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 Feb 19, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2461,5657512,329


CAT Feb 19, 2027 Exp. - Volume by Strike
Puts
Calls

CAT Feb 19, 2027 Exp. - Open Interest by Strike

Puts
Calls

CAT Feb 19, 2027 Exp. - Max Pain @ $870.00

Puts
Calls


CAT Feb 19, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,580 C1.18-55.81%48109-14CAT270219C01580000
1,560 C5.42-43.25%2208-07CAT270219C01560000
1,540 C1.18-90.08%2109-15CAT270219C01540000
1,520 C12.350%1108-04CAT270219C01520000
1,500 C1.50-93.15%52209-18CAT270219C01500000
1,480 C1.77-35.64%1309-21CAT270219C01480000
1,460 C2.56-86.91%131309-17CAT270219C01460000
1,440 C9.00-82.35%2107-31CAT270219C01440000
1,420 C1.950%2109-18CAT270219C01420000
1,400 C7.30-22.75%213908-19CAT270219C01400000
1,380 C7.90-7.60%214708-19CAT270219C01380000
1,360 C6.80-20.00%73308-20CAT270219C01360000
1,340 C8.55-6.04%23608-25CAT270219C01340000
1,320 C9.36-0.95%24208-24CAT270219C01320000
1,300 C5.00-27.54%95109-21CAT270219C01300000
1,280 C10.35-28.13%4508-20CAT270219C01280000
1,260 C5.95-38.21%16809-14CAT270219C01260000
1,240 C7.02-19.31%21209-21CAT270219C01240000
1,220 C9.40-20.34%204609-11CAT270219C01220000
1,200 C8.33+15.69%12609-21CAT270219C01200000
1,180 C8.87-26.69%106209-14CAT270219C01180000
1,160 C9.89-34.33%21809-14CAT270219C01160000
1,140 C11.10-7.50%23509-18CAT270219C01140000
1,120 C13.600.00%22309-18CAT270219C01120000
1,100 C16.40+24.71%11809-21CAT270219C01100000
1,090 C16.15+10.69%22809-17CAT270219C01090000
1,080 C15.84-1.00%42309-16CAT270219C01080000
1,070 C17.00-43.24%21609-14CAT270219C01070000
1,060 C20.50+13.26%64509-21CAT270219C01060000
1,050 C18.900.00%43009-16CAT270219C01050000
1,040 C20.75+14.01%5709-17CAT270219C01040000
1,030 C22.25-4.71%21609-18CAT270219C01030000
1,020 C26.78+12.05%53209-21CAT270219C01020000
1,010 C25.90-5.85%22609-18CAT270219C01010000
1,000 C30.00+7.53%75609-21CAT270219C01000000
990 C29.00+7.81%23409-18CAT270219C00990000
980 C31.00+8.39%82809-18CAT270219C00980000
970 C31.30+6.46%84909-16CAT270219C00970000
960 C35.65+7.61%83409-17CAT270219C00960000
950 C38.10+8.86%22909-18CAT270219C00950000
940 C40.15-0.62%12909-18CAT270219C00940000
930 C42.80+8.63%43309-18CAT270219C00930000
920 C48.58+6.77%47009-21CAT270219C00920000
910 C46.83+5.00%24109-17CAT270219C00910000
900 C51.70+2.58%36209-21CAT270219C00900000
890 C55.15+5.61%34009-21CAT270219C00890000
880 C58.60+17.95%12209-21CAT270219C00880000
870 C56.50+5.12%42409-16CAT270219C00870000
860 C68.75+14.20%21509-21CAT270219C00860000
850 C63.50+0.13%42009-16CAT270219C00850000
840 C74.25+3.92%12709-21CAT270219C00840000
830 C80.70+13.66%22209-17CAT270219C00830000
820 C81.50+1.75%32109-18CAT270219C00820000
800 C96.70+8.84%49709-21CAT270219C00800000
780 C99.10+13.65%182309-17CAT270219C00780000
760 C103.60-3.85%112609-16CAT270219C00760000
740 C118.80-18.07%10509-17CAT270219C00740000
720 C138.10+6.26%221609-21CAT270219C00720000
700 C158.12+13.21%12309-21CAT270219C00700000
680 C167.00-28.38%10608-28CAT270219C00680000
660 C166.56-29.36%3509-16CAT270219C00660000
640 C199.40+10.64%262509-21CAT270219C00640000
620 C274.550%1107-17CAT270219C00620000
600 C209.79-16.92%2209-15CAT270219C00600000
580 C263.20-10.64%2208-26CAT270219C00580000
560 C276.45-0.74%4308-27CAT270219C00560000
540 C291.30-41.76%2109-04CAT270219C00540000
520 C414.60-20.01%1208-04CAT270219C00520000
500 C00%0CAT270219C00500000
490 C00%0CAT270219C00490000
480 C396.050%1107-27CAT270219C00480000
470 C369.000%3308-21CAT270219C00470000
460 C00%0CAT270219C00460000
450 C388.000%5508-21CAT270219C00450000
440 C00%0CAT270219C00440000
430 C00%0CAT270219C00430000
420 C00%0CAT270219C00420000
410 C00%0CAT270219C00410000
400 C00%0CAT270219C00400000
Puts
StrikePriceChangeVolOILastContract Name
1,580 P00%0CAT270219P01580000
1,560 P00%0CAT270219P01560000
1,540 P00%0CAT270219P01540000
1,520 P00%0CAT270219P01520000
1,500 P00%0CAT270219P01500000
1,480 P00%0CAT270219P01480000
1,460 P00%0CAT270219P01460000
1,440 P00%0CAT270219P01440000
1,420 P00%0CAT270219P01420000
1,400 P00%0CAT270219P01400000
1,380 P00%0CAT270219P01380000
1,360 P00%0CAT270219P01360000
1,340 P00%0CAT270219P01340000
1,320 P00%0CAT270219P01320000
1,300 P00%0CAT270219P01300000
1,280 P00%0CAT270219P01280000
1,260 P00%0CAT270219P01260000
1,240 P00%0CAT270219P01240000
1,220 P00%0CAT270219P01220000
1,200 P344.40-1.52%2208-14CAT270219P01200000
1,180 P00%0CAT270219P01180000
1,160 P292.55-1.00%2408-17CAT270219P01160000
1,140 P223.400%2107-01CAT270219P01140000
1,120 P269.350%2107-24CAT270219P01120000
1,100 P263.30-3.85%12908-13CAT270219P01100000
1,090 P255.500%12308-13CAT270219P01090000
1,080 P247.050%12608-13CAT270219P01080000
1,070 P241.25+0.86%2708-14CAT270219P01070000
1,060 P231.000%12608-13CAT270219P01060000
1,050 P223.25+44.92%2308-13CAT270219P01050000
1,040 P240.50+60.12%2407-27CAT270219P01040000
1,030 P210.78+30.68%4508-18CAT270219P01030000
1,020 P239.50+71.99%2409-03CAT270219P01020000
1,010 P134.900%8406-26CAT270219P01010000
1,000 P226.00+4.03%3509-15CAT270219P01000000
990 P178.74+43.34%7608-06CAT270219P00990000
980 P134.82+7.92%25907-02CAT270219P00980000
970 P150.08-6.96%2408-17CAT270219P00970000
960 P200.35+7.23%2809-01CAT270219P00960000
950 P149.15-28.21%2608-04CAT270219P00950000
940 P169.95-5.69%11509-17CAT270219P00940000
930 P162.45+6.25%1609-17CAT270219P00930000
920 P141.50-8.83%25209-21CAT270219P00920000
910 P148.00+7.13%11009-17CAT270219P00910000
900 P139.90+9.94%1809-17CAT270219P00900000
890 P133.00+10.97%36309-17CAT270219P00890000
880 P127.10+12.83%12509-17CAT270219P00880000
870 P110.05-8.41%23109-21CAT270219P00870000
860 P114.05-8.39%16209-17CAT270219P00860000
850 P107.55-5.22%15309-17CAT270219P00850000
840 P90.60-6.16%27609-21CAT270219P00840000
830 P87.95-2.92%415309-21CAT270219P00830000
820 P99.10-2.41%295009-02CAT270219P00820000
800 P73.90-6.02%816309-18CAT270219P00800000
780 P60.25-6.88%209609-21CAT270219P00780000
760 P56.00-6.82%211609-18CAT270219P00760000
740 P45.80-10.55%216109-18CAT270219P00740000
720 P35.77-13.18%210209-21CAT270219P00720000
700 P29.86-9.79%315209-21CAT270219P00700000
680 P25.60-7.25%718909-21CAT270219P00680000
660 P23.86-6.25%120809-18CAT270219P00660000
640 P16.98-7.21%299109-21CAT270219P00640000
620 P13.60-9.87%23809-21CAT270219P00620000
600 P10.55-22.99%37709-21CAT270219P00600000
580 P11.30-12.74%111409-17CAT270219P00580000
560 P8.75+2.22%363009-16CAT270219P00560000
540 P7.40+5.71%215909-16CAT270219P00540000
520 P6.90+10.58%16209-02CAT270219P00520000
500 P6.38-10.52%21808-11CAT270219P00500000
490 P2.67-28.80%2709-18CAT270219P00490000
480 P1.99-13.85%42909-21CAT270219P00480000
470 P1.72-16.50%2014109-21CAT270219P00470000
460 P1.84-10.68%524709-18CAT270219P00460000
450 P1.36-17.07%3415009-18CAT270219P00450000
440 P1.21-25.31%2910609-18CAT270219P00440000
430 P0.81-12.90%224109-21CAT270219P00430000
420 P0.98-7.55%85309-11CAT270219P00420000
410 P0.92-14.02%325609-04CAT270219P00410000
400 P0.75-6.25%32309-04CAT270219P00400000


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