+34.85%2108-24CAT261002P00965000
960.00 P158.00+23.97%1108-20CAT261002P00960000
955.00 P147.250%2108-24CAT261002P00955000
950.00 P148.70+0.53%1309-10CAT261002P00950000
945.00 P136.500%2109-10CAT261002P00945000
940.00 P117.150%321608-21CAT261002P00940000
935.00 P117.050%2109-09CAT261002P00935000
930.00 P116.900%2009-04CAT261002P00930000
925.00 P120.00+0.84%12709-10CAT261002P00925000
920.00 P98.39-31.17%1209-08CAT261002P00920000
915.00 P109.13+13.10%1109-18CAT261002P00915000
910.00 P112.60+22.81%3309-17CAT261002P00910000
905.00 P119.85+34.06%2109-14CAT261002P00905000
900.00 P102.77+24.19%3309-17CAT261002P00900000
895.00 P96.800%4109-17CAT261002P00895000
890.00 P74.59-13.12%41109-21CAT261002P00890000
885.00 P83.19+2.20%4409-18CAT261002P00885000
880.00 P93.80-5.59%2409-16CAT261002P00880000
875.00 P94.50+21.47%201109-01CAT261002P00875000
870.00 P71.10-15.35%6809-18CAT261002P00870000
865.00 P54.05-21.78%21509-08CAT261002P00865000
860.00 P74.52+41.89%11209-16CAT261002P00860000
855.00 P57.83-12.38%11109-18CAT261002P00855000
850.00 P39.11-26.75%21509-21CAT261002P00850000
845.00 P36.21-27.45%11609-21CAT261002P00845000
840.00 P49.82-5.38%11509-17CAT261002P00840000
835.00 P35.51+4.29%401509-11CAT261002P00835000
832.50 P27.20-44.48%1909-21CAT261002P00832500
830.00 P26.63-27.93%22609-21CAT261002P00830000
827.50 P00%0CAT261002P00827500
825.00 P25.14-28.48%12709-21CAT261002P00825000
822.50 P35.900%4209-17CAT261002P00822500
820.00 P21.06-27.30%115309-21CAT261002P00820000
817.50 P20.75-51.06%2809-21CAT261002P00817500
815.00 P31.60-20.54%22609-17CAT261002P00815000
812.50 P17.58-54.63%2309-21CAT261002P00812500
810.00 P15.75-37.38%163009-21CAT261002P00810000
805.00 P17.80-17.86%24009-21CAT261002P00805000
800.00 P12.65-37.47%197009-21CAT261002P00800000
797.50 P14.50-14.71%12909-21CAT261002P00797500
795.00 P10.00-42.53%76009-21CAT261002P00795000
790.00 P8.74-44.26%724209-21CAT261002P00790000
785.00 P8.10-36.12%748309-21CAT261002P00785000
780.00 P7.00-34.58%898009-21CAT261002P00780000
775.00 P5.20-42.22%3112309-21CAT261002P00775000
770.00 P4.97-27.97%139009-21CAT261002P00770000
765.00 P4.16-36.20%55109-21CAT261002P00765000
760.00 P3.20-45.11%3513609-21CAT261002P00760000
755.00 P2.67-43.43%134609-21CAT261002P00755000
750.00 P2.25-25.00%7414609-21CAT261002P00750000
747.50 P00%0CAT261002P00747500
745.00 P1.91-43.82%44809-21CAT261002P00745000
742.50 P00%0CAT261002P00742500
740.00 P1.53-46.69%187609-21CAT261002P00740000
737.50 P00%0CAT261002P00737500
735.00 P1.67-34.51%23109-21CAT261002P00735000
732.50 P00%0CAT261002P00732500
730.00 P1.05-42.62%88209-21CAT261002P00730000
727.50 P00%0CAT261002P00727500
725.00 P0.85-55.96%85709-21CAT261002P00725000
722.50 P00%0CAT261002P00722500
720.00 P0.70-52.70%4410609-21CAT261002P00720000
717.50 P00%0CAT261002P00717500
715.00 P0.62-52.67%5112609-21CAT261002P00715000
712.50 P00%0CAT261002P00712500
710.00 P0.46-55.34%283909-21CAT261002P00710000
707.50 P00%0CAT261002P00707500
705.00 P0.49-86.61%58909-21CAT261002P00705000
702.50 P00%0CAT261002P00702500
700.00 P0.27-73.00%4514009-21CAT261002P00700000
697.50 P00%0CAT261002P00697500
695.00 P0.33-50.00%26809-21CAT261002P00695000
692.50 P00%0CAT261002P00692500
690.00 P0.24-56.36%12609-21CAT261002P00690000
687.50 P00%0CAT261002P00687500
685.00 P2.03+178.08%21309-14CAT261002P00685000
682.50 P00%0CAT261002P00682500
680.00 P0.16-60.98%71009-21CAT261002P00680000
677.50 P00%0CAT261002P00677500
675.00 P0.96-10.28%31509-17CAT261002P00675000
672.50 P00%0CAT261002P00672500
670.00 P0.12-87.63%132209-21CAT261002P00670000
667.50 P00%0CAT261002P00667500
665.00 P0.67-56.21%82209-08CAT261002P00665000
660.00 P1.10+29.41%12509-18CAT261002P00660000
655.00 P1.08+44.00%13109-18CAT261002P00655000
650.00 P1.72+160.61%32409-17CAT261002P00650000
645.00 P0.05-85.29%12309-21CAT261002P00645000
640.00 P0.05-93.83%93709-21CAT261002P00640000
635.00 P0.35-35.19%424009-14CAT261002P00635000
630.00 P0.33-40.00%43509-10CAT261002P00630000
625.00 P1.65+587.50%2309-17CAT261002P00625000
620.00 P0.20-71.01%6509-08CAT261002P00620000
615.00 P0.19-5.00%2309-09CAT261002P00615000
610.00 P0.15-16.67%8709-09CAT261002P00610000
605.00 P0.01-90.91%1209-21CAT261002P00605000
600.00 P0.11-15.38%2209-09CAT261002P00600000
595.00 P0.19+72.73%2309-21CAT261002P00595000
590.00 P0.09-74.29%2209-08CAT261002P00590000
585.00 P0.01-83.33%3509-21CAT261002P00585000
580.00 P0.05-44.44%293109-21CAT261002P00580000
575.00 P0.01-80.00%10809-21CAT261002P00575000
570.00 P0.310%2108-17CAT261002P00570000
565.00 P0.01-95.83%111109-21CAT261002P00565000
560.00 P0.04-71.43%285609-21CAT261002P00560000
555.00 P0.01-90.00%142109-21CAT261002P00555000
550.00 P0.07-36.36%123509-15CAT261002P00550000
545.00 P0.010.00%112309-21CAT261002P00545000
540.00 P0.10+400.00%3909-02CAT261002P00540000
535.00 P0.110.00%12809-14CAT261002P00535000
530.00 P0.110%291609-02CAT261002P00530000
525.00 P0.090%252509-02CAT261002P00525000
520.00 P0.06+500.00%27110509-17CAT261002P00520000
515.00 P0.010.00%52909-21CAT261002P00515000
510.00 P0.010.00%103909-21CAT261002P00510000


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