Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

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 Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
11,94212,5892,30819,837


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 @ $640.00

Puts
Calls


CAT Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,580 C0.68+70.00%214109-17CAT270115C01580000
1,560 C2.45-50.20%2808-10CAT270115C01560000
1,540 C0.49-30.00%21209-21CAT270115C01540000
1,520 C0.48-21.31%43409-16CAT270115C01520000
1,500 C0.76+11.76%45809-16CAT270115C01500000
1,480 C0.64+3.23%163609-21CAT270115C01480000
1,460 C0.72-84.18%612709-21CAT270115C01460000
1,440 C0.87+12.99%1010609-21CAT270115C01440000
1,420 C0.95+4.40%21909-21CAT270115C01420000
1,400 C1.21+21.00%79909-21CAT270115C01400000
1,380 C1.32+16.81%15909-21CAT270115C01380000
1,360 C1.72-37.91%111709-21CAT270115C01360000
1,340 C1.96-36.16%17009-21CAT270115C01340000
1,320 C4.76-9.16%113608-27CAT270115C01320000
1,300 C1.86-18.06%134309-18CAT270115C01300000
1,280 C4.15+50.91%27309-04CAT270115C01280000
1,260 C3.20+5.96%118209-21CAT270115C01260000
1,240 C2.88+0.70%97709-18CAT270115C01240000
1,220 C4.22+27.88%17109-21CAT270115C01220000
1,200 C4.29+15.95%627809-21CAT270115C01200000
1,180 C5.40+29.19%637109-21CAT270115C01180000
1,160 C6.41+26.93%113809-21CAT270115C01160000
1,140 C7.40+16.54%115009-21CAT270115C01140000
1,120 C8.60+29.32%317609-21CAT270115C01120000
1,100 C9.40+9.94%754209-21CAT270115C01100000
1,080 C11.55+22.22%540009-21CAT270115C01080000
1,060 C13.35+28.37%427609-21CAT270115C01060000
1,040 C16.15+21.89%239109-21CAT270115C01040000
1,020 C18.12+16.83%1623409-21CAT270115C01020000
1,000 C20.75+14.58%231,53409-21CAT270115C01000000
980 C26.28+33.40%130409-21CAT270115C00980000
960 C28.25+17.95%236409-21CAT270115C00960000
940 C32.15+8.14%7539209-21CAT270115C00940000
920 C38.25+12.83%292509-21CAT270115C00920000
900 C43.75+12.18%1373309-21CAT270115C00900000
890 C46.60+10.82%1564009-21CAT270115C00890000
880 C50.40+9.09%738909-21CAT270115C00880000
870 C54.00+10.20%638409-21CAT270115C00870000
860 C56.95+7.98%316209-21CAT270115C00860000
850 C61.45+10.72%267309-21CAT270115C00850000
840 C66.34+12.73%532509-21CAT270115C00840000
830 C69.47+12.41%119609-21CAT270115C00830000
820 C75.30+14.18%453109-21CAT270115C00820000
810 C79.07+10.40%131309-21CAT270115C00810000
800 C85.05+8.34%91,00409-21CAT270115C00800000
790 C86.00+24.46%524409-21CAT270115C00790000
780 C89.00+18.67%118609-18CAT270115C00780000
760 C105.05+7.97%1219909-21CAT270115C00760000
740 C115.65+7.56%1622409-21CAT270115C00740000
720 C131.60+6.13%131,57909-21CAT270115C00720000
700 C140.00-0.39%1746409-21CAT270115C00700000
680 C148.00+3.97%554209-17CAT270115C00680000
660 C168.75+11.35%219109-18CAT270115C00660000
640 C169.00-19.27%221009-14CAT270115C00640000
620 C203.75+9.34%215809-21CAT270115C00620000
600 C222.45+7.00%661609-18CAT270115C00600000
580 C253.85+0.47%1290608-27CAT270115C00580000
560 C237.16-9.77%112509-15CAT270115C00560000
540 C290.35-12.32%245308-27CAT270115C00540000
520 C315.25+1.86%123009-09CAT270115C00520000
500 C330.00+5.03%221809-21CAT270115C00500000
490 C328.95-8.19%1514108-24CAT270115C00490000
480 C340.68-18.12%147208-20CAT270115C00480000
470 C343.80-19.23%15708-19CAT270115C00470000
460 C366.25-1.68%11,14509-11CAT270115C00460000
450 C354.15-12.53%513209-17CAT270115C00450000
440 C352.80-25.09%130709-01CAT270115C00440000
430 C381.03-25.87%214209-18CAT270115C00430000
420 C404.90+0.02%136409-11CAT270115C00420000
410 C443.92+20.58%56007-17CAT270115C00410000
400 C394.60-5.79%619709-16CAT270115C00400000
390 C395.90-14.46%113509-15CAT270115C00390000
380 C575.92-12.11%57207-08CAT270115C00380000
370 C474.25-0.68%19608-18CAT270115C00370000
360 C428.00-8.81%110209-02CAT270115C00360000
350 C481.85-2.98%18209-08CAT270115C00350000
340 C485.30-0.91%16809-21CAT270115C00340000
330 C565.59+19.07%23507-20CAT270115C00330000
320 C465.00-7.57%13809-15CAT270115C00320000
310 C534.40-21.78%411208-07CAT270115C00310000
300 C543.05-3.88%114007-28CAT270115C00300000
290 C706.18+17.54%14506-23CAT270115C00290000
280 C531.65+2.52%13309-18CAT270115C00280000
270 C557.62-11.14%1708-03CAT270115C00270000
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 C651.85-1.56%1108-03CAT270115C00175000
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 P654.800%1008-04CAT270115P01540000
1,520 P617.050%1008-05CAT270115P01520000
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 P324.45-14.89%2708-05CAT270115P01200000
1,180 P354.65+5.41%2507-28CAT270115P01180000
1,160 P314.650%2006-01CAT270115P01160000
1,140 P285.50-5.42%6508-06CAT270115P01140000
1,120 P272.50+2.16%84308-06CAT270115P01120000
1,100 P234.82-8.45%21808-17CAT270115P01100000
1,080 P235.55-10.81%21608-06CAT270115P01080000
1,060 P220.00-11.25%66508-06CAT270115P01060000
1,040 P245.00+29.87%11708-24CAT270115P01040000
1,020 P172.31-10.04%103008-17CAT270115P01020000
1,000 P210.90+0.68%26309-17CAT270115P01000000
980 P181.05-3.65%25609-09CAT270115P00980000
960 P176.85-4.61%26909-17CAT270115P00960000
940 P154.05+5.23%28109-17CAT270115P00940000
920 P145.40+1.68%2418409-17CAT270115P00920000
900 P130.10-9.72%820909-17CAT270115P00900000
890 P124.20-5.48%214509-17CAT270115P00890000
880 P101.30-10.55%121109-21CAT270115P00880000
870 P94.80-9.80%19209-21CAT270115P00870000
860 P99.65-3.72%413809-18CAT270115P00860000
850 P108.01-0.18%831009-16CAT270115P00850000
840 P78.00-10.29%610509-21CAT270115P00840000
830 P72.70-10.30%39209-21CAT270115P00830000
820 P67.45-9.83%624209-21CAT270115P00820000
810 P61.40-16.86%69809-21CAT270115P00810000
800 P56.65-17.46%2250609-21CAT270115P00800000
790 P52.10-13.02%937209-21CAT270115P00790000
780 P48.00-18.16%1720709-21CAT270115P00780000
760 P40.06-14.02%3771809-21CAT270115P00760000
740 P33.24-7.67%1038509-21CAT270115P00740000
720 P27.05-15.73%1040709-21CAT270115P00720000
700 P22.00-15.06%121,39209-21CAT270115P00700000
680 P17.52-16.93%424409-21CAT270115P00680000
660 P13.77-37.41%233809-21CAT270115P00660000
640 P10.75-29.28%654309-21CAT270115P00640000
620 P8.35-14.80%274009-21CAT270115P00620000
600 P6.35-14.77%1269009-21CAT270115P00600000
580 P6.55-19.63%1032509-17CAT270115P00580000
560 P3.65-34.82%459709-21CAT270115P00560000
540 P2.70-10.00%330609-21CAT270115P00540000
520 P1.92-15.04%4037009-21CAT270115P00520000
500 P1.36-12.82%4257009-21CAT270115P00500000
490 P1.04-18.75%820509-21CAT270115P00490000
480 P1.00-21.88%311,75109-18CAT270115P00480000
470 P0.90-15.89%1943409-18CAT270115P00470000
460 P0.75-29.25%614609-18CAT270115P00460000
450 P0.58-25.64%623909-18CAT270115P00450000
440 P0.52-32.47%238809-18CAT270115P00440000
430 P0.36-28.00%91,48609-18CAT270115P00430000
420 P0.45-16.67%1643009-16CAT270115P00420000
410 P0.39-27.78%1614809-14CAT270115P00410000
400 P0.28-24.32%1630509-16CAT270115P00400000
390 P0.25-19.35%5518509-14CAT270115P00390000
380 P0.05-80.00%19109-21CAT270115P00380000
370 P0.23+155.56%2616609-14CAT270115P00370000
360 P0.07-22.22%1023809-18CAT270115P00360000
350 P0.14-65.85%220109-18CAT270115P00350000
340 P0.07-41.67%2034409-18CAT270115P00340000
330 P0.01-50.00%518009-17CAT270115P00330000
320 P0.01-96.00%313609-03CAT270115P00320000
310 P0.02-92.59%49609-03CAT270115P00310000
300 P0.17+21.43%970509-03CAT270115P00300000
290 P0.10+42.86%925009-03CAT270115P00290000
280 P0.010.00%2035909-03CAT270115P00280000
270 P0.08+300.00%454609-01CAT270115P00270000
260 P0.01-95.00%1416308-31CAT270115P00260000
250 P0.01-85.71%10212208-31CAT270115P00250000
240 P0.01-50.00%1434808-31CAT270115P00240000
230 P0.010.00%527108-31CAT270115P00230000
220 P0.05-80.00%15409-09CAT270115P00220000
210 P0.01-83.33%16008-31CAT270115P00210000
200 P0.39+3,800.00%65609-10CAT270115P00200000
195 P0.21+425.00%405508-31CAT270115P00195000
190 P0.06-93.81%24108-07CAT270115P00190000
185 P0.38-19.15%68009-11CAT270115P00185000
180 P0.37-19.57%642809-11CAT270115P00180000
175 P0.05-80.00%2708-20CAT270115P00175000
170 P0.05-99.00%36708-19CAT270115P00170000
165 P0.10-33.33%11708-17CAT270115P00165000
160 P0.08-68.00%112408-10CAT270115P00160000
155 P0.10-81.48%11104-09CAT270115P00155000
150 P0.54+260.00%24809-02CAT270115P00150000
145 P0.64+28.00%2707-08CAT270115P00145000
140 P0.04+300.00%161409-08CAT270115P00140000
135 P0.01-91.67%112509-04CAT270115P00135000


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