Free Trial

Caterpillar (CAT) Options Chain & Prices

Caterpillar logo
$933.46 +22.89 (+2.51%)
Closing price 06/15/2026 03:59 PM Eastern
Extended Trading
$936.86 +3.40 (+0.36%)
As of 04:34 AM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Massive. Learn more.

CAT Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
6/18/2026$750.00$0.120Put50 - 21584
(+4)
94.40%
(+27.54%)
-0.00487937
6/18/2026$750.00$183.424Call1 - - 114
(+0)
94.39%
(+27.53%)
0.9950371
6/18/2026$760.00$0.140Put3 - 2332
(+0)
90.84%
(+26.27%)
-0.0058373
6/18/2026$760.00$173.410Call49934307
(+1)
90.81%
(+26.23%)
0.99407519
6/18/2026$765.00$0.151Put4 - - 0
(+0)
88.98%
(+25.49%)
-0.0063742
6/18/2026$770.00$0.163Put44 - 4266
(-1)
87.14%
(+24.72%)
-0.0069348
6/18/2026$770.00$163.481Call2 - 1287
(+0)
87.12%
(+24.71%)
0.9929822
6/18/2026$775.00$0.175Put4 - - 0
(+0)
85.21%
(+23.86%)
-0.0075512
6/18/2026$780.00$0.187Put952518596
(+151)
83.31%
(+23.02%)
-0.00819830
6/18/2026$805.00$0.264Put1 - - 24
(+10)
73.39%
(+18.49%)
-0.0124981
6/18/2026$815.00$0.305Put11 - 5156
(+18)
69.39%
(+16.76%)
-0.0149417
6/18/2026$825.00$0.357Put27 - 3288
(+13)
65.43%
(+15.13%)
-0.01809613
6/18/2026$830.00$0.000Put1,750 - - 2800
(+0)
54.29%
(+54.29%)
01
6/18/2026$830.00$0.000Call1,750 - - 2800
(+0)
01
6/18/2026$835.00$0.427Put14 - - 82
(+19)
61.57%
(+13.60%)
-0.022336
6/18/2026$840.00$0.471Put64293577
(+39)
59.69%
(+12.87%)
-0.02503328
6/18/2026$840.00$93.837Call185 - 428
(-8)
59.71%
(+12.88%)
0.9749256
6/18/2026$845.00$0.525Put39 - 6136
(+76)
57.87%
(+12.15%)
-0.02826419
6/18/2026$845.00$88.894Call20 - - 22
(+0)
57.88%
(+12.16%)
0.9717017
6/18/2026$850.00$0.591Put1854283944
(+10)
56.11%
(+11.44%)
-0.03216855
6/18/2026$850.00$83.963Call151 - 800
(+0)
56.12%
(+11.46%)
0.9678127
6/18/2026$855.00$0.672Put61 - 91
(+1)
54.42%
(+10.74%)
-0.0369264
6/18/2026$860.00$0.772Put991691185
(+32)
52.82%
(+10.06%)
-0.04272829
6/18/2026$860.00$74.152Call171 - 440
(-4)
52.82%
(+10.06%)
0.9572388
6/18/2026$862.50$0.832Put11 - 1082
(+4)
52.06%
(+9.71%)
-0.0461482
6/18/2026$862.50$71.714Call15 - - 292
(+0)
52.06%
(+9.71%)
0.9538276
6/18/2026$867.50$0.978Put9 - - 11
(+1)
50.58%
(+9.00%)
-0.0542713
6/18/2026$872.50$1.162Put21 - 2141
(-8)
49.25%
(+8.33%)
-0.0642368
6/18/2026$872.50$62.050Call4 - - 14
(+1)
49.25%
(+8.33%)
0.9357874
6/18/2026$875.00$1.273Put601317247
(+9)
48.62%
(+8.00%)
-0.07013522
6/18/2026$875.00$59.663Call28 - - 155
(+12)
48.62%
(+8.00%)
0.92990511
6/18/2026$877.50$1.400Put144916
(+0)
48.02%
(+7.68%)
-0.0767125
6/18/2026$882.50$1.706Put11 - 81
(+2)
46.91%
(+7.07%)
-0.0922061
6/18/2026$882.50$52.600Call51113
(+0)
46.91%
(+7.07%)
0.907915
6/18/2026$885.00$1.891Put486 - 65
(+9)
46.41%
(+6.78%)
-0.10124321
6/18/2026$885.00$50.286Call151149
(-5)
46.41%
(+6.78%)
0.8989028
6/18/2026$887.50$2.100Put151 - 30
(+2)
45.93%
(+6.51%)
-0.1112464
6/18/2026$887.50$47.996Call2 - - 52
(+14)
45.93%
(+6.51%)
0.8889292
6/18/2026$892.50$2.602Put8 - 19
(+1)
45.08%
(+6.02%)
-0.1344355
6/18/2026$892.50$43.501Call1 - - 12
(+5)
45.08%
(+6.02%)
0.8658541
Trump's New Dollar (Ad)

Porter Stansberry says President Trump has signed an executive order initiating what he calls a full U.S. dollar reset - and most Americans don't know it's happening. The last time America underwent a monetary shift like this, under Nixon in the 1970s, it minted an average of 1,300 new millionaires a day for over half a century. Stansberry has released a new documentary naming the assets he believes are positioned to surge as a result.tc pixel

Watch the free briefing and see the three steps to prepare today
6/18/2026$897.50$3.239Put242521
(+4)
44.33%
(+5.60%)
-0.162226
6/18/2026$897.50$39.138Call1 - 112
(+0)
44.33%
(+5.60%)
0.8382131
6/18/2026$902.50$4.034Put27 - 213
(+3)
43.69%
(+5.24%)
-0.1948938
6/18/2026$902.50$34.900Call2 - 26
(+0)
43.68%
(+5.24%)
0.805422
6/18/2026$905.00$4.501Put1443988106
(+23)
43.40%
(+5.09%)
-0.21316618
6/18/2026$905.00$32.867Call2414 - 69
(+0)
43.40%
(+5.08%)
0.7872617
6/18/2026$907.50$5.016Put1 - 160
(+1)
43.13%
(+4.94%)
-0.232651
6/18/2026$907.50$30.916Call4 - 221
(+16)
43.13%
(+4.94%)
0.7681783
6/18/2026$912.50$6.212Put19 - 227
(+8)
42.65%
(+4.69%)
-0.2754035
6/18/2026$912.50$27.079Call4 - 3108
(+83)
42.65%
(+4.69%)
0.7253764
6/18/2026$915.00$6.897Put2911 - 41
(+3)
42.44%
(+4.58%)
-0.29848111
6/18/2026$915.00$25.295Call251177
(+30)
42.44%
(+4.58%)
0.7027811
6/18/2026$917.50$7.648Put52 - 45
(+2)
42.24%
(+4.48%)
-0.3227545
6/18/2026$917.50$23.543Call10338
(+5)
42.24%
(+4.48%)
0.6787427
6/18/2026$922.50$9.348Put51 - 17
(+6)
41.90%
(+4.31%)
-0.3740595
6/18/2026$922.50$20.237Call171663
(+4)
41.90%
(+4.31%)
0.6278268
6/18/2026$925.00$10.320Put119 - 60
(+5)
41.75%
(+4.23%)
-0.4014168
6/18/2026$925.00$18.689Call12 - 4228
(+5)
41.75%
(+4.24%)
0.6011659
6/18/2026$927.50$11.331Put9636
(+0)
41.62%
(+4.17%)
-0.4284347
6/18/2026$927.50$17.190Call55 - 34
(+3)
41.62%
(+4.17%)
0.5734391
6/18/2026$930.00$12.438Put664015101
(+1)
41.51%
(+4.11%)
-0.45648331
6/18/2026$930.00$15.791Call55624875
(+525)
41.50%
(+4.11%)
0.54568232
6/18/2026$932.50$13.617Put3311101
(+0)
41.41%
(+4.06%)
-0.4847767
6/18/2026$932.50$14.488Call34111213
(+7)
41.41%
(+4.06%)
0.51808515
6/18/2026$935.00$14.874Put53271215
(+0)
41.33%
(+4.01%)
-0.5132220
6/18/2026$935.00$13.219Call64102451
(+21)
41.33%
(+3.13%)
0.48943120
6/18/2026$937.50$16.210Put14753
(+1)
41.26%
(+3.97%)
-0.54166611
6/18/2026$937.50$12.048Call245736
(+32)
41.26%
(+3.97%)
0.46127317
6/18/2026$940.00$17.618Put2161138
(+1)
41.22%
(+3.94%)
-0.5698326
6/18/2026$940.00$10.971Call1906546342
(+0)
41.22%
(+3.94%)
0.43379267
6/18/2026$942.50$19.107Put2110
(+0)
41.18%
(+3.91%)
-0.5976942
6/18/2026$942.50$9.933Call582362
(+22)
41.18%
(+3.65%)
0.40577411
6/18/2026$945.00$9.001Call4098108
(+34)
41.17%
(+3.88%)
0.37919729
6/18/2026$947.50$8.111Call172214
(+3)
41.17%
(+3.86%)
0.35243210
6/18/2026$950.00$24.004Put12 - 1226
(+0)
41.19%
(+3.85%)
-0.677282
6/18/2026$950.00$7.305Call75867642530
(+29)
41.19%
(+3.85%)
0.326935139
6/18/2026$955.00$5.900Call49181111
(+48)
41.28%
(+3.82%)
0.27925914
6/18/2026$960.00$4.722Call1316837251
(+10)
41.43%
(+3.80%)
0.23561449
6/18/2026$965.00$3.756Call76322328
(+7)
41.64%
(+3.78%)
0.19681738
6/18/2026$970.00$2.965Call542812131
(+9)
41.90%
(+3.76%)
0.16269522
6/18/2026$975.00$2.336Call132118048
(+4)
42.21%
(+3.72%)
0.13366226
6/18/2026$980.00$1.834Call1003446442
(+14)
42.55%
(+3.67%)
0.10908552
6/18/2026$985.00$1.440Call273156
(+0)
42.94%
(+3.59%)
0.08870812
6/18/2026$990.00$1.124Call34149441
(+3)
43.36%
(+3.49%)
0.07155125
6/18/2026$995.00$0.880Call3583163
(+128)
43.80%
(+3.36%)
0.05772418
6/18/2026$1,000.00$0.687Call1,5065774962325
(+635)
44.10%
(+4.12%)
0.046284245
6/18/2026$1,005.00$0.537Call11 - - 1
(+1)
44.77%
(+3.06%)
0.0371216
6/18/2026$1,010.00$0.422Call1181027112
(+109)
45.29%
(+2.88%)
0.02982414
6/18/2026$1,015.00$0.331Call4 - 21
(+0)
45.85%
(+2.69%)
0.0238833
6/18/2026$1,020.00$0.261Call40492807
(-1)
46.43%
(+2.50%)
0.0192028
SpaceX is offering you shares. Don't take them. (Ad)

SpaceX is reserving 30% of its IPO shares for retail investors through Robinhood, Fidelity, and Schwab. At a $1.75 trillion valuation and 266 times earnings, you're buying in at the most expensive IPO in history - right when institutions who got in at $800 billion need someone to sell to. Dylan Jovine has identified a small company in Musk's supply chain that builds the power infrastructure Colossus can't run without - and it's still trading at a fraction of its value.tc pixel

Skip the IPO trap and get the backdoor ticker for free
6/18/2026$1,025.00$0.207Call1 - 110
(+0)
47.04%
(+2.32%)
0.0154851
6/18/2026$1,030.00$97.194Put3 - 30
(+0)
47.67%
(+2.14%)
-0.9925981
6/18/2026$1,030.00$0.166Call10 - 100
(+0)
47.68%
(+2.14%)
0.0125431
6/18/2026$1,040.00$0.108Call16 - 16135
(+1)
49.06%
(+1.83%)
0.008374
6/18/2026$1,060.00$0.052Call451130155
(+0)
52.21%
(+1.45%)
0.00408211
6/18/2026$1,080.00$0.029Call11 - 11539
(+9)
55.78%
(+1.42%)
0.0022383
6/18/2026$1,100.00$0.018Call392751748
(+2)
59.52%
(+1.60%)
0.00134811
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:CAT) was last updated on 6/16/2026 by MarketBeat.com Staff.
From Our Partners