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 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 Jan 21, 2028View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
5,1027,3091,1287,732


CAT Jan 21, 2028 Exp. - Volume by Strike
Puts
Calls

CAT Jan 21, 2028 Exp. - Open Interest by Strike

Puts
Calls

CAT Jan 21, 2028 Exp. - Max Pain @ $700.00

Puts
Calls


CAT Jan 21, 2028 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,580 C21.60+6.88%289209-21CAT280121C01580000
1,560 C22.35+6.33%28409-17CAT280121C01560000
1,540 C25.86-28.17%22409-03CAT280121C01540000
1,520 C25.15+6.98%22509-17CAT280121C01520000
1,500 C23.50-34.16%53609-15CAT280121C01500000
1,480 C40.65+4.23%22408-25CAT280121C01480000
1,460 C29.70+17.39%282609-17CAT280121C01460000
1,440 C41.40+29.98%22009-08CAT280121C01440000
1,420 C46.80-10.86%21408-21CAT280121C01420000
1,400 C48.60-27.68%15308-19CAT280121C01400000
1,380 C34.00-1.16%23909-18CAT280121C01380000
1,360 C38.40+4.35%462009-21CAT280121C01360000
1,340 C39.60-10.20%25509-17CAT280121C01340000
1,320 C42.60+2.65%130209-21CAT280121C01320000
1,300 C42.00-23.01%327309-21CAT280121C01300000
1,280 C40.33-32.33%13709-15CAT280121C01280000
1,260 C48.03+5.54%14309-18CAT280121C01260000
1,240 C50.64-18.59%13409-18CAT280121C01240000
1,220 C51.30-26.13%27709-16CAT280121C01220000
1,200 C61.40-5.90%216609-21CAT280121C01200000
1,180 C54.20-30.87%466709-15CAT280121C01180000
1,160 C57.28-4.02%216809-15CAT280121C01160000
1,140 C65.23+5.64%142609-21CAT280121C01140000
1,120 C66.85-8.49%11309-14CAT280121C01120000
1,100 C78.00+12.78%111309-21CAT280121C01100000
1,080 C82.18-13.77%27409-21CAT280121C01080000
1,060 C80.36+7.26%220309-18CAT280121C01060000
1,040 C85.55+2.55%115009-18CAT280121C01040000
1,020 C93.25+4.19%25609-17CAT280121C01020000
1,000 C99.05+9.57%2218709-17CAT280121C01000000
980 C106.58+11.84%467209-17CAT280121C00980000
960 C106.05-16.59%27609-17CAT280121C00960000
940 C114.40+3.18%625409-18CAT280121C00940000
920 C127.30+6.22%2870309-21CAT280121C00920000
900 C134.00+3.80%123409-18CAT280121C00900000
890 C123.62-0.63%153409-15CAT280121C00890000
880 C141.37+7.00%13609-21CAT280121C00880000
870 C178.55-11.91%22308-19CAT280121C00870000
860 C131.11-3.74%35809-15CAT280121C00860000
850 C143.50-7.51%2819909-17CAT280121C00850000
840 C157.34+6.88%12009-21CAT280121C00840000
830 C164.00+4.53%42409-21CAT280121C00830000
820 C162.56+1.99%405209-21CAT280121C00820000
810 C170.58+4.06%512309-21CAT280121C00810000
800 C167.11+4.71%423409-18CAT280121C00800000
790 C163.86+2.60%112109-16CAT280121C00790000
780 C178.80+0.14%598609-21CAT280121C00780000
760 C185.55+7.22%116309-18CAT280121C00760000
740 C183.40-9.66%250609-15CAT280121C00740000
720 C215.00+3.86%128509-21CAT280121C00720000
700 C225.45+2.86%175409-21CAT280121C00700000
680 C239.07+5.70%339209-21CAT280121C00680000
660 C250.31-23.69%114909-21CAT280121C00660000
640 C264.04+1.53%322909-21CAT280121C00640000
620 C283.00-10.44%110408-25CAT280121C00620000
600 C264.00-0.38%219109-15CAT280121C00600000
580 C386.95-9.38%45207-20CAT280121C00580000
560 C440.75-20.10%664507-07CAT280121C00560000
550 C311.83+0.27%114809-18CAT280121C00550000
540 C363.85-16.97%48708-18CAT280121C00540000
530 C316.50-8.02%76809-14CAT280121C00530000
520 C322.13-9.81%103209-14CAT280121C00520000
510 C321.80-9.66%41609-15CAT280121C00510000
500 C335.00-7.75%35009-14CAT280121C00500000
490 C371.10-10.28%7608-19CAT280121C00490000
480 C363.00-12.21%21009-18CAT280121C00480000
470 C355.58-15.96%31909-14CAT280121C00470000
460 C412.65-14.03%62307-31CAT280121C00460000
450 C390.75+1.01%43409-18CAT280121C00450000
440 C393.50+4.12%11909-17CAT280121C00440000
430 C417.92+7.99%1909-21CAT280121C00430000
420 C399.00-2.44%43909-14CAT280121C00420000
410 C440.92-3.05%11608-27CAT280121C00410000
400 C408.00-2.10%13109-16CAT280121C00400000
390 C511.05-1.58%11108-17CAT280121C00390000
380 C511.30-3.21%42307-27CAT280121C00380000
370 C534.35-6.91%2707-20CAT280121C00370000
360 C455.50-22.27%12808-31CAT280121C00360000
350 C579.95+64.76%121305-08CAT280121C00350000
340 C463.37-7.42%36409-15CAT280121C00340000
330 C472.62-8.27%33309-15CAT280121C00330000
320 C523.82-26.23%32507-31CAT280121C00320000
310 C526.29-24.61%12009-09CAT280121C00310000
300 C588.60-16.51%12008-17CAT280121C00300000
290 C513.76-12.82%1409-16CAT280121C00290000
280 C522.76-17.16%1609-16CAT280121C00280000
270 C700.00+8.05%11707-10CAT280121C00270000
260 C453.97-6.80%2403-16CAT280121C00260000
250 C666.00-0.04%1706-12CAT280121C00250000
240 C550.41-2.46%1609-01CAT280121C00240000
230 C713.60+6.67%11607-13CAT280121C00230000
Puts
StrikePriceChangeVolOILastContract Name
1,580 P00%0CAT280121P01580000
1,560 P00%0CAT280121P01560000
1,540 P00%0CAT280121P01540000
1,520 P00%0CAT280121P01520000
1,500 P00%0CAT280121P01500000
1,480 P00%0CAT280121P01480000
1,460 P00%0CAT280121P01460000
1,440 P00%0CAT280121P01440000
1,420 P00%0CAT280121P01420000
1,400 P00%0CAT280121P01400000
1,380 P435.950%151506-26CAT280121P01380000
1,360 P421.150%111106-26CAT280121P01360000
1,340 P536.50+15.63%8807-28CAT280121P01340000
1,320 P518.75+15.93%8807-28CAT280121P01320000
1,300 P00%0CAT280121P01300000
1,280 P363.900%1106-26CAT280121P01280000
1,260 P00%0CAT280121P01260000
1,240 P00%0CAT280121P01240000
1,220 P413.95+27.96%10308-11CAT280121P01220000
1,200 P395.95+4.20%10908-11CAT280121P01200000
1,180 P380.00-3.80%2308-11CAT280121P01180000
1,160 P363.60-4.62%13908-11CAT280121P01160000
1,140 P339.44+6.61%1107-24CAT280121P01140000
1,120 P354.25+10.74%2808-19CAT280121P01120000
1,100 P311.04+5.44%1207-24CAT280121P01100000
1,080 P309.95+3.97%292407-27CAT280121P01080000
1,060 P204.240%3306-30CAT280121P01060000
1,040 P196.14-0.74%2406-30CAT280121P01040000
1,020 P225.65+13.68%21207-10CAT280121P01020000
1,000 P256.02-7.91%63508-27CAT280121P01000000
980 P236.33+10.32%292708-18CAT280121P00980000
960 P224.85+1.28%106808-26CAT280121P00960000
940 P198.10-7.32%9821709-21CAT280121P00940000
920 P191.77-11.52%21608-04CAT280121P00920000
900 P178.69-6.93%26209-21CAT280121P00900000
890 P185.50-4.91%14609-16CAT280121P00890000
880 P179.25+2.22%18909-16CAT280121P00880000
870 P170.77+3.59%41708-11CAT280121P00870000
860 P157.98+10.90%556308-17CAT280121P00860000
850 P157.84-4.63%13509-04CAT280121P00850000
840 P138.65-9.02%1220909-21CAT280121P00840000
830 P132.85-8.13%27109-21CAT280121P00830000
820 P145.01+8.06%13309-16CAT280121P00820000
810 P122.20-10.87%11909-21CAT280121P00810000
800 P117.50-4.00%143109-21CAT280121P00800000
790 P112.60-16.73%17709-21CAT280121P00790000
780 P114.10-3.47%113709-18CAT280121P00780000
760 P99.00-5.33%17909-21CAT280121P00760000
740 P93.40-5.42%232709-18CAT280121P00740000
720 P85.65-4.52%443209-18CAT280121P00720000
700 P73.25-5.73%150309-21CAT280121P00700000
680 P69.95-4.78%119409-18CAT280121P00680000
660 P62.30-5.28%5327709-18CAT280121P00660000
640 P53.00-6.66%157709-21CAT280121P00640000
620 P50.00-5.55%111109-18CAT280121P00620000
600 P44.72-4.46%647109-18CAT280121P00600000
580 P39.33-2.89%18909-18CAT280121P00580000
560 P36.20-20.96%48909-17CAT280121P00560000
550 P33.29-7.53%4232609-17CAT280121P00550000
540 P30.68-15.37%48409-17CAT280121P00540000
530 P28.80-16.40%44909-17CAT280121P00530000
520 P26.71-24.91%511009-17CAT280121P00520000
510 P24.50-43.68%22709-17CAT280121P00510000
500 P21.70-6.87%119209-18CAT280121P00500000
490 P25.40-3.24%182609-02CAT280121P00490000
480 P19.85-1.34%211409-17CAT280121P00480000
470 P19.13-15.73%183709-15CAT280121P00470000
460 P16.78-0.12%23109-17CAT280121P00460000
450 P14.32-4.85%2320809-18CAT280121P00450000
440 P13.65-3.53%26309-18CAT280121P00440000
430 P17.40-26.58%23208-12CAT280121P00430000
420 P12.22-30.96%26209-15CAT280121P00420000
410 P11.00-22.59%11409-15CAT280121P00410000
400 P9.50+3.26%291209-18CAT280121P00400000
390 P8.40-2.33%53609-18CAT280121P00390000
380 P7.64+3.24%42209-18CAT280121P00380000
370 P10.27-25.15%181808-14CAT280121P00370000
360 P6.10-36.46%41009-18CAT280121P00360000
350 P5.85-19.75%23509-16CAT280121P00350000
340 P6.00-36.17%26809-08CAT280121P00340000
330 P4.45-33.08%21709-16CAT280121P00330000
320 P3.90-29.73%22209-15CAT280121P00320000
310 P5.00-28.57%71006-25CAT280121P00310000
300 P5.25-33.96%54308-19CAT280121P00300000
290 P4.68-43.88%11109-08CAT280121P00290000
280 P5.25+61.54%31409-17CAT280121P00280000
270 P6.62+20.36%24507-29CAT280121P00270000
260 P4.40-44.65%21105-19CAT280121P00260000
250 P2.50-16.67%54508-28CAT280121P00250000
240 P1.260.00%22909-17CAT280121P00240000
230 P0.84-16.00%21,31509-18CAT280121P00230000


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