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 Dec 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2,0466,6812,2997,820


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

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

Puts
Calls

CAT Dec 18, 2026 Exp. - Max Pain @ $810.00

Puts
Calls


CAT Dec 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,540 C0.19-34.48%3153909-18CAT261218C01540000
1,520 C0.19-58.70%61709-14CAT261218C01520000
1,500 C0.28+47.37%641909-21CAT261218C01500000
1,480 C0.31-47.46%107409-21CAT261218C01480000
1,460 C0.33-54.79%85509-14CAT261218C01460000
1,440 C0.38-59.14%64309-14CAT261218C01440000
1,420 C0.59-95.02%21009-14CAT261218C01420000
1,400 C0.580.00%95409-21CAT261218C01400000
1,380 C0.68-5.56%82409-21CAT261218C01380000
1,360 C0.84-73.67%68209-14CAT261218C01360000
1,340 C0.94-28.24%1013409-14CAT261218C01340000
1,320 C1.05-45.31%347709-14CAT261218C01320000
1,300 C1.25-35.90%26809-14CAT261218C01300000
1,280 C4.38-38.14%22408-20CAT261218C01280000
1,260 C2.12+42.28%132509-17CAT261218C01260000
1,240 C2.37+24.74%264409-17CAT261218C01240000
1,220 C2.73+31.88%133409-17CAT261218C01220000
1,200 C2.20-6.38%317109-18CAT261218C01200000
1,180 C2.53-12.46%15209-18CAT261218C01180000
1,160 C3.34+10.60%56309-17CAT261218C01160000
1,140 C4.12+0.49%95109-21CAT261218C01140000
1,120 C4.11-8.67%622909-15CAT261218C01120000
1,100 C5.90+18.71%20540509-21CAT261218C01100000
1,080 C6.63+7.80%110709-21CAT261218C01080000
1,060 C8.40+15.07%1710909-21CAT261218C01060000
1,040 C9.30-1.59%1528209-21CAT261218C01040000
1,020 C11.98+20.40%316509-21CAT261218C01020000
1,000 C14.61+17.26%21252509-21CAT261218C01000000
980 C16.00+6.67%218509-21CAT261218C00980000
960 C20.90+20.46%221909-21CAT261218C00960000
940 C24.81+19.80%1455209-21CAT261218C00940000
920 C28.58+13.19%1618709-21CAT261218C00920000
900 C34.76+12.13%2441109-21CAT261218C00900000
890 C32.54-15.59%96409-18CAT261218C00890000
880 C36.50-1.06%110609-21CAT261218C00880000
870 C38.10-1.55%77809-18CAT261218C00870000
860 C48.05+16.63%328209-21CAT261218C00860000
850 C52.26+13.98%3818009-21CAT261218C00850000
840 C56.58+16.90%1331609-21CAT261218C00840000
830 C60.50+6.40%319209-21CAT261218C00830000
820 C65.35+6.57%698209-21CAT261218C00820000
810 C70.50+11.55%94509-21CAT261218C00810000
800 C75.21+10.44%315109-21CAT261218C00800000
790 C75.47+2.55%214009-21CAT261218C00790000
780 C87.15+9.10%111109-21CAT261218C00780000
760 C96.40+4.90%34309-21CAT261218C00760000
740 C103.00+1.38%26009-21CAT261218C00740000
720 C108.45-18.09%34209-16CAT261218C00720000
700 C128.50-0.10%19809-18CAT261218C00700000
690 C129.60-19.33%210009-16CAT261218C00690000
680 C143.66+7.84%63309-17CAT261218C00680000
670 C142.85-26.56%68309-16CAT261218C00670000
660 C150.75-43.92%22009-16CAT261218C00660000
650 C158.65-15.19%63209-16CAT261218C00650000
640 C180.80-17.21%31409-10CAT261218C00640000
630 C269.97-0.20%243607-20CAT261218C00630000
620 C215.98-44.44%14709-11CAT261218C00620000
610 C267.33-14.23%17708-14CAT261218C00610000
600 C200.00+2.56%1011409-14CAT261218C00600000
590 C241.75-21.01%32108-19CAT261218C00590000
580 C316.85-10.42%11505-29CAT261218C00580000
570 C352.30+6.21%1905-26CAT261218C00570000
560 C272.00-23.74%14808-27CAT261218C00560000
550 C335.08-12.33%152308-06CAT261218C00550000
540 C256.90-9.83%21109-16CAT261218C00540000
530 C371.40-7.96%49307-17CAT261218C00530000
520 C374.64-3.83%32308-17CAT261218C00520000
510 C324.86-16.49%34908-03CAT261218C00510000
500 C398.19-5.76%12305-26CAT261218C00500000
490 C299.85-28.03%25409-14CAT261218C00490000
480 C322.80-22.71%53407-29CAT261218C00480000
470 C422.45-0.13%182307-17CAT261218C00470000
460 C400.64-28.25%11908-13CAT261218C00460000
450 C358.51+3.77%13904-17CAT261218C00450000
440 C423.22+11.02%14308-13CAT261218C00440000
430 C377.36+0.79%111104-17CAT261218C00430000
420 C403.53-32.97%11508-19CAT261218C00420000
410 C536.41+125.38%1307-10CAT261218C00410000
400 C420.00-19.41%15108-27CAT261218C00400000
390 C550.22+28.24%404206-03CAT261218C00390000
380 C400.97-0.57%1602-20CAT261218C00380000
370 C414.20+42.83%1302-11CAT261218C00370000
360 C443.38+32.59%1404-17CAT261218C00360000
350 C440.00-15.71%73209-03CAT261218C00350000
340 C330.45+3.18%11001-29CAT261218C00340000
330 C490.45+88.63%3308-20CAT261218C00330000
320 C476.55+3.82%1204-10CAT261218C00320000
310 C478.01+12.86%1304-17CAT261218C00310000
300 C465.50+18.39%11202-13CAT261218C00300000
290 C502.15+76.81%1804-15CAT261218C00290000
280 C512.00+8.13%2608-31CAT261218C00280000
270 C529.00-13.17%2707-29CAT261218C00270000
Puts
StrikePriceChangeVolOILastContract Name
1,540 P00%0CAT261218P01540000
1,520 P00%0CAT261218P01520000
1,500 P00%0CAT261218P01500000
1,480 P00%0CAT261218P01480000
1,460 P00%0CAT261218P01460000
1,440 P00%0CAT261218P01440000
1,420 P00%0CAT261218P01420000
1,400 P00%0CAT261218P01400000
1,380 P00%0CAT261218P01380000
1,360 P546.700%1107-31CAT261218P01360000
1,340 P338.650%2106-29CAT261218P01340000
1,320 P312.150%2106-25CAT261218P01320000
1,300 P288.700%2106-25CAT261218P01300000
1,280 P00%0CAT261218P01280000
1,260 P279.55+8.33%14806-26CAT261218P01260000
1,240 P346.60+42.43%2207-23CAT261218P01240000
1,220 P229.600%4206-25CAT261218P01220000
1,200 P339.96+47.18%2408-06CAT261218P01200000
1,180 P389.05+88.40%2107-29CAT261218P01180000
1,160 P206.75+0.56%2706-29CAT261218P01160000
1,140 P288.10-5.09%31208-13CAT261218P01140000
1,120 P311.15+10.08%2908-25CAT261218P01120000
1,100 P320.29+26.90%31109-15CAT261218P01100000
1,080 P250.89-4.02%32508-18CAT261218P01080000
1,060 P249.40+22.83%25008-27CAT261218P01060000
1,040 P218.80-5.12%34108-10CAT261218P01040000
1,020 P235.00+5.86%217209-16CAT261218P01020000
1,000 P210.00-7.08%16909-10CAT261218P01000000
980 P184.30+18.79%611008-28CAT261218P00980000
960 P172.05-6.62%123909-17CAT261218P00960000
940 P153.80-2.10%216909-18CAT261218P00940000
920 P130.40-5.23%26709-21CAT261218P00920000
900 P125.00-5.08%1416409-17CAT261218P00900000
890 P115.85-11.63%27309-17CAT261218P00890000
880 P100.75-8.82%27309-21CAT261218P00880000
870 P99.60-4.87%421109-18CAT261218P00870000
860 P83.60-9.62%28009-21CAT261218P00860000
850 P91.10-9.98%416009-17CAT261218P00850000
840 P70.28-10.59%1126709-21CAT261218P00840000
830 P65.25-17.09%2012909-21CAT261218P00830000
820 P60.70-12.47%1810909-21CAT261218P00820000
810 P56.15-5.87%3123109-21CAT261218P00810000
800 P50.55-9.08%1131009-21CAT261218P00800000
790 P45.90-11.73%3918009-21CAT261218P00790000
780 P42.69-13.23%3318609-21CAT261218P00780000
760 P35.05-14.09%2148509-21CAT261218P00760000
740 P27.83-16.10%1335409-21CAT261218P00740000
720 P21.64-15.30%818909-21CAT261218P00720000
700 P17.15-8.53%3024809-21CAT261218P00700000
690 P17.30-15.20%186709-18CAT261218P00690000
680 P13.47-10.50%3414209-21CAT261218P00680000
670 P11.74-11.40%698009-21CAT261218P00670000
660 P10.16-12.41%54409-21CAT261218P00660000
650 P9.20-17.86%732409-21CAT261218P00650000
640 P8.00-17.53%226309-21CAT261218P00640000
630 P7.00-36.07%25609-21CAT261218P00630000
620 P5.60-30.61%115409-21CAT261218P00620000
610 P6.09-14.23%14909-18CAT261218P00610000
600 P5.00-9.42%149209-18CAT261218P00600000
590 P3.62-9.50%127609-21CAT261218P00590000
580 P3.69-29.58%29909-18CAT261218P00580000
570 P2.00-31.97%167709-21CAT261218P00570000
560 P2.07-22.18%1029309-21CAT261218P00560000
550 P1.78-21.24%2425909-21CAT261218P00550000
540 P1.37-25.54%14609-21CAT261218P00540000
530 P1.54-22.22%726509-18CAT261218P00530000
520 P0.95-20.17%622909-21CAT261218P00520000
510 P0.82-17.17%241309-21CAT261218P00510000
500 P0.44-45.00%2250909-21CAT261218P00500000
490 P0.56-22.22%49509-21CAT261218P00490000
480 P0.61-20.78%1447409-18CAT261218P00480000
470 P0.37-21.28%217309-21CAT261218P00470000
460 P0.35-32.69%1715309-18CAT261218P00460000
450 P0.38-11.63%29409-18CAT261218P00450000
440 P0.39-9.30%66909-17CAT261218P00440000
430 P0.44+120.00%44509-09CAT261218P00430000
420 P0.29-19.44%186009-09CAT261218P00420000
410 P0.25+2,400.00%85309-10CAT261218P00410000
400 P0.33+3,200.00%19709-10CAT261218P00400000
390 P0.16+33.33%42209-10CAT261218P00390000
380 P0.25-16.67%24509-01CAT261218P00380000
370 P0.27+3.85%417609-01CAT261218P00370000
360 P0.11-26.67%72709-01CAT261218P00360000
350 P0.01-87.50%45409-01CAT261218P00350000
340 P0.13-7.14%89608-14CAT261218P00340000
330 P0.110.00%22808-14CAT261218P00330000
320 P0.08-61.90%23508-13CAT261218P00320000
310 P0.02-75.00%88109-01CAT261218P00310000
300 P0.25+2,400.00%1015109-11CAT261218P00300000
290 P0.04+33.33%185309-08CAT261218P00290000
280 P0.01-75.00%213809-21CAT261218P00280000
270 P0.01-50.00%411209-14CAT261218P00270000


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