Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

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 Jan 21, 2028View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
5,0765,3506795,746


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 C49.42-9.40%218907-28CAT280121C01580000
1,560 C56.50-16.73%4607-27CAT280121C01560000
1,540 C54.35-22.74%321907-28CAT280121C01540000
1,520 C69.90-19.24%8707-17CAT280121C01520000
1,500 C45.10-21.29%143007-29CAT280121C01500000
1,480 C48.05-27.36%21807-29CAT280121C01480000
1,460 C53.76-21.06%11807-30CAT280121C01460000
1,440 C55.81-30.97%12007-30CAT280121C01440000
1,420 C54.51-58.20%11507-29CAT280121C01420000
1,400 C61.07-11.36%15807-29CAT280121C01400000
1,380 C91.10-18.52%23907-21CAT280121C01380000
1,360 C89.60-18.55%461307-17CAT280121C01360000
1,340 C75.90-9.91%15907-28CAT280121C01340000
1,320 C100.50+3.05%24807-21CAT280121C01320000
1,300 C71.60+6.87%2425807-30CAT280121C01300000
1,280 C100.75-21.29%112407-16CAT280121C01280000
1,260 C92.95-31.90%53907-28CAT280121C01260000
1,240 C84.70-11.63%52707-30CAT280121C01240000
1,220 C88.28-27.91%55107-30CAT280121C01220000
1,200 C87.60+5.94%212607-30CAT280121C01200000
1,180 C92.10-2.81%867607-30CAT280121C01180000
1,160 C99.94-16.72%117407-29CAT280121C01160000
1,140 C116.73-5.10%440107-28CAT280121C01140000
1,120 C104.06+7.74%21907-30CAT280121C01120000
1,100 C100.63-22.62%56807-29CAT280121C01100000
1,080 C107.20-33.60%25307-29CAT280121C01080000
1,060 C167.50+2.29%118507-23CAT280121C01060000
1,040 C131.05-4.34%113207-29CAT280121C01040000
1,020 C122.88-38.56%26107-29CAT280121C01020000
1,000 C124.25-18.47%112107-29CAT280121C01000000
980 C132.95-28.07%154607-29CAT280121C00980000
960 C170.68-19.83%37107-27CAT280121C00960000
940 C153.75-2.75%19907-30CAT280121C00940000
920 C160.03-2.66%366307-30CAT280121C00920000
900 C183.00-7.81%119507-28CAT280121C00900000
890 C202.95-11.39%152107-27CAT280121C00890000
880 C216.65-31.60%422807-16CAT280121C00880000
870 C177.00-24.53%11307-30CAT280121C00870000
860 C233.67-17.36%14907-20CAT280121C00860000
850 C169.00-21.40%714707-29CAT280121C00850000
840 C191.89-7.48%21507-29CAT280121C00840000
830 C182.88-28.28%11407-29CAT280121C00830000
820 C215.00-38.35%103507-28CAT280121C00820000
810 C313.57-17.57%37707-02CAT280121C00810000
800 C206.00+6.46%5317207-30CAT280121C00800000
790 C200.40-24.51%110107-29CAT280121C00790000
780 C236.92-14.50%398107-28CAT280121C00780000
760 C224.75-9.75%116207-30CAT280121C00760000
740 C328.92-25.08%250407-08CAT280121C00740000
720 C344.00-23.76%428207-07CAT280121C00720000
700 C233.60-26.59%174707-29CAT280121C00700000
680 C297.80-11.58%438707-27CAT280121C00680000
660 C446.10+13.19%115006-26CAT280121C00660000
640 C326.00-11.53%1823307-27CAT280121C00640000
620 C338.70-7.34%710307-27CAT280121C00620000
600 C309.70+5.78%119007-30CAT280121C00600000
580 C386.95-9.38%45207-20CAT280121C00580000
560 C440.75-20.10%664507-07CAT280121C00560000
550 C368.23-0.83%414607-28CAT280121C00550000
540 C438.20-22.44%18707-15CAT280121C00540000
530 C537.00+3.22%96607-01CAT280121C00530000
520 C524.54+0.54%42507-06CAT280121C00520000
510 C492.00-5.02%31707-08CAT280121C00510000
500 C502.51+6.96%54807-10CAT280121C00500000
490 C439.00+21.20%8606-11CAT280121C00490000
480 C467.88+8.37%1707-20CAT280121C00480000
470 C423.10-12.10%71907-28CAT280121C00470000
460 C480.00-4.17%72907-16CAT280121C00460000
450 C586.55-3.49%73407-01CAT280121C00450000
440 C534.50-0.07%71607-08CAT280121C00440000
430 C470.00+16.41%11206-10CAT280121C00430000
420 C434.05-31.63%13507-30CAT280121C00420000
410 C645.70+34.52%21706-22CAT280121C00410000
400 C665.18+4.48%33406-29CAT280121C00400000
390 C565.75+3.05%11106-05CAT280121C00390000
380 C511.30-3.21%42307-27CAT280121C00380000
370 C534.35-6.91%2707-20CAT280121C00370000
360 C586.00+2.99%11906-05CAT280121C00360000
350 C579.95+64.76%121305-08CAT280121C00350000
340 C583.99+3.00%15806-11CAT280121C00340000
330 C556.00+15.35%13105-18CAT280121C00330000
320 C710.06+3.63%82707-01CAT280121C00320000
310 C698.08+2.43%22107-01CAT280121C00310000
300 C705.00-4.15%12007-06CAT280121C00300000
290 C589.33+1.47%1405-20CAT280121C00290000
280 C631.02+4.59%1707-15CAT280121C00280000
270 C700.00+8.05%11707-10CAT280121C00270000
260 C453.97-6.80%2403-16CAT280121C00260000
250 C666.00-0.04%1706-12CAT280121C00250000
240 C564.28+5.13%1704-17CAT280121C00240000
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 P323.500%3306-26CAT280121P01220000
1,200 P380.00+6.44%1407-24CAT280121P01200000
1,180 P395.00+8.40%1207-27CAT280121P01180000
1,160 P381.200%2207-27CAT280121P01160000
1,140 P339.44+6.61%1107-24CAT280121P01140000
1,120 P311.95+0.99%3705-29CAT280121P01120000
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 P278.00+14.21%13507-30CAT280121P01000000
980 P167.75-8.08%2606-25CAT280121P00980000
960 P217.85+11.92%25707-22CAT280121P00960000
940 P188.76-0.78%102207-13CAT280121P00940000
920 P206.15+6.59%294007-27CAT280121P00920000
900 P226.23+9.91%17107-29CAT280121P00900000
890 P135.49+3.29%14506-24CAT280121P00890000
880 P182.99+5.62%107207-22CAT280121P00880000
870 P132.70+1.44%11007-01CAT280121P00870000
860 P142.45+9.03%2807-10CAT280121P00860000
850 P162.42+6.99%11907-16CAT280121P00850000
840 P171.00+2.64%5313607-28CAT280121P00840000
830 P165.00+25.00%101907-28CAT280121P00830000
820 P163.30+62.65%163207-28CAT280121P00820000
810 P157.40+4.93%101907-28CAT280121P00810000
800 P158.75-6.62%331507-30CAT280121P00800000
790 P154.03+4.78%18207-30CAT280121P00790000
780 P128.66+0.12%213907-27CAT280121P00780000
760 P144.23+18.95%16807-29CAT280121P00760000
740 P133.50+10.79%12033807-29CAT280121P00740000
720 P105.18+4.55%1232507-27CAT280121P00720000
700 P113.75+7.82%3044707-29CAT280121P00700000
680 P94.30+6.03%219107-27CAT280121P00680000
660 P84.55+0.83%3718907-27CAT280121P00660000
640 P85.52+7.59%127107-29CAT280121P00640000
620 P77.00+9.61%110907-30CAT280121P00620000
600 P70.00-6.67%8127707-30CAT280121P00600000
580 P57.80+7.34%66307-27CAT280121P00580000
560 P31.92-6.53%15406-25CAT280121P00560000
550 P58.27+18.56%512907-29CAT280121P00550000
540 P55.60+11.31%118907-29CAT280121P00540000
530 P53.13+80.84%484407-29CAT280121P00530000
520 P41.75+69.37%249707-27CAT280121P00520000
510 P43.50+81.33%62607-30CAT280121P00510000
500 P41.65+15.69%117307-29CAT280121P00500000
490 P41.35+102.60%151307-29CAT280121P00490000
480 P38.92+44.42%159407-29CAT280121P00480000
470 P41.50+89.50%11807-17CAT280121P00470000
460 P31.35+46.50%42907-30CAT280121P00460000
450 P27.00+6.72%2612207-27CAT280121P00450000
440 P25.35+11.67%64907-27CAT280121P00440000
430 P23.70+56.95%123207-27CAT280121P00430000
420 P22.10+26.00%66007-27CAT280121P00420000
410 P16.07+16.79%1807-02CAT280121P00410000
400 P20.00+5.54%283407-30CAT280121P00400000
390 P16.40+25.19%31607-16CAT280121P00390000
380 P15.51-0.96%21707-22CAT280121P00380000
370 P13.72-40.73%11604-14CAT280121P00370000
360 P9.95-8.72%1706-15CAT280121P00360000
350 P8.59-14.10%13106-16CAT280121P00350000
340 P10.00+25.00%16707-08CAT280121P00340000
330 P8.45+38.52%10907-02CAT280121P00330000
320 P6.50-23.53%12106-23CAT280121P00320000
310 P5.00-28.57%71006-25CAT280121P00310000
300 P7.95+23.26%13807-17CAT280121P00300000
290 P8.34+7.61%51002-05CAT280121P00290000
280 P5.33+3.70%41507-06CAT280121P00280000
270 P6.62+20.36%24507-29CAT280121P00270000
260 P4.40-44.65%21105-19CAT280121P00260000
250 P3.30-10.81%54306-18CAT280121P00250000
240 P3.40+11.48%62407-02CAT280121P00240000
230 P3.70-11.90%276207-30CAT280121P00230000


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