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 Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
10,8779,8281,65717,143


CAT Jan 15, 2027 Exp. - Volume by Strike
Puts
Calls

CAT Jan 15, 2027 Exp. - Open Interest by Strike

Puts
Calls

CAT Jan 15, 2027 Exp. - Max Pain @ $600.00

Puts
Calls


CAT Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,580 C2.90-32.71%310607-30CAT270115C01580000
1,560 C9.50+26.67%1807-23CAT270115C01560000
1,540 C6.52-25.14%4707-27CAT270115C01540000
1,520 C00%0CAT270115C01520000
1,500 C11.86+8.81%21107-23CAT270115C01500000
1,480 C4.45-83.43%5407-29CAT270115C01480000
1,460 C5.28-54.48%17107-29CAT270115C01460000
1,440 C5.78-32.56%110007-29CAT270115C01440000
1,420 C8.21-82.70%31907-28CAT270115C01420000
1,400 C6.50-23.98%28007-30CAT270115C01400000
1,380 C7.25-27.93%12707-29CAT270115C01380000
1,360 C17.50+2.34%9610907-24CAT270115C01360000
1,340 C9.39-55.85%26907-29CAT270115C01340000
1,320 C22.57+16.64%113007-21CAT270115C01320000
1,300 C10.49-42.04%133207-30CAT270115C01300000
1,280 C11.34-27.59%16907-29CAT270115C01280000
1,260 C11.15-38.06%813407-29CAT270115C01260000
1,240 C18.44-14.27%112407-28CAT270115C01240000
1,220 C15.65-5.15%107307-30CAT270115C01220000
1,200 C15.65-29.02%1723207-30CAT270115C01200000
1,180 C18.45+14.88%5633307-30CAT270115C01180000
1,160 C20.20+4.66%118507-30CAT270115C01160000
1,140 C22.55+11.08%216107-30CAT270115C01140000
1,120 C24.25+10.73%116307-30CAT270115C01120000
1,100 C27.55+10.20%3246207-30CAT270115C01100000
1,080 C30.40-9.79%541707-30CAT270115C01080000
1,060 C32.87+6.55%522907-30CAT270115C01060000
1,040 C37.30+14.95%2131107-30CAT270115C01040000
1,020 C41.00+8.61%1019707-30CAT270115C01020000
1,000 C45.20+17.86%4783507-30CAT270115C01000000
980 C49.87+6.67%516607-30CAT270115C00980000
960 C55.00+8.48%420807-30CAT270115C00960000
940 C60.05+12.33%826607-30CAT270115C00940000
920 C66.30+2.95%477407-30CAT270115C00920000
900 C72.20+6.18%762007-30CAT270115C00900000
890 C77.00+8.40%265007-30CAT270115C00890000
880 C80.14+13.92%136307-30CAT270115C00880000
870 C82.75-19.90%326007-30CAT270115C00870000
860 C75.80-26.73%210407-29CAT270115C00860000
850 C92.27+14.69%149807-30CAT270115C00850000
840 C85.50-27.07%132807-29CAT270115C00840000
830 C93.20-21.64%316707-29CAT270115C00830000
820 C111.85+2.55%1052607-30CAT270115C00820000
810 C113.52+15.62%730107-30CAT270115C00810000
800 C120.05+20.05%51,06807-30CAT270115C00800000
790 C105.79-42.68%9122607-29CAT270115C00790000
780 C125.50+12.56%1017307-30CAT270115C00780000
760 C136.25-13.53%1018007-30CAT270115C00760000
740 C146.71+11.51%224007-30CAT270115C00740000
720 C234.03+1.16%114307-23CAT270115C00720000
700 C156.00-26.00%146607-29CAT270115C00700000
680 C170.16-34.63%554107-29CAT270115C00680000
660 C275.15-16.62%219007-21CAT270115C00660000
640 C290.850.00%121007-24CAT270115C00640000
620 C304.88-22.17%1316307-15CAT270115C00620000
600 C267.30-16.49%160207-28CAT270115C00600000
580 C285.00-17.34%191407-28CAT270115C00580000
560 C251.57-30.12%212607-29CAT270115C00560000
540 C366.90-30.35%445407-17CAT270115C00540000
520 C384.60-6.31%3322807-17CAT270115C00520000
500 C347.00-16.30%122107-28CAT270115C00500000
490 C412.40-24.36%815407-17CAT270115C00490000
480 C416.05-13.48%1447207-17CAT270115C00480000
470 C425.65-24.33%185807-17CAT270115C00470000
460 C370.10-17.64%11,15707-29CAT270115C00460000
450 C446.92-12.16%213707-17CAT270115C00450000
440 C470.98-5.43%130707-22CAT270115C00440000
430 C514.00+11.31%114407-14CAT270115C00430000
420 C435.50+0.06%136507-28CAT270115C00420000
410 C443.92+20.58%56007-17CAT270115C00410000
400 C469.00-4.93%119507-27CAT270115C00400000
390 C460.47-18.64%113707-17CAT270115C00390000
380 C575.92-12.11%57207-08CAT270115C00380000
370 C527.00-21.60%19607-17CAT270115C00370000
360 C580.97+5.34%110506-15CAT270115C00360000
350 C553.00+18.48%17705-07CAT270115C00350000
340 C659.82+17.61%16906-26CAT270115C00340000
330 C565.59+19.07%23507-20CAT270115C00330000
320 C632.72+10.04%33907-08CAT270115C00320000
310 C683.20+10.26%211607-01CAT270115C00310000
300 C543.05-3.88%114007-28CAT270115C00300000
290 C706.18+17.54%14506-23CAT270115C00290000
280 C518.60-18.96%13307-29CAT270115C00280000
270 C627.52+100.49%1707-15CAT270115C00270000
260 C699.38-2.92%1807-10CAT270115C00260000
250 C683.64+41.60%114807-14CAT270115C00250000
240 C666.02+25.61%11205-13CAT270115C00240000
230 C764.41+33.87%12906-23CAT270115C00230000
220 C649.00+12.21%16507-20CAT270115C00220000
210 C359.40-6.14%14712-17CAT270115C00210000
200 C734.10-11.71%12407-13CAT270115C00200000
195 C689.00+2.38%1506-10CAT270115C00195000
190 C594.25+11.79%1202-12CAT270115C00190000
185 C579.50+15.04%82304-16CAT270115C00185000
180 C00%0CAT270115C00180000
175 C422.92+9.00%1112-08CAT270115C00175000
170 C391.50+3.85%1411-25CAT270115C00170000
165 C625.55+35.19%12004-10CAT270115C00165000
160 C467.45+25.78%1101-12CAT270115C00160000
155 C00%0CAT270115C00155000
150 C640.05+122.90%11104-10CAT270115C00150000
145 C642.82+18.51%4304-13CAT270115C00145000
140 C647.73+2.91%4604-13CAT270115C00140000
135 C385.68+40.52%2210-14CAT270115C00135000
Puts
StrikePriceChangeVolOILastContract Name
1,580 P00%0CAT270115P01580000
1,560 P00%0CAT270115P01560000
1,540 P00%0CAT270115P01540000
1,520 P00%0CAT270115P01520000
1,500 P00%0CAT270115P01500000
1,480 P00%0CAT270115P01480000
1,460 P00%0CAT270115P01460000
1,440 P00%0CAT270115P01440000
1,420 P00%0CAT270115P01420000
1,400 P443.600%1107-09CAT270115P01400000
1,380 P00%0CAT270115P01380000
1,360 P00%0CAT270115P01360000
1,340 P00%0CAT270115P01340000
1,320 P333.100%2106-26CAT270115P01320000
1,300 P404.05+33.99%2307-23CAT270115P01300000
1,280 P285.450%2106-25CAT270115P01280000
1,260 P385.700%2107-21CAT270115P01260000
1,240 P00%0CAT270115P01240000
1,220 P00%0CAT270115P01220000
1,200 P381.20+7.64%4707-28CAT270115P01200000
1,180 P354.65+5.41%2507-28CAT270115P01180000
1,160 P314.650%2006-01CAT270115P01160000
1,140 P301.850%12507-27CAT270115P01140000
1,120 P266.75+20.17%204407-21CAT270115P01120000
1,100 P330.95+20.78%21307-29CAT270115P01100000
1,080 P264.10+16.43%141607-27CAT270115P01080000
1,060 P247.90+14.48%166507-27CAT270115P01060000
1,040 P232.20+27.62%141507-27CAT270115P01040000
1,020 P207.95+24.30%32307-27CAT270115P01020000
1,000 P207.45+2.67%25207-28CAT270115P01000000
980 P187.72+6.72%74307-27CAT270115P00980000
960 P173.90+14.56%145307-27CAT270115P00960000
940 P166.60+9.97%17707-28CAT270115P00940000
920 P179.35+18.82%119807-29CAT270115P00920000
900 P151.20+10.73%116307-30CAT270115P00900000
890 P144.70+8.31%110007-30CAT270115P00890000
880 P138.60+10.61%17107-30CAT270115P00880000
870 P132.20-7.30%94907-30CAT270115P00870000
860 P127.70+9.70%910907-30CAT270115P00860000
850 P134.58+18.57%725107-29CAT270115P00850000
840 P115.34-10.59%87007-30CAT270115P00840000
830 P108.10-12.11%65507-30CAT270115P00830000
820 P104.00-4.50%1416607-30CAT270115P00820000
810 P98.95-2.07%116307-30CAT270115P00810000
800 P94.65-7.21%2738907-30CAT270115P00800000
790 P89.30-7.84%535307-30CAT270115P00790000
780 P85.40-10.41%2314707-30CAT270115P00780000
760 P74.90-4.34%2525807-30CAT270115P00760000
740 P66.40-10.88%2626007-30CAT270115P00740000
720 P59.04-0.46%2341207-30CAT270115P00720000
700 P49.85-14.05%371,19007-30CAT270115P00700000
680 P52.20+29.53%1322407-29CAT270115P00680000
660 P38.35-9.19%3323307-30CAT270115P00660000
640 P33.09-18.07%1528607-30CAT270115P00640000
620 P28.45-8.61%1067807-30CAT270115P00620000
600 P22.85-18.71%461107-30CAT270115P00600000
580 P24.35+53.63%226807-29CAT270115P00580000
560 P20.00+55.04%357907-29CAT270115P00560000
540 P15.50+31.91%528207-29CAT270115P00540000
520 P13.64+36.40%138707-29CAT270115P00520000
500 P8.68-22.15%141807-30CAT270115P00500000
490 P10.25+96.74%139407-29CAT270115P00490000
480 P7.20+2.13%81,65607-29CAT270115P00480000
470 P6.25+21.36%1040507-28CAT270115P00470000
460 P3.80+16.56%310207-13CAT270115P00460000
450 P5.64+14.87%2023207-29CAT270115P00450000
440 P4.20+4.74%235007-28CAT270115P00440000
430 P4.60+30.31%221,39307-29CAT270115P00430000
420 P4.50+41.51%242807-29CAT270115P00420000
410 P3.00+50.00%611607-30CAT270115P00410000
400 P2.73-26.02%2230007-30CAT270115P00400000
390 P2.75+17.52%114407-22CAT270115P00390000
380 P2.05+2.50%369607-30CAT270115P00380000
370 P1.50-11.24%113307-22CAT270115P00370000
360 P1.78+23.61%1020407-29CAT270115P00360000
350 P1.56+16.42%217407-29CAT270115P00350000
340 P1.35+28.57%530107-29CAT270115P00340000
330 P2.82-21.67%117304-13CAT270115P00330000
320 P0.70-33.33%1013306-24CAT270115P00320000
310 P0.87-51.12%17906-10CAT270115P00310000
300 P0.82-12.77%655907-29CAT270115P00300000
290 P0.81-75.15%123405-07CAT270115P00290000
280 P1.03-3.74%630106-05CAT270115P00280000
270 P0.52-53.15%154306-29CAT270115P00270000
260 P0.60-62.03%115106-10CAT270115P00260000
250 P1.78+95.60%310306-16CAT270115P00250000
240 P0.30+30.43%134007-07CAT270115P00240000
230 P0.35-20.45%424907-15CAT270115P00230000
220 P0.32-50.00%13904-30CAT270115P00220000
210 P0.62-27.91%105202-10CAT270115P00210000
200 P0.900.00%26103-11CAT270115P00200000
195 P0.16-27.27%41306-29CAT270115P00195000
190 P0.97+56.45%14103-30CAT270115P00190000
185 P0.01-97.22%25107-28CAT270115P00185000
180 P0.42-31.15%242604-08CAT270115P00180000
175 P0.25+150.00%2906-22CAT270115P00175000
170 P4.98+716.39%17003-09CAT270115P00170000
165 P0.15-68.09%11707-01CAT270115P00165000
160 P0.25+47.06%112506-11CAT270115P00160000
155 P0.10-81.48%11104-09CAT270115P00155000
150 P0.10-50.00%14907-21CAT270115P00150000
145 P0.64+28.00%2707-08CAT270115P00145000
140 P0.01-93.33%51607-28CAT270115P00140000
135 P0.12+1,100.00%712507-21CAT270115P00135000


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