Free Trial
→ Free today: My 7-point options checklist (From Profits Run) (Ad)tc pixel Free CAT Stock Alerts

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 04:59 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.
Compare

CAT Put and Call Options List

Export
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
Free today: My 7-point options checklist (Ad)

Bill Poulos is offering his Smart Trade Options Checklist at no cost today - normally priced at $29.97. It's a single-page, seven-point filter designed to help traders identify weak setups before placing any options trade. Print it, keep it at your desk, and run it before every trade. The download link expires soon.tc pixel

Download your free copy of the Smart Trade Options Checklist now
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 IPO hides a much bigger story (Ad)

The SpaceX IPO could be the biggest in history at $1.75 trillion - but the real story isn't the IPO itself. Elon believes what Michael Robinson calls 'Project Unlimited' could unlock $100 trillion in potential growth. One little-known company sits at the center of it all, and most investors have no idea it exists. Position yourself before this company potentially hits the front page.tc pixel

Click here to see the details before the crowd catches on
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

Related Companies
Options Chain Tools

This page (NYSE:CAT) was last updated on 6/16/2026 by MarketBeat.com Staff.
From Our Partners
SpaceX IPO hides a much bigger story
The SpaceX IPO could be the biggest in history at $1.75 trillion - but the real story isn't the IPO itself. ...
Weiss Ratings | Sponsoredtc pixel
How to play the Biggest IPO in stock market history!
SpaceX is eyeing a near-$2 trillion IPO valuation, and retail investors are already lining up - but early insi...
InvestPub | Sponsoredtc pixel
Rickards Predicts: Trump to buy tiny $2 stock?
Jim Rickards believes the Trump administration is about to take a direct stake in a $2 stock sitting on the la...
Paradigm Press | Sponsoredtc pixel
The Next Qualcomm
Porter Stansberry recommended Qualcomm in 1999 at $4 a share - it climbed more than 5,000%. He found the same ...
Porter & Company | Sponsoredtc pixel
Goldman Sachs just told you what to buy (most people missed it)
Goldman Sachs just revealed that 40% of AI data centers will be crippled by electricity shortages by 2027 - no...
Behind the Markets | Sponsoredtc pixel
Elon Is Quietly Doubling Down on This Bizarre Asset
Yahoo Finance reports this technology 'May Unlock $400 Trillion' - and Bloomberg calls it 'unavoidable.' Elon ...
Brownstone Research | Sponsoredtc pixel
Do NOT Buy SpaceX – Do This Instead
SpaceX just went public - and Whitney Tilson, Harvard MBA and 30-year Wall Street veteran, says buying in coul...
Stansberry Research | Sponsoredtc pixel
This is the worst news for stocks in 50 years
Goldman Sachs and Morgan Stanley are issuing a rare warning: what's ahead for U.S. stocks could be the worst e...
TradeSmith | Sponsoredtc pixel