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 Nov 20, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
8673,7251,1184,107


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 @ $840.00

Puts
Calls


CAT Nov 20, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,580 C1.94+95.96%14707-30CAT261120C01580000
1,560 C1.27+14.41%201807-30CAT261120C01560000
1,540 C1.46+16.80%782607-30CAT261120C01540000
1,520 C1.58+18.80%1322807-30CAT261120C01520000
1,500 C1.68-2.33%202107-30CAT261120C01500000
1,480 C1.920%24707-30CAT261120C01480000
1,460 C6.160%3307-21CAT261120C01460000
1,440 C14.05-24.83%1107-06CAT261120C01440000
1,420 C2.17-70.68%141207-29CAT261120C01420000
1,400 C2.41-54.10%643207-29CAT261120C01400000
1,380 C3.43-14.25%11307-30CAT261120C01380000
1,360 C10.45-26.92%22407-16CAT261120C01360000
1,340 C40.40+220.63%81606-25CAT261120C01340000
1,320 C6.20-46.32%18707-28CAT261120C01320000
1,300 C9.46-24.32%44907-27CAT261120C01300000
1,280 C5.64-63.57%13207-30CAT261120C01280000
1,260 C15.95-9.12%237707-20CAT261120C01260000
1,240 C18.65-26.05%12307-16CAT261120C01240000
1,220 C7.00-56.25%27625007-29CAT261120C01220000
1,200 C8.50-50.00%34107-29CAT261120C01200000
1,180 C8.72-40.27%166107-29CAT261120C01180000
1,160 C11.10-44.22%120207-29CAT261120C01160000
1,140 C12.45-60.96%15707-29CAT261120C01140000
1,120 C14.35-30.58%128107-29CAT261120C01120000
1,100 C15.00-39.15%510307-29CAT261120C01100000
1,080 C18.35-0.27%17107-30CAT261120C01080000
1,060 C21.58+8.72%310907-30CAT261120C01060000
1,040 C24.15+7.33%27907-30CAT261120C01040000
1,020 C26.62+6.27%715207-30CAT261120C01020000
1,000 C28.95+6.91%312407-30CAT261120C01000000
980 C34.51-23.65%113707-30CAT261120C00980000
960 C41.61+26.47%911507-30CAT261120C00960000
940 C47.40+12.96%713807-30CAT261120C00940000
920 C52.75+13.93%650807-30CAT261120C00920000
900 C59.90+13.53%614007-30CAT261120C00900000
890 C50.77-40.33%264307-29CAT261120C00890000
880 C62.89+20.06%23707-30CAT261120C00880000
870 C64.78+17.78%18107-30CAT261120C00870000
860 C74.70+15.90%13007-30CAT261120C00860000
850 C73.36+14.68%25907-30CAT261120C00850000
840 C69.78-28.61%12307-29CAT261120C00840000
830 C83.65-19.22%13807-30CAT261120C00830000
820 C92.65+26.83%23007-30CAT261120C00820000
810 C92.70-13.69%235107-29CAT261120C00810000
800 C98.50+15.20%310507-30CAT261120C00800000
790 C97.42-18.92%233107-29CAT261120C00790000
780 C110.00+19.96%12707-30CAT261120C00780000
770 C96.62-45.98%172107-29CAT261120C00770000
760 C124.20-9.84%21107-30CAT261120C00760000
750 C126.50+11.99%14207-30CAT261120C00750000
740 C152.63-15.96%12207-28CAT261120C00740000
730 C140.15-10.29%101507-29CAT261120C00730000
720 C129.45-39.65%121207-29CAT261120C00720000
710 C150.14-32.37%23507-30CAT261120C00710000
700 C145.50-38.09%25707-29CAT261120C00700000
690 C270.00+21.04%11905-11CAT261120C00690000
680 C222.13-22.57%111407-17CAT261120C00680000
670 C179.50-28.20%14107-30CAT261120C00670000
660 C252.60+17.38%1907-24CAT261120C00660000
650 C221.95-29.20%31407-17CAT261120C00650000
640 C262.82-6.95%31107-16CAT261120C00640000
630 C372.00+23.37%1506-18CAT261120C00630000
620 C279.09-26.17%27307-16CAT261120C00620000
610 C211.40+18.60%1504-09CAT261120C00610000
600 C309.50-4.36%11507-16CAT261120C00600000
590 C192.450%10504-01CAT261120C00590000
580 C199.750%6304-01CAT261120C00580000
570 C249.96+33.56%3504-14CAT261120C00570000
560 C00%0CAT261120C00560000
550 C318.00-21.30%91507-27CAT261120C00550000
540 C380.25-3.86%21107-15CAT261120C00540000
530 C290.25+2.02%2304-17CAT261120C00530000
520 C294.36+52.05%343504-17CAT261120C00520000
510 C407.14+34.55%13305-13CAT261120C00510000
500 C399.20+3.34%24907-20CAT261120C00500000
490 C396.57-28.38%31407-16CAT261120C00490000
480 C423.56-11.44%31107-21CAT261120C00480000
470 C331.600%121204-17CAT261120C00470000
460 C433.30+24.59%41305-04CAT261120C00460000
450 C437.70+32.84%3307-17CAT261120C00450000
440 C460.30-3.09%2307-17CAT261120C00440000
430 C269.360%1103-19CAT261120C00430000
420 C495.65+50.96%1505-12CAT261120C00420000
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 C424.00-20.50%1207-29CAT261120C00360000
350 C00%0CAT261120C00350000
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 P267.80+6.23%2306-29CAT261120P01260000
1,240 P00%0CAT261120P01240000
1,220 P221.950%4206-25CAT261120P01220000
1,200 P363.80+75.88%2107-27CAT261120P01200000
1,180 P213.05-48.65%2106-29CAT261120P01180000
1,160 P296.67+37.65%1207-16CAT261120P01160000
1,140 P349.35+36.73%21507-29CAT261120P01140000
1,120 P258.85+24.75%21507-16CAT261120P01120000
1,100 P273.00+16.17%12607-28CAT261120P01100000
1,080 P254.05+15.98%81407-27CAT261120P01080000
1,060 P202.35-9.77%21807-21CAT261120P01060000
1,040 P225.15+2.09%23407-28CAT261120P01040000
1,020 P199.95+13.38%65707-27CAT261120P01020000
1,000 P172.40+5.64%34207-27CAT261120P01000000
980 P212.00+15.59%13207-29CAT261120P00980000
960 P134.16+0.19%85007-24CAT261120P00960000
940 P174.10+15.34%24007-29CAT261120P00940000
920 P164.03+45.42%113307-29CAT261120P00920000
900 P123.08+4.33%712707-28CAT261120P00900000
890 P131.47+5.30%212407-30CAT261120P00890000
880 P142.70+25.29%36007-29CAT261120P00880000
870 P121.85+38.23%14407-29CAT261120P00870000
860 P129.50+41.96%35707-29CAT261120P00860000
850 P120.00+26.98%15907-29CAT261120P00850000
840 P104.89+20.79%13407-29CAT261120P00840000
830 P95.90-13.03%67607-30CAT261120P00830000
820 P88.70+35.94%155007-29CAT261120P00820000
810 P71.70+22.15%46707-27CAT261120P00810000
800 P80.90-9.21%1417907-30CAT261120P00800000
790 P86.25+29.45%25707-29CAT261120P00790000
780 P70.27-9.91%319207-30CAT261120P00780000
770 P71.05+27.22%19007-29CAT261120P00770000
760 P62.08-2.47%214307-30CAT261120P00760000
750 P57.00-15.18%3012207-30CAT261120P00750000
740 P65.00+66.45%325007-29CAT261120P00740000
730 P49.32-16.45%316007-30CAT261120P00730000
720 P54.34+31.16%210307-29CAT261120P00720000
710 P36.70+7.94%15807-28CAT261120P00710000
700 P40.08-16.20%621207-30CAT261120P00700000
690 P43.25+39.20%135907-29CAT261120P00690000
680 P33.94+32.63%36307-30CAT261120P00680000
670 P31.50+55.94%14107-30CAT261120P00670000
660 P27.78+13.57%112207-30CAT261120P00660000
650 P24.60-23.91%24907-30CAT261120P00650000
640 P23.37-7.81%18907-30CAT261120P00640000
630 P14.83+24.10%25807-22CAT261120P00630000
620 P24.61+44.76%218107-29CAT261120P00620000
610 P16.15+52.36%7011907-28CAT261120P00610000
600 P15.90-18.88%367207-30CAT261120P00600000
590 P14.35-20.28%13707-30CAT261120P00590000
580 P15.80+89.00%13607-29CAT261120P00580000
570 P9.55+16.18%214807-28CAT261120P00570000
560 P10.15+47.10%24307-30CAT261120P00560000
550 P11.74+34.17%41207-29CAT261120P00550000
540 P6.25-6.02%1807-28CAT261120P00540000
530 P5.96-6.14%2907-27CAT261120P00530000
520 P5.12-0.19%12007-22CAT261120P00520000
510 P3.95-18.89%1607-23CAT261120P00510000
500 P6.38+69.68%38207-29CAT261120P00500000
490 P5.50+27.02%22007-29CAT261120P00490000
480 P3.50+7.03%107207-30CAT261120P00480000
470 P2.34-16.13%13107-28CAT261120P00470000
460 P2.08-1.42%21707-23CAT261120P00460000
450 P2.10+9.95%17307-28CAT261120P00450000
440 P2.93+61.88%18407-29CAT261120P00440000
430 P1.49-5.70%363007-28CAT261120P00430000
420 P1.89-5.50%314107-30CAT261120P00420000
410 P1.22-14.69%426107-23CAT261120P00410000
400 P1.35+36.36%13507-29CAT261120P00400000
390 P1.14+54.05%16407-29CAT261120P00390000
380 P0.75+2.74%244007-27CAT261120P00380000
370 P0.54-8.47%42207-27CAT261120P00370000
360 P0.57-8.06%282507-24CAT261120P00360000
350 P0.44-26.67%210507-24CAT261120P00350000


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