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 Nov 20, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,9917,0451,9687,759


CAT Nov 20, 2026 Exp. - Volume by Strike
Puts
Calls

CAT Nov 20, 2026 Exp. - Open Interest by Strike

Puts
Calls

CAT Nov 20, 2026 Exp. - Max Pain @ $800.00

Puts
Calls


CAT Nov 20, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,580 C0.08+14.29%68009-18CAT261120C01580000
1,560 C0.07-30.00%18309-17CAT261120C01560000
1,540 C0.14-26.32%25709-15CAT261120C01540000
1,520 C0.24-59.32%1411309-08CAT261120C01520000
1,500 C0.06-68.42%964109-21CAT261120C01500000
1,480 C0.17-77.63%42509-02CAT261120C01480000
1,460 C0.32+10.34%87009-09CAT261120C01460000
1,440 C0.19-34.48%302909-14CAT261120C01440000
1,420 C0.14+16.67%13209-16CAT261120C01420000
1,400 C0.44-8.33%43209-11CAT261120C01400000
1,380 C0.49-7.55%264709-11CAT261120C01380000
1,360 C0.270.00%46609-21CAT261120C01360000
1,340 C0.30-3.23%41709-21CAT261120C01340000
1,320 C0.35+20.69%28309-21CAT261120C01320000
1,300 C0.43-10.42%129309-21CAT261120C01300000
1,280 C0.48-7.69%84009-21CAT261120C01280000
1,260 C0.67+8.06%310609-21CAT261120C01260000
1,240 C1.02+34.21%44009-15CAT261120C01240000
1,220 C0.87-23.01%326709-21CAT261120C01220000
1,200 C1.01-8.18%37209-21CAT261120C01200000
1,180 C1.35+29.81%168709-21CAT261120C01180000
1,160 C1.55-8.82%124809-21CAT261120C01160000
1,140 C1.780.00%25809-18CAT261120C01140000
1,120 C2.20-11.29%29009-18CAT261120C01120000
1,100 C3.00+16.73%533209-21CAT261120C01100000
1,080 C3.30+10.00%1110809-21CAT261120C01080000
1,060 C4.30+4.88%2520109-21CAT261120C01060000
1,040 C5.52+0.36%1222209-21CAT261120C01040000
1,020 C6.20+9.15%920309-21CAT261120C01020000
1,000 C8.35+15.97%8238009-21CAT261120C01000000
980 C10.57+15.90%331309-21CAT261120C00980000
960 C13.30+11.76%1320909-21CAT261120C00960000
940 C16.87+16.34%229709-21CAT261120C00940000
920 C21.20+17.13%5354109-21CAT261120C00920000
900 C26.20+16.19%2851609-21CAT261120C00900000
890 C28.20+16.67%214909-21CAT261120C00890000
880 C32.00+19.99%410309-21CAT261120C00880000
870 C35.70+23.74%313209-21CAT261120C00870000
860 C38.00+12.76%29409-21CAT261120C00860000
850 C42.00+17.94%6226309-21CAT261120C00850000
840 C45.57+11.42%412809-21CAT261120C00840000
830 C52.00+19.46%510109-21CAT261120C00830000
820 C54.45+11.85%210409-21CAT261120C00820000
810 C58.61+12.17%817309-21CAT261120C00810000
800 C64.00+10.33%3648809-21CAT261120C00800000
790 C70.00+13.56%26109-21CAT261120C00790000
780 C67.65+1.88%66709-18CAT261120C00780000
770 C76.00+5.60%47409-18CAT261120C00770000
760 C83.75+12.96%167509-17CAT261120C00760000
750 C86.04+10.88%24909-17CAT261120C00750000
740 C91.31-5.82%150709-17CAT261120C00740000
730 C100.63+2.25%11909-18CAT261120C00730000
720 C115.22-8.15%13209-21CAT261120C00720000
710 C102.50-6.69%14109-16CAT261120C00710000
700 C124.42-0.52%16509-18CAT261120C00700000
690 C125.55+7.12%102509-17CAT261120C00690000
680 C120.40-22.53%92509-15CAT261120C00680000
670 C127.97-8.76%534909-15CAT261120C00670000
660 C252.60+17.38%1907-24CAT261120C00660000
650 C149.65-32.57%21409-14CAT261120C00650000
640 C165.15-37.16%121709-02CAT261120C00640000
630 C257.65-30.74%1608-06CAT261120C00630000
620 C211.15+5.36%17309-11CAT261120C00620000
610 C211.40+18.60%1504-09CAT261120C00610000
600 C189.15-3.39%11609-15CAT261120C00600000
590 C205.30+6.68%2509-14CAT261120C00590000
580 C215.49+7.88%1409-16CAT261120C00580000
570 C234.00-6.39%212609-17CAT261120C00570000
560 C257.450%1108-24CAT261120C00560000
550 C239.55-24.67%41609-14CAT261120C00550000
540 C256.10+1.45%21809-16CAT261120C00540000
530 C290.25+2.02%2304-17CAT261120C00530000
520 C294.36+52.05%343504-17CAT261120C00520000
510 C407.14+34.55%13305-13CAT261120C00510000
500 C326.20+16.46%25009-21CAT261120C00500000
490 C396.57-28.38%31407-16CAT261120C00490000
480 C423.56-11.44%31107-21CAT261120C00480000
470 C312.19-5.85%21409-15CAT261120C00470000
460 C433.30+24.59%41305-04CAT261120C00460000
450 C437.70+32.84%3307-17CAT261120C00450000
440 C363.30-21.07%1309-18CAT261120C00440000
430 C269.360%1103-19CAT261120C00430000
420 C383.50+2.82%1409-18CAT261120C00420000
410 C00%0CAT261120C00410000
400 C614.67+19.30%5606-29CAT261120C00400000
390 C428.00-0.90%1104-22CAT261120C00390000
380 C517.900%1105-28CAT261120C00380000
370 C527.600%1105-28CAT261120C00370000
360 C425.85+0.44%101009-15CAT261120C00360000
350 C465.700%1109-11CAT261120C00350000
Puts
StrikePriceChangeVolOILastContract Name
1,580 P00%0CAT261120P01580000
1,560 P00%0CAT261120P01560000
1,540 P00%0CAT261120P01540000
1,520 P00%0CAT261120P01520000
1,500 P521.500%1007-02CAT261120P01500000
1,480 P00%0CAT261120P01480000
1,460 P00%0CAT261120P01460000
1,440 P00%0CAT261120P01440000
1,420 P00%0CAT261120P01420000
1,400 P00%0CAT261120P01400000
1,380 P00%0CAT261120P01380000
1,360 P00%0CAT261120P01360000
1,340 P505.550%1107-28CAT261120P01340000
1,320 P300.800%2006-25CAT261120P01320000
1,300 P00%0CAT261120P01300000
1,280 P268.300%2106-25CAT261120P01280000
1,260 P434.15+0.35%1309-09CAT261120P01260000
1,240 P00%0CAT261120P01240000
1,220 P420.30+89.37%2209-17CAT261120P01220000
1,200 P363.80+75.88%2107-27CAT261120P01200000
1,180 P299.15+40.41%10608-05CAT261120P01180000
1,160 P281.25-5.20%10608-05CAT261120P01160000
1,140 P285.30-0.59%22208-14CAT261120P01140000
1,120 P284.00+15.03%21208-10CAT261120P01120000
1,100 P230.10-15.71%22508-05CAT261120P01100000
1,080 P209.95-9.83%61608-17CAT261120P01080000
1,060 P274.00+14.07%32009-14CAT261120P01060000
1,040 P198.80+1.02%23508-13CAT261120P01040000
1,020 P232.90+15.78%25709-16CAT261120P01020000
1,000 P219.75+9.25%45509-16CAT261120P01000000
980 P201.30+21.19%1238809-16CAT261120P00980000
960 P177.70+14.73%114909-16CAT261120P00960000
940 P160.00+5.72%105409-16CAT261120P00940000
920 P149.40+3.03%1213609-16CAT261120P00920000
900 P112.95-5.68%317809-18CAT261120P00900000
890 P102.20-2.67%616509-21CAT261120P00890000
880 P103.75-8.02%57209-17CAT261120P00880000
870 P81.65-15.04%26209-21CAT261120P00870000
860 P75.45-10.55%610009-21CAT261120P00860000
850 P77.83-5.91%115409-18CAT261120P00850000
840 P74.00-4.52%89909-18CAT261120P00840000
830 P57.55-28.20%716209-21CAT261120P00830000
820 P52.20-11.30%712409-21CAT261120P00820000
810 P47.38-13.85%2526309-21CAT261120P00810000
800 P43.50-8.42%2048709-21CAT261120P00800000
790 P38.79-15.98%2214209-21CAT261120P00790000
780 P34.10-16.46%4726309-21CAT261120P00780000
770 P31.05-13.15%3622409-21CAT261120P00770000
760 P27.60-16.54%5027909-21CAT261120P00760000
750 P24.07-18.74%1526309-21CAT261120P00750000
740 P21.30-17.76%3933309-21CAT261120P00740000
730 P18.82-25.61%1823809-21CAT261120P00730000
720 P16.19-22.16%730309-21CAT261120P00720000
710 P13.80-18.20%648009-21CAT261120P00710000
700 P12.39-11.50%1837509-21CAT261120P00700000
690 P10.45-17.39%2714809-21CAT261120P00690000
680 P9.16-20.00%612009-21CAT261120P00680000
670 P7.52-20.84%5514809-21CAT261120P00670000
660 P6.49-17.22%2626609-21CAT261120P00660000
650 P5.20-20.00%3318209-21CAT261120P00650000
640 P4.41-19.53%719309-21CAT261120P00640000
630 P4.57-25.93%1312409-18CAT261120P00630000
620 P2.92-22.13%215809-21CAT261120P00620000
610 P3.55-17.44%1413509-18CAT261120P00610000
600 P2.29-32.65%174909-21CAT261120P00600000
590 P1.84-23.01%719109-21CAT261120P00590000
580 P1.45-28.57%229009-21CAT261120P00580000
570 P1.21-41.83%67709-21CAT261120P00570000
560 P1.02-18.40%217009-21CAT261120P00560000
550 P0.73-27.00%36209-21CAT261120P00550000
540 P0.63-19.23%413109-21CAT261120P00540000
530 P0.63-25.88%104409-18CAT261120P00530000
520 P0.48-30.43%1811009-18CAT261120P00520000
510 P0.39-37.10%42709-18CAT261120P00510000
500 P0.27-22.86%211509-21CAT261120P00500000
490 P0.42-4.55%105209-09CAT261120P00490000
480 P0.14-12.50%317409-21CAT261120P00480000
470 P0.13-45.83%34709-21CAT261120P00470000
460 P0.16-78.67%41109-17CAT261120P00460000
450 P0.15-63.41%415509-01CAT261120P00450000
440 P0.15-21.05%27709-09CAT261120P00440000
430 P0.20-31.03%43009-01CAT261120P00430000
420 P2.15+877.27%24609-15CAT261120P00420000
410 P0.16-15.79%26108-18CAT261120P00410000
400 P0.01-87.50%24209-09CAT261120P00400000
390 P0.07-30.00%87908-28CAT261120P00390000
380 P0.05-50.00%511609-15CAT261120P00380000
370 P0.21+250.00%125708-31CAT261120P00370000
360 P0.10+900.00%12809-17CAT261120P00360000
350 P0.02+100.00%215709-14CAT261120P00350000


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