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
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 Dec 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,9174,2661,7175,048


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 @ $800.00

Puts
Calls


CAT Dec 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,540 C2.29+5.05%262007-30CAT261218C01540000
1,520 C2.52+0.80%2407-30CAT261218C01520000
1,500 C2.59-75.79%1639407-29CAT261218C01500000
1,480 C28.850%2206-25CAT261218C01480000
1,460 C8.00-77.11%152907-20CAT261218C01460000
1,440 C15.55-21.27%4507-10CAT261218C01440000
1,420 C11.840%401107-23CAT261218C01420000
1,400 C4.70+25.33%15107-30CAT261218C01400000
1,380 C5.00-31.97%11007-30CAT261218C01380000
1,360 C12.26-49.07%49707-20CAT261218C01360000
1,340 C14.59-11.20%49507-20CAT261218C01340000
1,320 C8.00-35.74%32707-29CAT261218C01320000
1,300 C8.50-22.73%13207-29CAT261218C01300000
1,280 C8.15+12.41%11607-30CAT261218C01280000
1,260 C11.20-15.15%11107-29CAT261218C01260000
1,240 C16.95-23.82%12407-27CAT261218C01240000
1,220 C12.56-52.33%14107-29CAT261218C01220000
1,200 C11.30-38.92%715607-29CAT261218C01200000
1,180 C15.54-54.29%14107-29CAT261218C01180000
1,160 C15.20-52.28%213607-29CAT261218C01160000
1,140 C16.90-26.33%123707-29CAT261218C01140000
1,120 C19.10-25.83%2322707-29CAT261218C01120000
1,100 C21.400.00%225507-30CAT261218C01100000
1,080 C25.54+5.32%1011007-30CAT261218C01080000
1,060 C26.65-25.14%46207-29CAT261218C01060000
1,040 C30.55+1.33%123307-30CAT261218C01040000
1,020 C34.06+13.42%69607-30CAT261218C01020000
1,000 C37.28+11.15%925207-30CAT261218C01000000
980 C42.00+20.86%59907-30CAT261218C00980000
960 C47.00+1.29%118707-30CAT261218C00960000
940 C52.30+14.57%348407-30CAT261218C00940000
920 C64.08+26.27%113507-30CAT261218C00920000
900 C64.00+14.08%119707-30CAT261218C00900000
890 C64.90-21.81%53107-29CAT261218C00890000
880 C62.65-50.86%67007-29CAT261218C00880000
870 C75.50+11.93%12107-30CAT261218C00870000
860 C80.00+7.74%423707-30CAT261218C00860000
850 C73.00-29.26%238507-29CAT261218C00850000
840 C97.00+26.22%228007-30CAT261218C00840000
830 C92.46+14.57%13707-30CAT261218C00830000
820 C88.90-42.33%242907-29CAT261218C00820000
810 C90.15-48.47%41007-29CAT261218C00810000
800 C106.30+3.77%914407-30CAT261218C00800000
790 C101.95-42.16%2612807-29CAT261218C00790000
780 C181.23-3.63%110007-24CAT261218C00780000
760 C128.15+9.01%22507-30CAT261218C00760000
740 C157.20-28.98%25307-28CAT261218C00740000
720 C152.38-32.23%23207-30CAT261218C00720000
700 C146.00-20.22%28307-29CAT261218C00700000
690 C199.15-12.62%19907-28CAT261218C00690000
680 C181.05-13.17%222807-29CAT261218C00680000
670 C180.80+36.67%28204-17CAT261218C00670000
660 C268.80-10.08%22007-21CAT261218C00660000
650 C330.90+23.96%13007-02CAT261218C00650000
640 C195.32-9.85%11507-29CAT261218C00640000
630 C269.97-0.20%243607-20CAT261218C00630000
620 C388.75+34.00%24406-18CAT261218C00620000
610 C311.68+41.22%27707-16CAT261218C00610000
600 C218.00-17.74%86307-29CAT261218C00600000
590 C229.23-29.91%21907-29CAT261218C00590000
580 C316.85-10.42%11505-29CAT261218C00580000
570 C352.30+6.21%1905-26CAT261218C00570000
560 C356.67-8.07%44807-23CAT261218C00560000
550 C387.03+43.34%12307-07CAT261218C00550000
540 C445.45+9.45%51606-17CAT261218C00540000
530 C371.40-7.96%49307-17CAT261218C00530000
520 C389.56+2.37%32607-21CAT261218C00520000
510 C388.99-17.06%274607-17CAT261218C00510000
500 C398.19-5.76%12305-26CAT261218C00500000
490 C416.61+29.68%15304-30CAT261218C00490000
480 C322.80-22.71%53407-29CAT261218C00480000
470 C422.45-0.13%182307-17CAT261218C00470000
460 C558.39+22.62%102006-22CAT261218C00460000
450 C358.51+3.77%13904-17CAT261218C00450000
440 C381.22-28.74%14407-30CAT261218C00440000
430 C377.36+0.79%111104-17CAT261218C00430000
420 C602.05+114.10%11506-22CAT261218C00420000
410 C536.41+125.38%1307-10CAT261218C00410000
400 C521.15+2.18%15105-12CAT261218C00400000
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 C522.00+57.23%23205-21CAT261218C00350000
340 C330.45+3.18%11001-29CAT261218C00340000
330 C260.000%3312-29CAT261218C00330000
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 C473.50+35.97%1502-19CAT261218C00280000
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 P00%0CAT261218P01360000
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 P230.98+0.08%1307-01CAT261218P01200000
1,180 P389.05+88.40%2107-29CAT261218P01180000
1,160 P206.75+0.56%2706-29CAT261218P01160000
1,140 P303.55+14.53%21007-27CAT261218P01140000
1,120 P282.65+39.93%21007-27CAT261218P01120000
1,100 P239.55+44.48%21107-22CAT261218P01100000
1,080 P261.40+1.87%22507-28CAT261218P01080000
1,060 P231.25+12.01%25007-20CAT261218P01060000
1,040 P230.60+17.86%23907-28CAT261218P01040000
1,020 P217.55+11.54%216107-28CAT261218P01020000
1,000 P197.20+16.55%186707-27CAT261218P01000000
980 P179.55+13.68%1710207-27CAT261218P00980000
960 P204.20+20.20%22807-29CAT261218P00960000
940 P185.40+19.61%413607-29CAT261218P00940000
920 P159.40-8.15%15607-30CAT261218P00920000
900 P160.36+38.36%515007-29CAT261218P00900000
890 P148.45+16.89%76407-29CAT261218P00890000
880 P121.30+26.55%34507-28CAT261218P00880000
870 P140.40+21.35%320107-29CAT261218P00870000
860 P133.10+51.42%95107-29CAT261218P00860000
850 P115.95-8.01%315607-30CAT261218P00850000
840 P123.01+26.03%3720607-29CAT261218P00840000
830 P102.90+0.73%83707-30CAT261218P00830000
820 P97.33-8.82%58607-30CAT261218P00820000
810 P96.15+29.49%39107-29CAT261218P00810000
800 P90.20-7.73%229807-30CAT261218P00800000
790 P96.29+52.48%217407-29CAT261218P00790000
780 P78.44-12.98%210707-30CAT261218P00780000
760 P79.00+26.10%2413007-29CAT261218P00760000
740 P66.93+19.09%2419607-29CAT261218P00740000
720 P50.70-19.52%1415607-30CAT261218P00720000
700 P45.93-16.49%311107-30CAT261218P00700000
690 P49.65+53.43%35007-29CAT261218P00690000
680 P45.30+31.88%87107-29CAT261218P00680000
670 P44.37+60.47%61807-29CAT261218P00670000
660 P34.38-12.63%12507-30CAT261218P00660000
650 P36.91+28.83%1026107-29CAT261218P00650000
640 P29.17+14.57%13107-29CAT261218P00640000
630 P15.75-5.41%12807-08CAT261218P00630000
620 P22.01+12.81%2213307-28CAT261218P00620000
610 P19.69+9.94%51207-28CAT261218P00610000
600 P23.90+38.47%739807-29CAT261218P00600000
590 P15.98+14.39%52907-28CAT261218P00590000
580 P14.17+71.55%55907-28CAT261218P00580000
570 P10.60+11.93%14607-16CAT261218P00570000
560 P7.57+45.02%131107-09CAT261218P00560000
550 P12.25-18.60%1023407-30CAT261218P00550000
540 P12.77+96.46%14807-29CAT261218P00540000
530 P5.80+46.84%15407-09CAT261218P00530000
520 P7.95+59.00%25107-28CAT261218P00520000
510 P7.66-19.79%15807-30CAT261218P00510000
500 P7.25-22.87%10043507-30CAT261218P00500000
490 P6.55+16.34%14107-29CAT261218P00490000
480 P5.68-11.53%145307-30CAT261218P00480000
470 P5.40+29.50%23407-28CAT261218P00470000
460 P3.61+3.74%14607-22CAT261218P00460000
450 P3.65+17.74%13007-29CAT261218P00450000
440 P3.44+25.09%2707-17CAT261218P00440000
430 P2.56+2.81%42407-21CAT261218P00430000
420 P2.50-1.96%22607-17CAT261218P00420000
410 P2.79+44.56%201807-29CAT261218P00410000
400 P1.85+28.47%69807-30CAT261218P00400000
390 P1.55-27.57%41107-30CAT261218P00390000
380 P1.30-26.97%583107-30CAT261218P00380000
370 P1.39+46.32%3214707-29CAT261218P00370000
360 P1.31+31.00%101707-29CAT261218P00360000
350 P1.02+15.91%14707-30CAT261218P00350000
340 P1.78+95.60%74707-30CAT261218P00340000
330 P0.75-2.60%82507-30CAT261218P00330000
320 P0.52-11.86%102107-27CAT261218P00320000
310 P0.38-24.00%85807-27CAT261218P00310000
300 P0.38-17.39%267307-27CAT261218P00300000
290 P0.35-10.26%222607-27CAT261218P00290000
280 P0.30-21.05%128107-27CAT261218P00280000
270 P0.43+86.96%27207-16CAT261218P00270000


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