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 23, 2026 3:59:59 PM EDT
812.07USD+0.502%(+4.06)2,711,624
811.62Bid   847.95Ask   36.33Spread
Pre-market
Sep 23, 2026 9:28:30 AM EDT
805.00USD-0.373%(-3.01)6,325
After-hours
Sep 23, 2026 4:19:30 PM EDT
812.02USD-0.006%(-0.05)10,374
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 Jun 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2,3415,8141,2379,196


CAT Jun 17, 2027 Exp. - Volume by Strike
Puts
Calls

CAT Jun 17, 2027 Exp. - Open Interest by Strike

Puts
Calls

CAT Jun 17, 2027 Exp. - Max Pain @ $800.00

Puts
Calls


CAT Jun 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,580 C5.42-41.21%113909-18CAT270617C01580000
1,560 C9.29+39.07%23109-08CAT270617C01560000
1,540 C5.20-46.45%11309-16CAT270617C01540000
1,520 C9.55-21.72%22708-28CAT270617C01520000
1,500 C6.96-3.33%230909-22CAT270617C01500000
1,480 C20.52+1.74%23408-12CAT270617C01480000
1,460 C14.77-35.50%11808-26CAT270617C01460000
1,440 C11.15-2.62%23909-10CAT270617C01440000
1,420 C12.20-4.69%212209-11CAT270617C01420000
1,400 C11.65+2.19%143609-02CAT270617C01400000
1,380 C13.85-3.48%26609-10CAT270617C01380000
1,360 C13.60+19.30%211409-21CAT270617C01360000
1,340 C16.10-5.29%25109-10CAT270617C01340000
1,320 C18.35-8.25%22309-11CAT270617C01320000
1,300 C16.05+11.77%613509-17CAT270617C01300000
1,280 C16.55-4.89%25209-18CAT270617C01280000
1,260 C18.03-5.21%36509-22CAT270617C01260000
1,240 C20.00+7.24%322709-17CAT270617C01240000
1,220 C19.25-33.62%84909-16CAT270617C01220000
1,200 C24.43+4.63%17809-18CAT270617C01200000
1,180 C27.52+5.44%264209-21CAT270617C01180000
1,160 C28.25+12.10%165309-17CAT270617C01160000
1,140 C30.850.00%65109-17CAT270617C01140000
1,120 C36.00+6.67%127709-03CAT270617C01120000
1,100 C36.50+13.35%730909-17CAT270617C01100000
1,080 C37.95-3.07%119109-22CAT270617C01080000
1,060 C42.80-0.81%733909-21CAT270617C01060000
1,040 C45.05-1.10%215709-22CAT270617C01040000
1,020 C52.10+7.25%29909-21CAT270617C01020000
1,000 C52.55-9.40%241509-22CAT270617C01000000
980 C58.38-1.88%916409-18CAT270617C00980000
960 C64.30+17.66%232009-22CAT270617C00960000
940 C68.85+14.85%219309-22CAT270617C00940000
920 C82.45+9.50%158909-21CAT270617C00920000
900 C86.90+3.72%312309-21CAT270617C00900000
890 C76.60-1.50%25209-16CAT270617C00890000
880 C96.60+15.52%115609-21CAT270617C00880000
870 C97.90+12.72%18509-21CAT270617C00870000
860 C95.00+4.11%367409-18CAT270617C00860000
850 C98.00+8.95%115609-18CAT270617C00850000
840 C104.46+2.41%15209-03CAT270617C00840000
830 C114.20+14.26%32109-21CAT270617C00830000
820 C128.38-3.76%56809-09CAT270617C00820000
810 C125.95+22.01%26509-21CAT270617C00810000
800 C122.30-2.16%25409-18CAT270617C00800000
790 C119.60-15.95%232009-16CAT270617C00790000
780 C140.03+17.03%111609-21CAT270617C00780000
760 C156.06+2.87%120509-11CAT270617C00760000
740 C151.98+3.43%14709-03CAT270617C00740000
720 C166.20-5.60%119209-18CAT270617C00720000
700 C179.91-9.58%13709-18CAT270617C00700000
680 C204.91+8.50%13109-11CAT270617C00680000
660 C203.33+7.30%38309-18CAT270617C00660000
640 C217.07+6.34%313309-18CAT270617C00640000
620 C227.00-12.05%15709-03CAT270617C00620000
600 C232.63-27.93%18909-16CAT270617C00600000
580 C241.20-23.85%16109-15CAT270617C00580000
560 C258.63-3.71%48009-15CAT270617C00560000
540 C370.07+2.30%12008-17CAT270617C00540000
520 C329.78-0.82%12108-19CAT270617C00520000
500 C329.36-2.94%19709-22CAT270617C00500000
490 C390.23-30.25%1507-27CAT270617C00490000
480 C474.07+36.07%13205-11CAT270617C00480000
470 C337.50-27.42%32609-14CAT270617C00470000
460 C348.44-8.86%62309-14CAT270617C00460000
450 C506.20-15.01%12507-14CAT270617C00450000
440 C381.70+2.82%2809-18CAT270617C00440000
430 C388.60-4.60%72109-18CAT270617C00430000
420 C382.75-2.02%32709-14CAT270617C00420000
410 C560.28-11.28%152507-10CAT270617C00410000
400 C391.00-3.94%24909-01CAT270617C00400000
390 C400.38-8.78%21009-01CAT270617C00390000
380 C434.42-24.38%11109-03CAT270617C00380000
370 C428.58-8.97%12609-14CAT270617C00370000
360 C467.42-4.11%21208-19CAT270617C00360000
350 C446.90-9.98%17209-14CAT270617C00350000
340 C469.22+2.58%1804-10CAT270617C00340000
330 C477.40+12.47%11904-17CAT270617C00330000
320 C565.00+17.77%22905-20CAT270617C00320000
310 C607.50+21.83%1805-26CAT270617C00310000
300 C530.00+10.99%11609-11CAT270617C00300000
290 C521.56-26.12%72809-18CAT270617C00290000
280 C500.50+37.99%1402-25CAT270617C00280000
270 C373.89+144.56%3701-23CAT270617C00270000
260 C705.23+6.93%1906-17CAT270617C00260000
250 C451.51-14.49%12203-06CAT270617C00250000
240 C352.50+86.26%1210-29CAT270617C00240000
230 C535.00+49.88%11102-13CAT270617C00230000
220 C479.10+98.20%1503-06CAT270617C00220000
210 C556.880%191904-16CAT270617C00210000
200 C591.44-26.99%12509-03CAT270617C00200000
195 C642.00-3.31%2907-28CAT270617C00195000
190 C615.00-1.60%2409-17CAT270617C00190000
185 C504.75-9.87%5503-09CAT270617C00185000
180 C402.72+44.50%1612-30CAT270617C00180000
175 C453.73+1.60%1501-12CAT270617C00175000
170 C458.35+6.16%1101-12CAT270617C00170000
165 C189.50+10.22%1205-21CAT270617C00165000
160 C633.25+48.89%2504-17CAT270617C00160000
155 C528.63+20.19%4402-05CAT270617C00155000
150 C538.32-3.61%4803-09CAT270617C00150000
Puts
StrikePriceChangeVolOILastContract Name
1,580 P00%0CAT270617P01580000
1,560 P00%0CAT270617P01560000
1,540 P00%0CAT270617P01540000
1,520 P00%0CAT270617P01520000
1,500 P00%0CAT270617P01500000
1,480 P660.850%4008-24CAT270617P01480000
1,460 P00%0CAT270617P01460000
1,440 P00%0CAT270617P01440000
1,420 P00%0CAT270617P01420000
1,400 P00%0CAT270617P01400000
1,380 P409.070%1106-26CAT270617P01380000
1,360 P00%0CAT270617P01360000
1,340 P00%0CAT270617P01340000
1,320 P361.800%2106-26CAT270617P01320000
1,300 P00%0CAT270617P01300000
1,280 P00%0CAT270617P01280000
1,260 P00%0CAT270617P01260000
1,240 P467.70+31.59%2207-29CAT270617P01240000
1,220 P275.100%1106-29CAT270617P01220000
1,200 P285.10-10.27%2106-23CAT270617P01200000
1,180 P329.60+33.85%62307-15CAT270617P01180000
1,160 P281.60+14.38%258707-10CAT270617P01160000
1,140 P323.25+33.05%2808-11CAT270617P01140000
1,120 P233.75+4.56%302007-01CAT270617P01120000
1,100 P321.95+2.53%103609-14CAT270617P01100000
1,080 P304.45+32.80%101109-14CAT270617P01080000
1,060 P287.30+18.76%103609-14CAT270617P01060000
1,040 P269.65+14.66%10809-14CAT270617P01040000
1,020 P253.15+15.04%104409-14CAT270617P01020000
1,000 P237.05+12.18%101209-14CAT270617P01000000
980 P221.60+5.07%145109-14CAT270617P00980000
960 P210.63+7.46%32709-15CAT270617P00960000
940 P187.70+1.49%16309-17CAT270617P00940000
920 P174.30-2.11%29209-17CAT270617P00920000
900 P155.25-7.12%159309-18CAT270617P00900000
890 P139.75-6.18%103009-21CAT270617P00890000
880 P133.30-8.35%128909-21CAT270617P00880000
870 P132.72-4.66%34609-21CAT270617P00870000
860 P143.35-3.73%211709-15CAT270617P00860000
850 P117.35-8.57%26409-21CAT270617P00850000
840 P123.20-9.93%26709-17CAT270617P00840000
830 P114.45-7.92%105609-09CAT270617P00830000
820 P116.67+13.64%315109-14CAT270617P00820000
810 P95.78-1.28%175209-21CAT270617P00810000
800 P88.00-7.38%51,21009-21CAT270617P00800000
790 P91.04-9.42%321509-18CAT270617P00790000
780 P96.30+16.22%326009-14CAT270617P00780000
760 P70.00-5.41%153009-22CAT270617P00760000
740 P66.68-13.85%912709-18CAT270617P00740000
720 P58.40+3.69%254309-22CAT270617P00720000
700 P48.60-7.78%31,84409-21CAT270617P00700000
680 P44.73-6.72%634409-21CAT270617P00680000
660 P35.40-16.80%216509-21CAT270617P00660000
640 P32.30+0.16%1030209-22CAT270617P00640000
620 P26.00-21.33%614309-21CAT270617P00620000
600 P23.40+8.84%257909-22CAT270617P00600000
580 P21.05-13.02%211109-18CAT270617P00580000
560 P16.37+6.44%2411609-22CAT270617P00560000
540 P17.30+1.17%44509-15CAT270617P00540000
520 P11.13+8.59%1018109-22CAT270617P00520000
500 P8.65+0.58%136309-22CAT270617P00500000
490 P10.35-14.46%129409-16CAT270617P00490000
480 P8.60-7.03%1515209-17CAT270617P00480000
470 P10.50+19.32%43808-20CAT270617P00470000
460 P7.35-13.83%303309-15CAT270617P00460000
450 P6.91-18.03%413609-02CAT270617P00450000
440 P6.33-2.62%343109-01CAT270617P00440000
430 P3.99-0.25%25909-22CAT270617P00430000
420 P4.15-11.51%14509-08CAT270617P00420000
410 P3.78-10.00%212109-04CAT270617P00410000
400 P4.00+29.03%1022509-10CAT270617P00400000
390 P2.36-19.18%14609-18CAT270617P00390000
380 P1.75-27.39%25209-22CAT270617P00380000
370 P2.01-7.80%12909-08CAT270617P00370000
360 P2.15-9.28%702009-04CAT270617P00360000
350 P2.05+56.49%12209-14CAT270617P00350000
340 P1.15-2.54%12509-21CAT270617P00340000
330 P0.97-44.57%15309-21CAT270617P00330000
320 P1.60-23.44%11508-24CAT270617P00320000
310 P1.30-0.76%47208-19CAT270617P00310000
300 P1.15-67.24%26708-19CAT270617P00300000
290 P1.20-58.19%6908-19CAT270617P00290000
280 P0.69-27.37%21809-21CAT270617P00280000
270 P1.29-35.50%81008-06CAT270617P00270000
260 P1.26-24.55%10908-06CAT270617P00260000
250 P0.45-37.50%12809-17CAT270617P00250000
240 P2.45+11.36%22809-15CAT270617P00240000
230 P0.74-5.13%11009-21CAT270617P00230000
220 P0.69-9.21%41908-10CAT270617P00220000
210 P0.59-10.61%16608-10CAT270617P00210000
200 P0.260.00%2428309-10CAT270617P00200000
195 P0.22-26.67%83209-22CAT270617P00195000
190 P0.40-11.11%11508-12CAT270617P00190000
185 P0.43-63.25%8908-10CAT270617P00185000
180 P0.58-58.27%102508-21CAT270617P00180000
175 P0.51-61.94%103408-21CAT270617P00175000
170 P0.30-78.72%2708-10CAT270617P00170000
165 P1.48+21.31%11403-19CAT270617P00165000
160 P0.93-5.10%1512-30CAT270617P00160000
155 P0.82-2.38%253301-23CAT270617P00155000
150 P0.10-60.00%113708-24CAT270617P00150000


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