Caterpillar (CAT) Options Chain & Prices

Caterpillar logo
$987.79 +31.87 (+3.33%)
Closing price 03:59 PM Eastern
Extended Trading
$987.01 -0.79 (-0.08%)
As of 07:59 PM 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$795.00$0.030Put5043657
(-1)
963.75%
(+849.94%)
-0.00148447
6/18/2026$800.00$0.031Put13121136
(-59)
940.95%
(+827.92%)
-0.0015426
6/18/2026$800.00$191.274Call48932529
(+0)
940.08%
(+827.06%)
0.99845415
6/18/2026$805.00$0.032Put2 - 268
(+43)
916.44%
(+804.37%)
-0.001612
6/18/2026$805.00$186.191Call1 - - 7
(+0)
917.27%
(+805.20%)
0.9983931
6/18/2026$810.00$0.032Put1 - 1358
(-3)
893.62%
(+782.70%)
-0.0016751
6/18/2026$810.00$181.275Call4 - - 267
(-1)
892.82%
(+781.90%)
0.9983223
6/18/2026$820.00$0.033Put1411919
(+5)
845.63%
(+737.68%)
-0.0018256
6/18/2026$820.00$171.276Call22 - 3335
(+0)
845.63%
(+737.68%)
0.9981756
6/18/2026$825.00$0.034Put3 - 1288
(+0)
822.06%
(+715.94%)
-0.0019043
6/18/2026$825.00$166.277Call1 - 129
(-1)
822.06%
(+715.94%)
0.9980961
6/18/2026$830.00$0.035Put14 - 3373
(-2)
798.51%
(+694.43%)
-0.0019874
6/18/2026$830.00$161.194Call7 - - 214
(-1)
799.18%
(+695.10%)
0.9980173
6/18/2026$835.00$156.278Call11 - 13
(+0)
774.97%
(+673.14%)
0.9979251
6/18/2026$840.00$0.036Put26 - 2561
(-3)
752.05%
(+652.68%)
-0.0021648
6/18/2026$840.00$151.278Call34524402
(-9)
751.44%
(+652.07%)
0.9978327
6/18/2026$845.00$0.036Put2 - 2112
(+0)
728.50%
(+631.77%)
-0.0022632
6/18/2026$850.00$0.037Put17 - 12862
(-43)
704.42%
(+610.51%)
-0.0023723
6/18/2026$850.00$141.280Call25118758
(-21)
704.42%
(+610.51%)
0.99762817
6/18/2026$855.00$0.038Put5 - 389
(+0)
680.92%
(+589.98%)
-0.0024845
6/18/2026$855.00$136.280Call2 - 241
(+1)
680.92%
(+589.98%)
0.9975162
6/18/2026$860.00$0.038Put9 - 11121
(-1)
657.43%
(+569.60%)
-0.0026035
6/18/2026$860.00$131.198Call22 - - 339
(-23)
657.90%
(+570.08%)
0.99740210
6/18/2026$862.50$0.039Put1 - 195
(+0)
645.68%
(+559.46%)
-0.0026651
6/18/2026$862.50$128.781Call20 - - 205
(-19)
645.68%
(+559.46%)
0.9973358
6/18/2026$865.00$0.039Put3 - 248
(-1)
634.38%
(+549.80%)
-0.0027253
6/18/2026$865.00$126.281Call2 - 160
(+0)
633.93%
(+549.35%)
0.997272
6/18/2026$867.50$0.039Put2 - 210
(+0)
622.19%
(+539.28%)
-0.0027972
6/18/2026$867.50$123.782Call1 - - 7
(+1)
622.19%
(+539.28%)
0.9972031
6/18/2026$870.00$0.039Put17112604
(+10)
610.44%
(+529.22%)
-0.0028678
6/18/2026$870.00$121.282Call17 - 1109
(-4)
610.44%
(+529.22%)
0.9971338
6/18/2026$872.50$118.782Call2 - - 14
(+0)
598.69%
(+519.20%)
0.9970612
6/18/2026$875.00$0.040Put6 - - 260
(-2)
587.31%
(+509.57%)
-0.0030094
6/18/2026$875.00$116.200Call55324167
(+0)
587.31%
(+509.57%)
0.99699110
6/18/2026$880.00$0.041Put4 - 1435
(-32)
563.42%
(+489.22%)
-0.0031733
6/18/2026$880.00$111.283Call14101235
(-2)
563.42%
(+489.22%)
0.9968276
6/18/2026$882.50$108.701Call3 - - 15
(+0)
551.99%
(+479.58%)
0.9967493
6/18/2026$885.00$106.284Call31 - 57
(-2)
539.90%
(+469.28%)
0.9966563
6/18/2026$887.50$103.701Call8 - 752
(+0)
528.42%
(+459.58%)
0.996572
6/18/2026$890.00$0.042Put4 - 2125
(-6)
516.35%
(+449.26%)
-0.0035314
This is the worst news for stocks in 50 years (Ad)

Goldman Sachs and Morgan Stanley are issuing a rare warning: what's ahead for U.S. stocks could be the worst environment in 50 years - with portfolios potentially staying in the red for 10 years or longer. From rate spikes in 2022 to $12 trillion wiped out in 30 days during the Iran War, Wall Street suggests the volatility isn't slowing down. TradeSmith CEO Keith Kaplan is showing investors what steps to take now to prepare their wealth before this worsens.tc pixel

Click here to learn how to defend your portfolio before this hits
6/18/2026$890.00$101.202Call5395207
(-8)
516.63%
(+449.54%)
0.99647529
6/18/2026$892.50$0.042Put9 - 68
(+0)
504.83%
(+439.43%)
-0.0036247
6/18/2026$892.50$98.702Call1 - - 11
(-1)
504.83%
(+439.43%)
0.9963761
6/18/2026$895.00$0.043Put56346645
(-27)
492.78%
(+429.00%)
-0.00373420
6/18/2026$895.00$96.285Call3 - - 39
(-103)
492.78%
(+429.00%)
0.9962662
6/18/2026$900.00$0.043Put30113298
(+0)
469.18%
(+408.26%)
-0.00395717
6/18/2026$900.00$91.286Call53310698
(-116)
689.18%
(+628.26%)
0.99604325
6/18/2026$902.50$0.043Put4953798
(+0)
457.56%
(+397.83%)
-0.0040737
6/18/2026$902.50$88.786Call2 - - 5
(+0)
457.37%
(+397.63%)
0.9959242
6/18/2026$905.00$0.044Put622277
(-5)
445.54%
(+386.79%)
-0.0042026
6/18/2026$905.00$86.286Call12 - 668
(-3)
445.54%
(+386.79%)
0.99579812
6/18/2026$907.50$0.044Put1 - 1207
(-4)
433.71%
(+375.73%)
-0.0043341
6/18/2026$907.50$83.704Call5 - - 19
(-1)
433.87%
(+375.90%)
0.9956735
6/18/2026$910.00$0.044Put1952213
(-30)
421.86%
(+364.45%)
-0.0044738
6/18/2026$910.00$81.287Call11 - - 198
(-8)
421.86%
(+364.45%)
0.9955278
6/18/2026$912.50$0.045Put15 - - 55
(+11)
410.13%
(+353.10%)
-0.0046131
6/18/2026$912.50$78.787Call3 - - 107
(+0)
410.00%
(+352.97%)
0.995382
6/18/2026$915.00$0.045Put16 - - 76
(+2)
398.12%
(+341.32%)
-0.0047762
6/18/2026$915.00$76.205Call6 - 554
(-4)
398.24%
(+341.43%)
0.9952313
6/18/2026$920.00$0.046Put13 - - 93
(+11)
374.32%
(+317.62%)
-0.0051155
6/18/2026$920.00$71.288Call41910185
(-13)
374.32%
(+317.62%)
0.99488516
6/18/2026$922.50$0.046Put3 - 165
(+41)
362.46%
(+305.71%)
-0.0052932
6/18/2026$922.50$68.789Call5 - - 65
(+0)
362.39%
(+305.65%)
0.99474
6/18/2026$925.00$0.046Put701244141
(+50)
350.45%
(+293.64%)
-0.00549840
6/18/2026$925.00$66.289Call1561204
(-12)
350.45%
(+293.64%)
0.9945028
6/18/2026$927.50$0.047Put7 - 719
(+1)
338.50%
(+281.65%)
-0.0057024
6/18/2026$927.50$63.789Call1 - - 27
(-2)
338.47%
(+281.62%)
0.9942911
6/18/2026$930.00$0.047Put54 - 50207
(+35)
326.49%
(+269.62%)
-0.0059285
6/18/2026$930.00$61.290Call133912748
(-71)
326.48%
(+269.60%)
0.99406533
6/18/2026$932.50$0.047Put15 - 1233
(+6)
314.46%
(+257.60%)
-0.00617810
6/18/2026$932.50$58.790Call10 - - 30
(-1)
314.46%
(+257.60%)
0.9938222
6/18/2026$935.00$0.048Put22 - 1267
(+5)
302.40%
(+245.62%)
-0.0064417
6/18/2026$935.00$56.290Call2 - 143
(-9)
302.40%
(+245.62%)
0.993562
6/18/2026$937.50$53.791Call10 - 545
(+0)
290.32%
(+233.67%)
0.9932787
6/18/2026$940.00$0.048Put51142302
(+148)
278.20%
(+221.72%)
-0.00702817
6/18/2026$940.00$51.208Call1104116368
(-8)
278.15%
(+221.66%)
0.99297938
6/18/2026$942.50$0.049Put7 - 728
(+4)
265.98%
(+209.70%)
-0.0073555
6/18/2026$942.50$48.791Call44 - - 91
(-4)
266.05%
(+209.77%)
0.9926384
6/18/2026$945.00$0.049Put2810647
(+4)
253.85%
(+197.80%)
-0.00772615
6/18/2026$945.00$46.292Call3531087
(-20)
253.85%
(+197.80%)
0.99227417
6/18/2026$947.50$0.049Put6 - 617
(+7)
241.61%
(+185.79%)
-0.0081272
6/18/2026$947.50$43.792Call3 - - 20
(+1)
241.61%
(+185.79%)
0.9918731
6/18/2026$950.00$0.050Put87139145
(+21)
229.19%
(+173.61%)
-0.00856331
6/18/2026$950.00$41.292Call184613730
(-64)
354.81%
(+299.23%)
0.991431111
6/18/2026$955.00$0.050Put392681
(+36)
204.40%
(+149.21%)
-0.00960418
6/18/2026$955.00$36.210Call62 - 23117
(-38)
204.40%
(+149.21%)
0.99039620
6/18/2026$960.00$0.051Put79755136
(+47)
266.05%
(+227.71%)
-0.01092935
6/18/2026$960.00$31.211Call1541162801
(-4)
179.34%
(+124.39%)
0.98907351
6/18/2026$965.00$0.052Put257520
(+19)
154.18%
(+99.31%)
-0.01267319
6/18/2026$965.00$26.294Call36137111
(+38)
154.18%
(+99.31%)
0.98732727
How to play the Biggest IPO in stock market history! (Ad)

SpaceX is eyeing a near-$2 trillion IPO valuation, and retail investors are already lining up - but early insiders and institutional holders have been sitting on positions for years and will exit the moment shares hit the market. Lance Ippolito has identified five stocks directly positioned to benefit from the SpaceX launch and the space investing wave it triggers, without the brutal IPO volatility. These picks carry none of the hype risk and all of the tailwind.tc pixel

Get all five tickers now, completely free
6/18/2026$970.00$0.052Put6894158659
(+10)
128.37%
(+73.47%)
-0.015098138
6/18/2026$970.00$21.295Call71198174
(-13)
128.37%
(+73.47%)
0.98490240
6/18/2026$975.00$0.054Put196437620
(+18)
101.83%
(+46.87%)
-0.01895872
6/18/2026$975.00$16.296Call21511735150
(+4)
102.15%
(+47.18%)
0.98108752
6/18/2026$980.00$0.108Put180241086
(+0)
83.83%
(+28.85%)
-0.04120678
6/18/2026$980.00$11.348Call39720894613
(+9)
83.85%
(+29.35%)
0.959645103
6/18/2026$985.00$0.607Put5072901525
(+5)
85.50%
(+30.62%)
-0.171015151
6/18/2026$985.00$6.781Call119335198
(+25)
85.62%
(+30.73%)
0.82582957
6/18/2026$990.00$1.917Put219968311
(-19)
80.65%
(+26.00%)
-0.41978165
6/18/2026$990.00$3.159Call923695127876
(+401)
153.61%
(+99.50%)
0.580219142
6/18/2026$995.00$5.039Put6220
(+0)
89.35%
(+35.10%)
-0.7051076
6/18/2026$995.00$1.264Call68455684205
(+22)
89.73%
(+35.47%)
0.291292146
6/18/2026$1,000.00$9.280Put171125
(+12)
101.07%
(+47.35%)
-0.866773
6/18/2026$1,000.00$0.523Call9834943002982
(+47)
101.07%
(+44.77%)
0.13323342
6/18/2026$1,005.00$13.907Put15 - - 15
(+15)
104.19%
(+51.09%)
-0.9546031
6/18/2026$1,005.00$0.149Call206519889
(+50)
142.57%
(+89.46%)
0.045397102
6/18/2026$1,010.00$18.785Put4220
(-1)
103.55%
(+51.13%)
-0.9897172
6/18/2026$1,010.00$0.027Call274122110542
(+213)
103.55%
(+51.13%)
0.010283100
6/18/2026$1,015.00$23.760Put2110
(+0)
101.68%
(+49.98%)
-0.9985642
6/18/2026$1,015.00$0.003Call611264
(+248)
101.68%
(+49.98%)
0.0013675
6/18/2026$1,020.00$0.000Call6210432819
(-2)
99.58%
(+48.60%)
0.00011124
6/18/2026$1,025.00$33.840Put2110
(+0)
97.62%
(+47.35%)
-0.9999952
6/18/2026$1,025.00$0.000Call36102616
(+0)
97.62%
(+47.35%)
5E-067
6/18/2026$1,035.00$43.757Put2110
(+0)
94.44%
(+45.49%)
-12
6/18/2026$1,035.00$0.000Call1 - - 3
(+0)
94.44%
(+45.49%)
01
6/18/2026$1,040.00$48.757Put22 - 0
(+0)
93.16%
(+44.82%)
-12
6/18/2026$1,040.00$0.000Call3363294151
(+3)
93.16%
(+44.82%)
014
6/18/2026$1,060.00$0.000Call2 - 1173
(-1)
89.51%
(+43.19%)
02
6/18/2026$1,080.00$88.757Put2110
(+0)
87.24%
(+42.38%)
-12
6/18/2026$1,080.00$0.000Call1665548
(+2)
87.24%
(+42.38%)
013
6/18/2026$1,100.00$108.961Put2110
(+0)
85.68%
(+41.58%)
-12
6/18/2026$1,100.00$0.000Call201641763
(+2)
85.70%
(+41.60%)
06
6/18/2026$1,180.00$0.000Call27 - 2768
(+0)
82.51%
(+28.89%)
027
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:CAT) was last updated on 6/18/2026 by MarketBeat.com Staff.
From Our Partners