CAT - Options Database

CAT

CATERPILLAR INC

$952.41 +1.49%

$953.60 (+0.12%)🌙

as of 07/10 06:00 PM

(7/10 15:05) ◀

Friday, July 10, 2026 (6:00pm)

▶ (7/13 15:06)

◀ 7/10 18:00 ▶

Option Volume

Detail

ℹ

Current (07/10) 43,510

Calls: 27,189 (62%)

Puts: 16,321 (38%)

Prior (07/09) 26,620

Calls: 12,997 (49%)

Puts: 13,623 (51%)

Current vs Prior +63.45%

Calls: +109.19% (Calls)

Puts: +19.80% (Puts)

Prior 7-Day Total 242,977

Calls: 105,634 (43%)

Puts: 137,343 (57%)

Prior 7-Day Average 34,711

Calls: 15,090 (43%)

Puts: 19,620 (57%)

Current vs Prior 7-Day Avg +25.35%

Calls: +80.17%

Puts: -16.82%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/10) $83.94M

Calls: $52.26M (62%)

Puts: $31.69M (38%)

Prior (07/09) $45.12M

Calls: $23.12M (51%)

Puts: $22.00M (49%)

Current vs Prior +86.05%

Calls: +126.06%

Puts: +44.01%

Prior 7-Day Total $638.47M

Calls: $434.95M (68%)

Puts: $203.52M (32%)

Prior 7-Day Average $91.21M

Calls: $62.14M (68%)

Puts: $29.07M (32%)

Current vs Prior 7-Day Avg -7.97%

Calls: -15.90%

Puts: +8.99%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/10) 0.60

Prior (07/09) 1.05

Current vs Prior -42.73%

Prior 7-Day Average 1.39

Current vs Prior 7-Day Avg -56.96%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/10) 285,888

Calls: 132,769 (46%)

Puts: 153,119 (54%)

Prior (07/09) 279,017

Calls: 129,689 (46%)

Puts: 149,328 (54%)

Current vs Prior +2.46%

Prior 7-Day Total 1,814,631

Calls: 850,882 (47%)

Puts: 963,749 (53%)

Prior 7-Day Average 259,233

Calls: 121,554 (47%)

Puts: 137,678 (53%)

Current vs Prior 7-Day Avg +10.28%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 0.61% | 4.90%4.90% | 13.79%

Prior 2.13% | 5.64%5.64% | 13.96%

Current vs Prior +130.34% | +24.15%-12.97% | -1.16%

Prior 7-Day Avg 3.47% | 6.32%6.95% | 14.60%

Current vs 7-Day Avg +41.20% | +10.69%-29.43% | -5.51%

Prior 7-Day Eod 2.13% | 5.64%-- | --

Current vs 7-Day Eod +130.34% | +24.15%-- | --

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 48.36% | 14.27%

Calls: 36.22% | 12.80%

Puts: 60.49% | 15.74%

Prior 23.85% | 10.76%

Calls: 30.03% | 6.73%

Puts: 17.67% | 14.79%

Current vs Prior +102.77% | +32.62%

Prior 7-Day Avg 29.61% | 13.49%

Calls: 34.42% | 12.65%

Puts: 24.80% | 14.33%

Current vs 7-Day Avg +63.32% | +5.79%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($52.26M). Elevated premium activity with dollar volume up 86% vs prior. Above-average activity with volume up 63% vs prior. Bullish P/C ratio of 0.60.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 131 of results (avg 8.0%, best 4.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$780.00	Aug 21	182.10	190.00	$186.05	4.2%	1	0.88	168
$820.00	Aug 21	148.40	155.10	$151.75	4.4%	1	0.83	433
$800.00	Aug 21	163.60	171.85	$167.73	4.9%	--	0.86	440
$860.00	Aug 21	118.05	124.70	$121.38	5.5%	2	0.75	165
$780.00	Jul 31	172.15	182.00	$177.08	5.6%	--	0.93	11

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1100.00	Aug 21	156.50	164.10	$160.30	4.7%	3	0.79	17
$1080.00	Aug 21	141.40	148.70	$145.05	5.0%	2	0.75	69
$1060.00	Aug 21	126.25	132.85	$129.55	5.1%	1	0.72	103
$1120.00	Aug 21	172.80	182.20	$177.50	5.3%	1	0.82	9
$1140.00	Jul 31	183.15	193.90	$188.53	5.7%	--	0.96	11

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 242 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$820.00	Jul 10	127.50	139.00	$133.25	8.6%	--	1.00	14
$825.00	Jul 10	121.00	134.00	$127.50	10.2%	1	1.00	2
$830.00	Jul 10	118.45	129.00	$123.73	8.5%	2	1.00	6
$840.00	Jul 10	109.10	119.00	$114.05	8.7%	1	1.00	5
$850.00	Jul 10	98.95	106.00	$102.48	6.9%	--	1.00	10

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1070.00	Jul 17	111.00	122.60	$116.80	9.9%	16	1.00	46
$1120.00	Jul 17	160.05	175.75	$167.90	9.4%	--	1.00	25
$1025.00	Jul 10	69.00	76.15	$72.58	9.9%	4	1.00	61
$1035.00	Jul 10	79.00	86.40	$82.70	8.9%	1	1.00	1
$990.00	Jul 10	34.00	40.40	$37.20	17.2%	17	1.00	108

Most actively traded options today. High liquidity = easy entry/exit. 517 active (total vol 30.3K, top 8.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1065.00	Jul 10	0.00	0.05	$0.03	166.7%	8.1K	0.00	566
$1050.00	Jul 31	9.60	11.00	$10.30	13.6%	2.3K	0.19	2.4K
$1000.00	Jul 17	4.90	6.75	$5.83	31.7%	763	0.20	2.0K
$1050.00	Jul 17	1.01	1.60	$1.31	45.0%	687	0.06	659
$950.00	Jul 17	21.85	25.80	$23.83	16.6%	659	0.53	179

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$900.00	Jul 17	4.65	6.25	$5.45	29.4%	964	0.17	735
$865.00	Jul 10	0.00	0.02	$0.01	200.0%	580	0.00	659
$915.00	Jul 17	5.80	9.50	$7.65	48.4%	573	0.23	68
$930.00	Jul 10	0.00	3.65	$1.83	199.5%	522	0.16	725
$930.00	Jul 17	9.50	13.50	$11.50	34.8%	459	0.32	124

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 123 strikes (avg 891.0%, max 3184.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1140.00	Jul 10	Aug 21	1421.8%	47.5%	2895.7%	5	264
$1135.00	Jul 10	Jul 24	1394.5%	50.7%	2652.5%	9	43
$1120.00	Jul 10	Aug 21	1311.3%	48.4%	2611.9%	13	757
$1130.00	Jul 10	Aug 7	1183.4%	49.0%	2314.3%	10	131
$785.00	Jul 10	Jul 17	1557.3%	81.1%	1819.2%	2	1

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$770.00	Jul 10	Aug 21	1683.9%	51.3%	3184.7%	23	107
$780.00	Jul 10	Aug 21	1599.4%	52.2%	2964.2%	9	1.2K
$775.00	Jul 10	Jul 31	1641.6%	54.8%	2896.0%	--	47
$785.00	Jul 10	Jul 24	1557.3%	54.2%	2775.0%	--	91
$795.00	Jul 10	Aug 14	1473.5%	51.8%	2745.0%	3	16

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 354 found (best R:R 132.33, avg 6.07)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$1100.00	$1120.00	Jul 17	$0.15	$19.85	$0.15	132.33	$1100.15
$1080.00	$1100.00	Jul 17	$0.18	$19.82	$0.18	110.11	$1080.18
$1090.00	$1100.00	Jul 24	$0.24	$9.76	$0.24	40.67	$1090.24
$1060.00	$1065.00	Jul 17	$0.13	$4.87	$0.13	37.46	$1060.13
$1030.00	$1035.00	Jul 10	$0.14	$4.86	$0.14	34.71	$1030.14

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$840.00	$835.00	Jul 31	$0.10	$4.90	$0.10	49.00	$839.90
$840.00	$835.00	Jul 24	$0.11	$4.89	$0.11	44.45	$839.89
$835.00	$830.00	Jul 17	$0.12	$4.88	$0.12	40.67	$834.88
$775.00	$770.00	Jul 24	$0.12	$4.88	$0.12	40.67	$774.88
$895.00	$890.00	Jul 17	$0.15	$4.85	$0.15	32.33	$894.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 502 found (best R:R 82.33, avg 3.38)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$785.00	$820.00	Jul 10	$34.43	$34.43	$0.57	60.40	$819.43
$850.00	$860.00	Jul 10	$9.83	$9.83	$0.17	57.82	$859.83
$860.00	$870.00	Jul 17	$9.83	$9.83	$0.17	57.82	$869.83
$880.00	$885.00	Jul 17	$4.90	$4.90	$0.10	49.00	$884.90
$790.00	$820.00	Jul 24	$29.27	$29.27	$0.73	40.10	$819.27

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$1120.00	$1110.00	Jul 31	$9.88	$9.88	$0.12	82.33	$1110.12
$1055.00	$1050.00	Jul 17	$4.88	$4.88	$0.12	40.67	$1050.12
$1080.00	$1070.00	Jul 24	$9.75	$9.75	$0.25	39.00	$1070.25
$1090.00	$1080.00	Jul 24	$9.75	$9.75	$0.25	39.00	$1080.25
$1045.00	$1040.00	Jul 17	$4.87	$4.87	$0.13	37.46	$1040.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 121 found (avg debit $6.67, cheapest $0.16)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1130.00	Jul 10	Jul 24	$0.16	1183.4%	47.0%
$790.00	Jul 17	Jul 24	$0.17	61.7%	52.4%
$1080.00	Jul 10	Jul 17	$0.36	761.9%	46.9%
$1100.00	Jul 10	Jul 17	$0.44	653.4%	49.9%
$1065.00	Jul 10	Jul 17	$0.59	520.5%	42.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$765.00	Jul 10	Jul 24	$0.25	1726.4%	68.3%
$820.00	Jul 10	Jul 17	$0.34	682.5%	51.1%
$790.00	Jul 10	Jul 17	$0.35	777.9%	61.7%
$800.00	Jul 10	Jul 17	$0.38	689.9%	58.9%
$1120.00	Jul 17	Jul 24	$0.60	52.3%	42.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 230 found (cheapest 0.33% of stock, avg 9.96%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$950.00	Jul 10	$2.53	$0.60	$3.13	$946.87	$953.13	0.33%
$955.00	Jul 10	$0.81	$3.27	$4.08	$950.92	$959.08	0.43%
$945.00	Jul 10	$6.78	$0.22	$7.00	$938.00	$952.00	0.73%
$960.00	Jul 10	$0.47	$7.93	$8.40	$951.60	$968.40	0.88%
$940.00	Jul 10	$12.75	$0.17	$12.92	$927.08	$952.92	1.36%
$965.00	Jul 10	$0.06	$13.00	$13.06	$951.94	$978.06	1.37%
$967.50	Jul 10	$0.35	$15.25	$15.60	$951.90	$983.10	1.64%
$935.00	Jul 10	$17.13	$0.35	$17.48	$917.52	$952.48	1.84%
$970.00	Jul 10	$0.12	$18.20	$18.32	$951.68	$988.32	1.92%
$972.50	Jul 10	$0.28	$20.35	$20.63	$951.87	$993.13	2.17%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.11% of stock, avg 6.87%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$960.00	$950.00	Jul 10	$0.47	$0.60	$1.07	$948.93	$961.07
$955.00	$950.00	Jul 10	$0.81	$0.60	$1.41	$948.59	$956.41
$960.00	$925.00	Jul 10	$0.47	$1.42	$1.89	$923.11	$961.89
$960.00	$920.00	Jul 10	$0.47	$1.45	$1.92	$918.08	$961.92
$955.00	$925.00	Jul 10	$0.81	$1.42	$2.23	$922.77	$957.23
$955.00	$920.00	Jul 10	$0.81	$1.45	$2.26	$917.74	$957.26
$960.00	$930.00	Jul 10	$0.47	$1.83	$2.30	$927.70	$962.30
$960.00	$905.00	Jul 10	$0.47	$2.13	$2.60	$902.40	$962.60
$955.00	$930.00	Jul 10	$0.81	$1.83	$2.64	$927.36	$957.64
$982.50	$950.00	Jul 10	$2.13	$0.60	$2.73	$947.27	$985.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 361 found (best R:R 114.38, avg credit $8.33)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
770/775	780/795	Jul 31	$14.87	$0.13	114.38	$760.13	$794.87
800/805	840/855	Jul 24	$14.81	$0.19	77.95	$790.19	$854.81
800/805	820/840	Jul 24	$19.69	$0.31	63.52	$785.31	$839.69
800/810	850/860	Aug 21	$9.82	$0.18	54.56	$800.18	$859.82
770/775	790/820	Jul 24	$29.39	$0.61	48.18	$745.61	$819.39
770/775	855/860	Jul 24	$4.87	$0.13	37.46	$770.13	$859.87
770/775	850/860	Jul 31	$9.74	$0.26	37.46	$765.26	$859.74
770/780	830/840	Aug 21	$9.73	$0.27	36.04	$770.27	$839.73
835/840	855/860	Jul 24	$4.86	$0.14	34.71	$835.14	$859.86
770/780	840/850	Aug 21	$9.70	$0.30	32.33	$770.30	$849.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 256 found (best R:R 152.85, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$1100.00	$1120.00	$1140.00	Jul 17	$0.13	$19.87	152.85
$945.00	$950.00	$955.00	Jul 17	$0.06	$4.94	82.33
$1070.00	$1075.00	$1080.00	Jul 17	$0.07	$4.93	70.43
$1040.00	$1045.00	$1050.00	Jul 10	$0.08	$4.92	61.50
$1085.00	$1090.00	$1095.00	Jul 10	$0.08	$4.92	61.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$850.00	$860.00	$870.00	Aug 21	$0.07	$9.93	141.86
$885.00	$890.00	$895.00	Jul 24	$0.05	$4.95	99.00
$770.00	$780.00	$790.00	Jul 17	$0.12	$9.88	82.33
$825.00	$830.00	$835.00	Jul 10	$0.07	$4.93	70.43
$1060.00	$1070.00	$1080.00	Jul 24	$0.15	$9.85	65.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 202 found (best net $-34.40, 167 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$850.00	$910.00	1:2	Aug 7	-$34.40	$25.60
$1100.00	$1120.00	1:2	Jul 17	-$0.17	$19.83
$1120.00	$1140.00	1:2	Jul 17	-$0.28	$19.72
$1080.00	$1100.00	1:2	Jul 17	-$0.29	$19.71
$1120.00	$1140.00	1:2	Aug 21	-$7.74	$12.26

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$815.00	$800.00	1:2	Aug 7	-$4.56	$10.44
$840.00	$820.00	1:2	Aug 14	-$10.23	$9.77
$790.00	$780.00	1:2	Jul 17	-$0.28	$9.72
$800.00	$790.00	1:2	Jul 17	-$0.33	$9.67
$780.00	$770.00	1:2	Jul 17	-$0.48	$9.52

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 136 found (best yield 6.12%, avg 1.85%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$960.00	Aug 21	$58.30	0.51	0.8%	6.12%	6.92%	13	245
$970.00	Aug 21	$52.00	0.49	1.9%	5.46%	7.31%	18	23
$960.00	Aug 14	$51.50	0.51	0.8%	5.41%	6.20%	8	5
$955.00	Aug 7	$49.95	0.52	0.3%	5.24%	5.52%	10	4
$980.00	Aug 21	$49.40	0.47	2.9%	5.19%	8.08%	5	368
$970.00	Aug 14	$47.00	0.48	1.9%	4.93%	6.78%	4	--
$960.00	Aug 7	$46.00	0.50	0.8%	4.83%	5.63%	30	20
$975.00	Aug 14	$45.80	0.47	2.4%	4.81%	7.18%	3	1
$990.00	Aug 21	$44.55	0.44	4.0%	4.68%	8.62%	9	136
$965.00	Aug 7	$43.00	0.49	1.3%	4.51%	5.84%	3	15

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 27,189

Total Puts 16,321

Put/Call Ratio 0.60

Net Difference 10,868

Prior's Put/Call Breakdown

Total Calls 12,997

Total Puts 13,623

Put/Call Ratio 1.05

Net Difference -626

Prior 7-Day Put/Call Summary

Total Calls 105,634

Total Puts 137,343

Average Put/Call Ratio 1.39

Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card