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 Jun 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2,2494,5677956,582


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 @ $780.00

Puts
Calls


CAT Jun 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,580 C15.07+4.65%14211407-30CAT270617C01580000
1,560 C16.20+10.28%83007-30CAT270617C01560000
1,540 C18.45-45.66%2307-29CAT270617C01540000
1,520 C18.15-43.81%263007-30CAT270617C01520000
1,500 C19.35+7.50%5226607-30CAT270617C01500000
1,480 C20.33-41.34%163207-30CAT270617C01480000
1,460 C36.62-10.90%21307-24CAT270617C01460000
1,440 C40.00-18.37%6507-21CAT270617C01440000
1,420 C45.68-46.16%404507-23CAT270617C01420000
1,400 C27.35-27.26%61507-29CAT270617C01400000
1,380 C58.00-17.14%11207-15CAT270617C01380000
1,360 C28.60+7.60%13314207-30CAT270617C01360000
1,340 C28.75-49.12%93607-29CAT270617C01340000
1,320 C51.45-31.35%1907-20CAT270617C01320000
1,300 C35.99+13.89%114307-30CAT270617C01300000
1,280 C44.87-10.37%12707-28CAT270617C01280000
1,260 C35.67-25.03%143507-29CAT270617C01260000
1,240 C37.78-46.64%141707-29CAT270617C01240000
1,220 C44.00+9.89%103107-30CAT270617C01220000
1,200 C56.00-26.32%76007-28CAT270617C01200000
1,180 C49.55+9.67%464307-30CAT270617C01180000
1,160 C84.55+2.61%14907-24CAT270617C01160000
1,140 C74.35-15.37%24807-27CAT270617C01140000
1,120 C63.74-30.98%25507-29CAT270617C01120000
1,100 C64.53+8.69%432007-30CAT270617C01100000
1,080 C88.30-14.06%16407-27CAT270617C01080000
1,060 C72.50-5.84%18407-30CAT270617C01060000
1,040 C70.40-27.87%515307-29CAT270617C01040000
1,020 C81.40+5.44%97907-30CAT270617C01020000
1,000 C90.27+11.24%446607-30CAT270617C01000000
980 C84.20-27.63%214307-29CAT270617C00980000
960 C97.35+8.17%228007-30CAT270617C00960000
940 C102.80-22.36%6015107-30CAT270617C00940000
920 C112.45+5.69%555807-30CAT270617C00920000
900 C110.92-17.62%118007-29CAT270617C00900000
890 C152.85-6.66%14307-27CAT270617C00890000
880 C114.80-30.00%83507-29CAT270617C00880000
870 C121.30-25.03%46507-29CAT270617C00870000
860 C134.00-19.28%12907-30CAT270617C00860000
850 C136.75-25.54%203807-30CAT270617C00850000
840 C141.50+10.43%14607-30CAT270617C00840000
830 C135.27-35.81%61807-29CAT270617C00830000
820 C137.70-18.21%235507-29CAT270617C00820000
810 C145.90-56.83%53907-29CAT270617C00810000
800 C160.92+2.96%34507-30CAT270617C00800000
790 C159.65+3.00%133107-30CAT270617C00790000
780 C154.65-19.69%269707-29CAT270617C00780000
760 C234.07+2.91%120907-21CAT270617C00760000
740 C346.00+6.13%13306-29CAT270617C00740000
720 C201.83-11.88%118607-29CAT270617C00720000
700 C414.00+41.07%13606-25CAT270617C00700000
680 C295.47+16.77%12407-22CAT270617C00680000
660 C386.38+66.78%17206-18CAT270617C00660000
640 C228.00-42.97%212807-29CAT270617C00640000
620 C258.10-30.24%35707-30CAT270617C00620000
600 C431.60-1.32%29006-24CAT270617C00600000
580 C352.73-10.82%16207-20CAT270617C00580000
560 C380.15-5.72%18007-16CAT270617C00560000
540 C317.90-17.43%22007-30CAT270617C00540000
520 C332.50-33.44%22007-30CAT270617C00520000
500 C420.62-8.63%110007-17CAT270617C00500000
490 C390.23-30.25%1507-27CAT270617C00490000
480 C474.07+36.07%13205-11CAT270617C00480000
470 C464.98-8.75%22907-15CAT270617C00470000
460 C382.31-13.45%12307-30CAT270617C00460000
450 C506.20-15.01%12507-14CAT270617C00450000
440 C371.23-20.93%2607-29CAT270617C00440000
430 C480.01+76.13%11406-09CAT270617C00430000
420 C468.18+17.31%62705-19CAT270617C00420000
410 C560.28-11.28%152507-10CAT270617C00410000
400 C462.29-16.10%14707-17CAT270617C00400000
390 C441.65+10.16%2904-22CAT270617C00390000
380 C574.47+40.31%11106-09CAT270617C00380000
370 C541.94-0.24%12705-28CAT270617C00370000
360 C487.43+35.91%21407-28CAT270617C00360000
350 C496.43-20.19%27107-28CAT270617C00350000
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 C477.52+23.31%31604-16CAT270617C00300000
290 C705.97+37.60%21906-18CAT270617C00290000
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 C810.09+53.68%322606-22CAT270617C00200000
195 C642.00-3.31%2907-28CAT270617C00195000
190 C655.00-6.33%2607-28CAT270617C00190000
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 P00%0CAT270617P01480000
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 P242.95+8.65%7807-01CAT270617P01140000
1,120 P233.75+4.56%302007-01CAT270617P01120000
1,100 P278.00+2.94%23107-24CAT270617P01100000
1,080 P229.25+10.06%51307-02CAT270617P01080000
1,060 P217.55+28.73%22807-02CAT270617P01060000
1,040 P183.68+7.10%4507-01CAT270617P01040000
1,020 P208.00+13.60%101707-07CAT270617P01020000
1,000 P247.38+12.55%21207-29CAT270617P01000000
980 P208.35+3.63%13707-20CAT270617P00980000
960 P195.15+3.50%42107-20CAT270617P00960000
940 P177.15+0.83%125207-17CAT270617P00940000
920 P209.74+31.03%17907-29CAT270617P00920000
900 P197.49+26.68%19107-29CAT270617P00900000
890 P144.80+1.76%42307-24CAT270617P00890000
880 P140.13-2.14%17007-22CAT270617P00880000
870 P136.99-5.51%22907-21CAT270617P00870000
860 P157.38+17.71%22607-29CAT270617P00860000
850 P153.60+13.33%33707-30CAT270617P00850000
840 P148.70+11.83%22207-30CAT270617P00840000
830 P141.70-8.28%112207-30CAT270617P00830000
820 P137.23-7.20%23607-30CAT270617P00820000
810 P144.01+37.35%23607-29CAT270617P00810000
800 P125.70-8.98%14179007-30CAT270617P00800000
790 P129.15+35.32%6616507-29CAT270617P00790000
780 P124.80+37.22%2625007-29CAT270617P00780000
760 P109.95-4.52%2231707-30CAT270617P00760000
740 P96.90-6.47%68307-30CAT270617P00740000
720 P88.75-7.55%225807-30CAT270617P00720000
700 P80.85-9.14%1621,71907-30CAT270617P00700000
680 P72.50-7.70%28107-30CAT270617P00680000
660 P64.80-10.68%198607-30CAT270617P00660000
640 P58.35-10.85%611807-30CAT270617P00640000
620 P51.00-12.67%217107-30CAT270617P00620000
600 P46.20-10.90%6232907-30CAT270617P00600000
580 P40.95-7.98%306407-30CAT270617P00580000
560 P35.80-11.17%869607-30CAT270617P00560000
540 P31.40-11.05%264407-30CAT270617P00540000
520 P26.35-10.68%117907-30CAT270617P00520000
500 P23.20-10.80%1031807-30CAT270617P00500000
490 P20.50-10.09%28507-30CAT270617P00490000
480 P19.60-10.91%287607-30CAT270617P00480000
470 P20.40+34.21%163207-29CAT270617P00470000
460 P17.70+52.85%522507-29CAT270617P00460000
450 P17.00+14.48%3113307-29CAT270617P00450000
440 P15.90+32.50%21907-29CAT270617P00440000
430 P12.47-17.53%12607-30CAT270617P00430000
420 P13.50+114.63%122007-29CAT270617P00420000
410 P9.78-20.81%17604-17CAT270617P00410000
400 P11.00+22.22%1216207-29CAT270617P00400000
390 P7.90-0.63%14007-17CAT270617P00390000
380 P5.40+21.35%11307-13CAT270617P00380000
370 P5.00-14.53%12307-13CAT270617P00370000
360 P7.50+57.89%22007-29CAT270617P00360000
350 P4.42-15.81%42106-16CAT270617P00350000
340 P6.39+33.40%62107-20CAT270617P00340000
330 P2.98-17.22%25707-14CAT270617P00330000
320 P4.61-40.52%1804-14CAT270617P00320000
310 P2.90-1.69%17107-08CAT270617P00310000
300 P3.51+0.29%26807-08CAT270617P00300000
290 P2.87+5.13%41004-27CAT270617P00290000
280 P2.30-9.09%81704-27CAT270617P00280000
270 P2.00-23.08%21005-18CAT270617P00270000
260 P1.67-52.42%8407-02CAT270617P00260000
250 P1.41-43.60%24406-26CAT270617P00250000
240 P2.20-47.87%32807-21CAT270617P00240000
230 P1.50-34.78%4907-29CAT270617P00230000
220 P2.03-26.45%24802-05CAT270617P00220000
210 P2.01-44.93%2403-11CAT270617P00210000
200 P0.96-48.66%515507-28CAT270617P00200000
195 P0.69-68.20%13206-18CAT270617P00195000
190 P3.70+76.19%1404-02CAT270617P00190000
185 P1.17-22.00%5901-23CAT270617P00185000
180 P1.56+20.00%302503-16CAT270617P00180000
175 P1.20-6.25%82802-12CAT270617P00175000
170 P1.41+3.68%2607-02CAT270617P00170000
165 P1.48+21.31%11403-19CAT270617P00165000
160 P0.93-5.10%1512-30CAT270617P00160000
155 P0.82-2.38%253301-23CAT270617P00155000
150 P0.25-52.83%313707-29CAT270617P00150000


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