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
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 Dec 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
3,2743,0255792,264


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 @ $660.00

Puts
Calls


CAT Dec 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,580 C44.40-23.91%42807-28CAT271217C01580000
1,560 C65.00-6.74%1807-15CAT271217C01560000
1,540 C95.000%2107-01CAT271217C01540000
1,520 C49.200%13707-28CAT271217C01520000
1,500 C69.67+13.84%2707-21CAT271217C01500000
1,480 C60.450%10507-27CAT271217C01480000
1,460 C56.55-39.00%23507-28CAT271217C01460000
1,440 C46.51-66.13%32807-29CAT271217C01440000
1,420 C53.100%2107-29CAT271217C01420000
1,400 C141.50+3.77%2206-30CAT271217C01400000
1,380 C52.62-40.44%24907-29CAT271217C01380000
1,360 C87.75-27.78%226207-21CAT271217C01360000
1,340 C92.96+9.36%23907-21CAT271217C01340000
1,320 C99.65+4.23%219007-22CAT271217C01320000
1,300 C65.50-29.57%13707-30CAT271217C01300000
1,280 C148.35-10.47%61006-26CAT271217C01280000
1,260 C85.50-41.59%14007-28CAT271217C01260000
1,240 C74.64-19.09%13807-29CAT271217C01240000
1,220 C71.50-20.95%22107-29CAT271217C01220000
1,200 C100.50-41.23%13107-27CAT271217C01200000
1,180 C91.48-46.10%122607-30CAT271217C01180000
1,160 C88.36-28.10%132407-29CAT271217C01160000
1,140 C116.00-8.86%45607-27CAT271217C01140000
1,120 C109.65-34.67%28307-28CAT271217C01120000
1,100 C98.00-28.47%22007-29CAT271217C01100000
1,080 C108.93-39.48%242907-30CAT271217C01080000
1,060 C101.75-32.10%162307-29CAT271217C01060000
1,040 C116.50+6.25%54307-30CAT271217C01040000
1,020 C143.55-15.56%21607-27CAT271217C01020000
1,000 C125.00+6.19%36507-30CAT271217C01000000
980 C126.60-33.44%22507-29CAT271217C00980000
960 C138.96+3.85%14507-30CAT271217C00960000
940 C200.03+2.19%416707-21CAT271217C00940000
920 C152.50+4.59%618607-30CAT271217C00920000
900 C160.00+7.24%29807-30CAT271217C00900000
890 C221.59+8.04%411007-17CAT271217C00890000
880 C184.80-5.23%23807-28CAT271217C00880000
870 C227.83+7.47%2115307-17CAT271217C00870000
860 C175.13-22.51%1038907-30CAT271217C00860000
850 C170.00-16.88%92207-29CAT271217C00850000
840 C171.00-29.50%11807-29CAT271217C00840000
830 C240.65-18.15%102707-17CAT271217C00830000
820 C189.26+10.53%62304-23CAT271217C00820000
810 C265.56+2.12%11507-22CAT271217C00810000
800 C309.20-12.28%25707-10CAT271217C00800000
790 C358.40+50.73%27806-22CAT271217C00790000
780 C273.60-6.06%170907-16CAT271217C00780000
760 C427.00+14.21%112006-30CAT271217C00760000
740 C251.00-26.18%110507-28CAT271217C00740000
720 C372.00+18.68%129006-23CAT271217C00720000
700 C228.45-36.60%138707-29CAT271217C00700000
680 C375.60+31.22%234006-16CAT271217C00680000
660 C493.34+47.05%110006-30CAT271217C00660000
640 C333.00-2.30%611205-04CAT271217C00640000
620 C272.12-13.68%507707-29CAT271217C00620000
600 C286.08-19.71%5021007-29CAT271217C00600000
580 C421.96+14.18%11606-15CAT271217C00580000
560 C448.53+5.08%14007-09CAT271217C00560000
540 C505.00-1.35%41907-01CAT271217C00540000
520 C390.50-7.90%110807-27CAT271217C00520000
500 C480.69+16.45%18506-15CAT271217C00500000
490 C468.07+8.27%21307-15CAT271217C00490000
480 C471.24+62.64%1907-22CAT271217C00480000
470 C224.01+1.71%31101-23CAT271217C00470000
460 C585.04+156.77%109106-22CAT271217C00460000
450 C231.72+30.47%31301-06CAT271217C00450000
440 C520.19-13.89%84007-07CAT271217C00440000
430 C537.98+33.84%16906-15CAT271217C00430000
420 C677.46+67.27%11106-30CAT271217C00420000
410 C439.05+0.72%11707-30CAT271217C00410000
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 C273.50-6.79%1211-20CAT271217C00320000
310 C183.80+21.34%1409-18CAT271217C00310000
300 C684.05+248.40%12106-17CAT271217C00300000
290 C641.68+96.36%1307-07CAT271217C00290000
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 C683.75+3.16%1707-17CAT271217C00210000
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 P283.100%2107-10CAT271217P01120000
1,100 P330.990%2107-28CAT271217P01100000
1,080 P316.990%2107-28CAT271217P01080000
1,060 P00%0CAT271217P01060000
1,040 P236.00+2.54%1205-07CAT271217P01040000
1,020 P222.45-1.37%6307-10CAT271217P01020000
1,000 P239.70+14.12%1407-16CAT271217P01000000
980 P224.18-0.21%1107-16CAT271217P00980000
960 P241.63+5.90%75207-28CAT271217P00960000
940 P190.50+33.94%611507-07CAT271217P00940000
920 P195.49+15.54%2707-17CAT271217P00920000
900 P227.98+12.92%34607-29CAT271217P00900000
890 P139.80+3.86%1807-01CAT271217P00890000
880 P191.90+52.57%111707-28CAT271217P00880000
870 P00%0CAT271217P00870000
860 P174.17+10.37%15107-27CAT271217P00860000
850 P122.79+4.06%596007-01CAT271217P00850000
840 P134.700%5307-13CAT271217P00840000
830 P145.85+12.06%21807-24CAT271217P00830000
820 P157.15+5.90%3918107-28CAT271217P00820000
810 P145.99+19.61%32007-27CAT271217P00810000
800 P152.20-2.56%66607-30CAT271217P00800000
790 P91.60-13.92%11606-23CAT271217P00790000
780 P130.05+5.95%21307-27CAT271217P00780000
760 P118.91+3.58%26107-17CAT271217P00760000
740 P123.28+18.71%12907-30CAT271217P00740000
720 P114.13+3.75%16807-30CAT271217P00720000
700 P112.39+11.06%36207-29CAT271217P00700000
680 P96.90-3.14%257707-30CAT271217P00680000
660 P76.56+28.67%412207-16CAT271217P00660000
640 P87.94+20.71%188907-29CAT271217P00640000
620 P66.45+63.83%104807-20CAT271217P00620000
600 P63.91+3.08%411907-28CAT271217P00600000
580 P63.88+9.95%224507-29CAT271217P00580000
560 P44.23+51.99%84907-16CAT271217P00560000
540 P45.75+4.45%72007-28CAT271217P00540000
520 P40.55+31.57%23607-28CAT271217P00520000
500 P37.03+2.86%11014807-28CAT271217P00500000
490 P27.35+5.48%11807-09CAT271217P00490000
480 P24.68+10.08%14505-29CAT271217P00480000
470 P18.26-18.84%1606-29CAT271217P00470000
460 P31.61+54.95%23507-29CAT271217P00460000
450 P24.31-4.37%53507-20CAT271217P00450000
440 P22.20-40.80%218004-22CAT271217P00440000
430 P22.25+27.43%103507-17CAT271217P00430000
420 P21.90+21.67%215807-30CAT271217P00420000
410 P22.20+9.90%21707-29CAT271217P00410000
400 P19.12+55.19%13207-29CAT271217P00400000
390 P10.89-34.28%3105-06CAT271217P00390000
380 P11.95+6.70%2205-06CAT271217P00380000
370 P12.90+53.21%2407-22CAT271217P00370000
360 P9.20+25.17%21307-06CAT271217P00360000
350 P8.85+29.20%63707-06CAT271217P00350000
340 P5.00-12.28%11207-01CAT271217P00340000
330 P10.35+10.11%24807-28CAT271217P00330000
320 P9.20+37.72%261207-28CAT271217P00320000
310 P6.25-6.72%101107-06CAT271217P00310000
300 P6.70+31.37%24207-16CAT271217P00300000
290 P6.21+88.18%13007-16CAT271217P00290000
280 P5.38+5.49%11107-07CAT271217P00280000
270 P5.20+420.00%27806-12CAT271217P00270000
260 P2.75-35.29%1506-18CAT271217P00260000
250 P2.45-36.36%52606-16CAT271217P00250000
240 P3.57+11.91%51206-05CAT271217P00240000
230 P3.38-2.87%719806-12CAT271217P00230000
220 P2.20-18.52%12807-10CAT271217P00220000
210 P2.25+8.70%54507-28CAT271217P00210000


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