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
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 Dec 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
3,1814,4806943,141


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

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

Puts
Calls

CAT Dec 17, 2027 Exp. - Max Pain @ $680.00

Puts
Calls


CAT Dec 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,580 C19.45+22.33%227909-21CAT271217C01580000
1,560 C20.83+7.37%22409-21CAT271217C01560000
1,540 C24.20+4.54%442509-11CAT271217C01540000
1,520 C20.80-18.75%21009-17CAT271217C01520000
1,500 C21.05-23.32%121409-14CAT271217C01500000
1,480 C20.60-6.58%21309-15CAT271217C01480000
1,460 C23.45-21.31%121909-14CAT271217C01460000
1,440 C35.20-24.32%42809-09CAT271217C01440000
1,420 C25.15-17.54%2909-16CAT271217C01420000
1,400 C31.00-1.81%12209-21CAT271217C01400000
1,380 C37.40+10.32%226009-04CAT271217C01380000
1,360 C35.10-2.17%177009-21CAT271217C01360000
1,340 C31.37-28.79%24409-14CAT271217C01340000
1,320 C44.35-11.12%217709-10CAT271217C01320000
1,300 C51.30+9.62%23209-08CAT271217C01300000
1,280 C49.35+18.60%102409-04CAT271217C01280000
1,260 C38.20-26.95%23309-16CAT271217C01260000
1,240 C47.57-18.33%212709-21CAT271217C01240000
1,220 C50.75+0.20%124209-03CAT271217C01220000
1,200 C56.70+9.52%23709-21CAT271217C01200000
1,180 C49.00-26.81%1425909-16CAT271217C01180000
1,160 C54.10+2.17%1736909-16CAT271217C01160000
1,140 C57.51-27.18%138309-16CAT271217C01140000
1,120 C68.42+12.90%210409-17CAT271217C01120000
1,100 C72.58+6.61%26309-21CAT271217C01100000
1,080 C76.58+11.55%24509-21CAT271217C01080000
1,060 C75.88+4.23%13309-17CAT271217C01060000
1,040 C85.52-18.16%14308-31CAT271217C01040000
1,020 C104.51+3.54%63309-08CAT271217C01020000
1,000 C94.09+11.22%208509-17CAT271217C01000000
980 C100.73+12.61%464509-17CAT271217C00980000
960 C102.36+8.78%16509-17CAT271217C00960000
940 C113.70+6.91%418409-21CAT271217C00940000
920 C113.72+6.53%1419109-17CAT271217C00920000
900 C119.88+3.34%2221209-17CAT271217C00900000
890 C123.19-10.31%1010909-17CAT271217C00890000
880 C122.31-19.47%34309-14CAT271217C00880000
870 C129.45-3.11%115409-17CAT271217C00870000
860 C136.20+9.49%239509-17CAT271217C00860000
850 C132.00-19.98%14109-14CAT271217C00850000
840 C152.13+3.74%43509-21CAT271217C00840000
830 C155.68+9.53%83709-21CAT271217C00830000
820 C156.41+4.65%404809-21CAT271217C00820000
810 C183.30-30.98%21508-26CAT271217C00810000
800 C160.63+8.55%16309-18CAT271217C00800000
790 C159.35+2.94%58009-16CAT271217C00790000
780 C154.78-3.08%171209-15CAT271217C00780000
760 C168.00-16.13%212209-14CAT271217C00760000
740 C182.88-12.98%110409-14CAT271217C00740000
720 C192.14-11.40%129209-14CAT271217C00720000
700 C223.71+14.57%138709-21CAT271217C00700000
680 C205.76-12.64%234009-16CAT271217C00680000
660 C493.34+47.05%110006-30CAT271217C00660000
640 C251.62+0.65%111109-21CAT271217C00640000
620 C282.25-10.01%504208-19CAT271217C00620000
600 C254.02-8.84%815409-16CAT271217C00600000
580 C421.96+14.18%11606-15CAT271217C00580000
560 C316.95-29.34%24108-25CAT271217C00560000
540 C321.00-3.31%11908-28CAT271217C00540000
520 C311.55-7.26%410809-15CAT271217C00520000
500 C363.45-8.63%28409-11CAT271217C00500000
490 C371.25-20.68%21309-11CAT271217C00490000
480 C338.47-28.17%21009-16CAT271217C00480000
470 C349.00-19.69%31209-15CAT271217C00470000
460 C585.04+156.77%109106-22CAT271217C00460000
450 C231.72+30.47%31301-06CAT271217C00450000
440 C391.56+3.77%53709-17CAT271217C00440000
430 C383.12-1.16%36909-15CAT271217C00430000
420 C422.88-8.07%11308-19CAT271217C00420000
410 C403.30-8.14%121009-14CAT271217C00410000
400 C444.80-27.88%12607-30CAT271217C00400000
390 C452.35+27.24%1404-22CAT271217C00390000
380 C357.41+1.86%2503-16CAT271217C00380000
370 C443.99+12.19%1904-13CAT271217C00370000
360 C208.51+24.03%1110-28CAT271217C00360000
350 C593.82+162.43%1506-05CAT271217C00350000
340 C473.12+83.82%1404-13CAT271217C00340000
330 C477.00+47.49%1904-13CAT271217C00330000
320 C492.88-3.97%3809-17CAT271217C00320000
310 C183.80+21.34%1409-18CAT271217C00310000
300 C498.14-27.18%21909-15CAT271217C00300000
290 C531.65-17.15%1409-18CAT271217C00290000
280 C164.440%1108-19CAT271217C00280000
270 C387.50+18.79%1101-16CAT271217C00270000
260 C444.38+34.42%2403-06CAT271217C00260000
250 C361.58+37.95%11712-05CAT271217C00250000
240 C00%0CAT271217C00240000
230 C327.25-8.84%1411-04CAT271217C00230000
220 C682.00+21.19%2505-01CAT271217C00220000
210 C583.44-14.67%1809-03CAT271217C00210000
Puts
StrikePriceChangeVolOILastContract Name
1,580 P00%0CAT271217P01580000
1,560 P00%0CAT271217P01560000
1,540 P00%0CAT271217P01540000
1,520 P00%0CAT271217P01520000
1,500 P00%0CAT271217P01500000
1,480 P650.700%2107-28CAT271217P01480000
1,460 P459.970%5506-30CAT271217P01460000
1,440 P00%0CAT271217P01440000
1,420 P00%0CAT271217P01420000
1,400 P00%0CAT271217P01400000
1,380 P00%0CAT271217P01380000
1,360 P00%0CAT271217P01360000
1,340 P00%0CAT271217P01340000
1,320 P00%0CAT271217P01320000
1,300 P00%0CAT271217P01300000
1,280 P00%0CAT271217P01280000
1,260 P00%0CAT271217P01260000
1,240 P00%0CAT271217P01240000
1,220 P00%0CAT271217P01220000
1,200 P338.00+0.60%1105-07CAT271217P01200000
1,180 P00%0CAT271217P01180000
1,160 P00%0CAT271217P01160000
1,140 P365.560%2107-28CAT271217P01140000
1,120 P316.09+11.65%2108-04CAT271217P01120000
1,100 P330.990%2107-28CAT271217P01100000
1,080 P293.71-2.57%8408-12CAT271217P01080000
1,060 P292.200%2108-26CAT271217P01060000
1,040 P277.30+5.17%2508-26CAT271217P01040000
1,020 P276.04+0.73%1309-16CAT271217P01020000
1,000 P252.40+5.30%2308-21CAT271217P01000000
980 P224.18-0.21%1107-16CAT271217P00980000
960 P210.63-4.55%45209-11CAT271217P00960000
940 P206.77+4.06%211609-17CAT271217P00940000
920 P205.23+9.62%2608-19CAT271217P00920000
900 P175.39+2.60%24709-21CAT271217P00900000
890 P162.95-10.55%2809-21CAT271217P00890000
880 P175.90+3.62%12008-28CAT271217P00880000
870 P175.65+5.55%1908-19CAT271217P00870000
860 P160.10-8.08%15008-18CAT271217P00860000
850 P145.75-0.41%26209-21CAT271217P00850000
840 P161.30+3.20%11909-02CAT271217P00840000
830 P136.10-8.41%25709-18CAT271217P00830000
820 P132.20+2.52%119809-18CAT271217P00820000
810 P128.33-2.76%22309-17CAT271217P00810000
800 P124.18-7.26%212709-17CAT271217P00800000
790 P114.37-4.24%92809-18CAT271217P00790000
780 P113.42-6.73%23109-17CAT271217P00780000
760 P95.27-4.73%27409-21CAT271217P00760000
740 P94.70-4.54%1717009-17CAT271217P00740000
720 P82.00-7.11%17309-14CAT271217P00720000
700 P68.95-14.51%19409-21CAT271217P00700000
680 P62.37-7.97%212109-21CAT271217P00680000
660 P62.90+5.71%614409-17CAT271217P00660000
640 P50.35-10.15%211909-21CAT271217P00640000
620 P49.85-4.48%26109-17CAT271217P00620000
600 P42.08-10.66%412009-17CAT271217P00600000
580 P36.53-11.23%228509-17CAT271217P00580000
560 P31.00-5.72%125409-18CAT271217P00560000
540 P26.90-15.62%283809-18CAT271217P00540000
520 P20.60-16.60%105509-18CAT271217P00520000
500 P17.97-14.43%817209-21CAT271217P00500000
490 P17.90-30.35%42109-17CAT271217P00490000
480 P15.15-15.60%187309-21CAT271217P00480000
470 P18.90-12.50%21109-09CAT271217P00470000
460 P14.15-12.49%44009-18CAT271217P00460000
450 P12.40-15.07%24409-18CAT271217P00450000
440 P10.55-14.92%819609-21CAT271217P00440000
430 P12.30-15.00%23509-14CAT271217P00430000
420 P12.06-8.22%620209-03CAT271217P00420000
410 P10.00-14.46%102109-08CAT271217P00410000
400 P6.95-11.46%14909-21CAT271217P00400000
390 P9.41-9.69%15409-02CAT271217P00390000
380 P10.30-9.09%6608-12CAT271217P00380000
370 P8.04-3.94%2509-01CAT271217P00370000
360 P9.40+2.17%41508-04CAT271217P00360000
350 P8.73-1.36%23708-04CAT271217P00350000
340 P5.00-12.28%11207-01CAT271217P00340000
330 P4.83-22.22%24908-26CAT271217P00330000
320 P4.00-1.23%11309-03CAT271217P00320000
310 P4.95-20.80%41308-19CAT271217P00310000
300 P3.35-17.49%14409-09CAT271217P00300000
290 P4.14-33.33%63308-19CAT271217P00290000
280 P5.38+5.49%11107-07CAT271217P00280000
270 P1.84-14.02%27909-10CAT271217P00270000
260 P1.40-47.17%4709-21CAT271217P00260000
250 P2.51+2.45%12608-19CAT271217P00250000
240 P3.57+11.91%51206-05CAT271217P00240000
230 P3.38-2.87%719806-12CAT271217P00230000
220 P2.20-18.52%12807-10CAT271217P00220000
210 P0.90-45.45%34109-01CAT271217P00210000


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