CAT - Options Database

CAT

CATERPILLAR INC

$925.58 -4.57%

(7/6 18:00) ◀

Tuesday, July 7, 2026 (3:05pm)

▶ (7/7 18:00)

◀ 7/7 15:05 ▶

Option Volume

Detail

ℹ

Current (07/07 3:05pm) 25,639

Calls: 10,225 (40%)

Puts: 15,414 (60%)

Prior (07/06) 29,854

Calls: 8,256 (28%)

Puts: 21,598 (72%)

Current vs Prior -14.12%

Calls: +23.85% (Calls)

Puts: -28.63% (Puts)

Prior 7-Day Total 236,277

Calls: 100,997 (43%)

Puts: 135,280 (57%)

Prior 7-Day Average 33,753

Calls: 14,428 (43%)

Puts: 19,325 (57%)

Current vs Prior 7-Day Avg -24.04%

Calls: -29.13%

Puts: -20.24%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/07 3:05pm) $82.45M

Calls: $51.52M (62%)

Puts: $30.93M (38%)

Prior (07/06) $59.74M

Calls: $42.30M (71%)

Puts: $17.44M (29%)

Current vs Prior +38.02%

Calls: +21.81%

Puts: +77.33%

Prior 7-Day Total $641.56M

Calls: $432.73M (67%)

Puts: $208.83M (33%)

Prior 7-Day Average $91.65M

Calls: $61.82M (67%)

Puts: $29.83M (33%)

Current vs Prior 7-Day Avg -10.04%

Calls: -16.66%

Puts: +3.69%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/07 3:05pm) 1.51

Prior (07/06) 2.62

Current vs Prior -42.38%

Prior 7-Day Average 1.42

Current vs Prior 7-Day Avg +6.51%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/07 3:05pm) 262,430

Calls: 122,511 (47%)

Puts: 139,919 (53%)

Prior (07/06) 249,632

Calls: 118,737 (48%)

Puts: 130,895 (52%)

Current vs Prior +5.13%

Prior 7-Day Total 1,691,711

Calls: 795,969 (47%)

Puts: 895,742 (53%)

Prior 7-Day Average 241,673

Calls: 113,709 (47%)

Puts: 127,963 (53%)

Current vs Prior 7-Day Avg +8.59%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 4.11% | 6.68%6.68% | 14.30%

Prior 1.05% | 5.66%6.92% | 14.29%

Current vs Prior +289.51% | +18.19%-3.41% | +0.06%

Prior 7-Day Avg 2.34% | 5.36%6.92% | 14.29%

Current vs 7-Day Avg +75.28% | +24.79%-3.41% | +0.06%

Prior 7-Day Eod 1.05% | 5.66%-- | --

Current vs 7-Day Eod +289.51% | +18.19%-- | --

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 19.33% | 15.90%

Calls: 19.20% | 17.17%

Puts: 19.46% | 14.63%

Prior 76.26% | 17.94%

Calls: 92.95% | 18.18%

Puts: 59.57% | 17.69%

Current vs Prior -74.65% | -11.37%

Prior 7-Day Avg 35.48% | 14.93%

Calls: 32.51% | 14.92%

Puts: 38.45% | 14.93%

Current vs 7-Day Avg -45.52% | +6.52%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($51.52M). Extreme bearish P/C ratio of 1.51 - heavy put buying. P/C ratio dropping 42% - sentiment shifting bullish.

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BEARISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BEARISH

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 183 of results (avg 7.7%, best 3.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$930.00	Aug 21	61.60	64.00	$62.80	3.8%	25	0.52	17
$795.00	Jul 31	135.00	140.95	$137.98	4.3%	--	0.89	12
$780.00	Aug 21	158.50	166.35	$162.43	4.8%	4	0.85	170
$940.00	Aug 21	57.25	60.30	$58.78	5.2%	13	0.50	646
$745.00	Jul 31	181.00	190.80	$185.90	5.3%	1	0.95	3

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1100.00	Jul 17	171.05	178.20	$174.63	4.1%	1	1.00	34
$1045.00	Jul 31	125.85	131.70	$128.77	4.5%	1	0.82	3
$1080.00	Aug 21	162.75	170.75	$166.75	4.8%	--	0.79	70
$1000.00	Aug 21	103.20	108.40	$105.80	4.9%	17	0.64	95
$1040.00	Aug 21	131.00	137.95	$134.48	5.2%	8	0.72	84

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. 244 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$750.00	Jul 10	173.00	183.00	$178.00	5.6%	--	1.00	11
$805.00	Jul 10	118.05	128.00	$123.03	8.1%	4	0.99	3
$750.00	Jul 17	174.00	184.00	$179.00	5.6%	--	0.99	171
$780.00	Jul 10	143.00	153.00	$148.00	6.8%	2	0.99	--
$820.00	Jul 10	103.15	110.00	$106.58	6.4%	--	0.98	14

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1015.00	Jul 10	86.00	91.95	$88.98	6.7%	3	1.00	76
$1020.00	Jul 10	91.00	98.40	$94.70	7.8%	13	1.00	61
$1025.00	Jul 10	96.00	103.10	$99.55	7.1%	41	1.00	148
$1030.00	Jul 10	101.00	108.10	$104.55	6.8%	29	1.00	113
$1035.00	Jul 10	103.00	113.10	$108.05	9.3%	2	1.00	72

Most actively traded options today. High liquidity = easy entry/exit. 517 active (total vol 15.7K, top 602)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1020.00	Jul 10	0.35	0.65	$0.50	60.0%	466	0.03	732
$935.00	Jul 10	11.85	15.50	$13.68	26.7%	454	0.43	75
$910.00	Jul 24	42.75	49.10	$45.93	13.8%	329	0.59	13
$1000.00	Jul 17	5.85	6.90	$6.38	16.5%	260	0.17	1.8K
$1025.00	Jul 10	0.04	0.59	$0.32	171.9%	218	0.02	181

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$820.00	Jul 17	2.35	3.10	$2.73	27.5%	602	0.07	398
$900.00	Jul 10	6.65	8.50	$7.58	24.4%	550	0.27	496
$920.00	Jul 17	24.25	27.30	$25.78	11.8%	538	0.45	323
$880.00	Jul 10	3.00	4.30	$3.65	35.6%	499	0.15	107
$930.00	Jul 10	17.40	21.15	$19.27	19.5%	469	0.53	896

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 122 strikes (avg 22.8%, max 136.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1110.00	Jul 10	Aug 14	82.0%	47.0%	74.5%	35	403
$780.00	Jul 10	Aug 21	88.2%	50.8%	73.6%	6	170
$750.00	Jul 10	Jul 24	82.8%	52.7%	57.2%	--	21
$1080.00	Jul 10	Aug 21	73.2%	48.4%	51.3%	237	1.5K
$1065.00	Jul 10	Aug 14	69.6%	48.2%	44.4%	8	571

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$745.00	Jul 10	Aug 7	125.5%	53.1%	136.4%	--	44
$760.00	Jul 10	Aug 21	121.3%	51.5%	135.5%	17	245
$765.00	Jul 10	Aug 14	122.0%	54.0%	126.0%	1	19
$775.00	Jul 10	Jul 31	91.8%	51.4%	78.5%	12	39
$780.00	Jul 10	Aug 21	88.2%	50.8%	73.6%	7	1.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 412 found (best R:R 82.33, avg 5.84)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$1070.00	$1080.00	Jul 17	$0.17	$9.83	$0.17	57.82	$1070.17
$1080.00	$1100.00	Jul 17	$0.36	$19.64	$0.36	54.56	$1080.36
$1030.00	$1035.00	Jul 10	$0.10	$4.90	$0.10	49.00	$1030.10
$1060.00	$1065.00	Jul 24	$0.11	$4.89	$0.11	44.45	$1060.11
$1010.00	$1015.00	Jul 10	$0.12	$4.88	$0.12	40.67	$1010.12

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$760.00	$750.00	Jul 17	$0.12	$9.88	$0.12	82.33	$759.88
$780.00	$770.00	Jul 17	$0.18	$9.82	$0.18	54.56	$779.82
$795.00	$790.00	Jul 10	$0.12	$4.88	$0.12	40.67	$794.88
$835.00	$830.00	Jul 10	$0.12	$4.88	$0.12	40.67	$834.88
$845.00	$840.00	Jul 10	$0.12	$4.88	$0.12	40.67	$844.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 542 found (best R:R 73.07, avg 2.42)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$825.00	$850.00	Jul 10	$24.28	$24.28	$0.72	33.72	$849.28
$745.00	$750.00	Jul 24	$4.85	$4.85	$0.15	32.33	$749.85
$780.00	$790.00	Jul 17	$9.68	$9.68	$0.32	30.25	$789.68
$750.00	$780.00	Jul 24	$28.85	$28.85	$1.15	25.09	$778.85
$820.00	$825.00	Jul 10	$4.80	$4.80	$0.20	24.00	$824.80

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$1100.00	$1080.00	Jul 10	$19.73	$19.73	$0.27	73.07	$1080.27
$1050.00	$1045.00	Jul 10	$4.88	$4.88	$0.12	40.67	$1045.12
$1025.00	$1020.00	Jul 10	$4.85	$4.85	$0.15	32.33	$1020.15
$985.00	$982.50	Jul 10	$2.40	$2.40	$0.10	24.00	$982.60
$1040.00	$1035.00	Jul 17	$4.80	$4.80	$0.20	24.00	$1035.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 119 found (avg debit $6.55, cheapest $0.32)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1100.00	Jul 10	Jul 17	$0.32	68.9%	46.7%
$1080.00	Jul 10	Jul 17	$0.49	73.2%	46.8%
$1070.00	Jul 10	Jul 17	$0.77	59.9%	46.1%
$750.00	Jul 10	Jul 17	$1.00	82.8%	60.4%
$1060.00	Jul 10	Jul 17	$1.01	62.5%	45.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$750.00	Jul 10	Jul 17	$0.46	82.8%	60.4%
$780.00	Jul 10	Jul 17	$0.48	88.2%	55.3%
$770.00	Jul 10	Jul 17	$0.51	85.5%	56.7%
$745.00	Jul 10	Jul 24	$0.65	125.5%	57.8%
$1080.00	Jul 10	Jul 17	$0.66	73.2%	46.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 236 found (cheapest 3.83% of stock, avg 11.23%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$930.00	Jul 10	$16.15	$19.27	$35.42	$894.58	$965.42	3.83%
$935.00	Jul 10	$13.68	$21.95	$35.63	$899.37	$970.63	3.85%
$915.00	Jul 10	$23.53	$12.50	$36.03	$878.97	$951.03	3.89%
$925.00	Jul 10	$18.75	$17.35	$36.10	$888.90	$961.10	3.90%
$920.00	Jul 10	$21.23	$14.93	$36.16	$883.84	$956.16	3.91%
$940.00	Jul 10	$11.75	$25.73	$37.48	$902.52	$977.48	4.05%
$945.00	Jul 10	$9.63	$28.25	$37.88	$907.12	$982.88	4.09%
$910.00	Jul 10	$27.35	$10.60	$37.95	$872.05	$947.95	4.10%
$905.00	Jul 10	$30.35	$9.00	$39.35	$865.65	$944.35	4.25%
$950.00	Jul 10	$8.50	$31.73	$40.23	$909.77	$990.23	4.35%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 1.89% of stock, avg 7.63%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$950.00	$905.00	Jul 10	$8.50	$9.00	$17.50	$887.50	$967.50
$945.00	$905.00	Jul 10	$9.63	$9.00	$18.63	$886.37	$963.63
$950.00	$910.00	Jul 10	$8.50	$10.60	$19.10	$890.90	$969.10
$945.00	$910.00	Jul 10	$9.63	$10.60	$20.23	$889.77	$965.23
$940.00	$905.00	Jul 10	$11.75	$9.00	$20.75	$884.25	$960.75
$950.00	$915.00	Jul 10	$8.50	$12.50	$21.00	$894.00	$971.00
$945.00	$915.00	Jul 10	$9.63	$12.50	$22.13	$892.87	$967.13
$940.00	$910.00	Jul 10	$11.75	$10.60	$22.35	$887.65	$962.35
$935.00	$905.00	Jul 10	$13.68	$9.00	$22.68	$882.32	$957.68
$950.00	$920.00	Jul 10	$8.50	$14.93	$23.43	$896.57	$973.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 451 found (best R:R 99.00, avg credit $9.80)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
810/820	840/850	Jul 17	$9.90	$0.10	99.00	$810.10	$849.90
810/815	825/850	Jul 10	$24.56	$0.44	55.82	$790.44	$849.56
760/765	825/850	Jul 10	$24.55	$0.45	54.56	$740.45	$849.55
750/755	780/800	Jul 24	$19.63	$0.37	53.05	$735.37	$799.63
770/775	825/850	Jul 10	$24.51	$0.49	50.02	$750.49	$849.51
750/760	780/790	Jul 17	$9.80	$0.20	49.00	$750.20	$789.80
750/755	825/850	Jul 10	$24.43	$0.57	42.86	$730.57	$849.43
790/795	825/850	Jul 10	$24.40	$0.60	40.67	$770.60	$849.40
825/830	860/865	Jul 10	$4.88	$0.12	40.67	$825.12	$864.88
790/800	840/850	Jul 17	$9.75	$0.25	39.00	$790.25	$849.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 269 found (best R:R 141.86, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$1060.00	$1070.00	$1080.00	Jul 17	$0.10	$9.90	99.00
$1020.00	$1025.00	$1030.00	Jul 24	$0.05	$4.95	99.00
$1070.00	$1080.00	$1090.00	Jul 31	$0.10	$9.90	99.00
$1040.00	$1060.00	$1080.00	Aug 21	$0.23	$19.77	85.96
$1010.00	$1015.00	$1020.00	Jul 10	$0.06	$4.94	82.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$760.00	$770.00	$780.00	Aug 21	$0.07	$9.93	141.86
$1060.00	$1080.00	$1100.00	Aug 21	$0.15	$19.85	132.33
$860.00	$865.00	$870.00	Jul 10	$0.05	$4.95	99.00
$890.00	$895.00	$900.00	Jul 10	$0.05	$4.95	99.00
$760.00	$770.00	$780.00	Jul 17	$0.10	$9.90	99.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 150 found (best net $-5.43, 142 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$915.00	$960.00	1:2	Aug 14	-$24.22	$20.78
$1080.00	$1100.00	1:2	Jul 17	-$0.02	$19.98
$1060.00	$1080.00	1:2	Aug 7	-$6.65	$13.35
$1080.00	$1100.00	1:2	Aug 14	-$7.53	$12.47
$1080.00	$1090.00	1:2	Jul 24	-$0.50	$9.50

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$890.00	$835.00	1:2	Aug 14	-$5.43	$49.57
$805.00	$765.00	1:2	Aug 14	-$3.78	$36.22
$790.00	$770.00	1:2	Aug 7	-$5.91	$14.09
$760.00	$750.00	1:2	Jul 17	-$0.39	$9.61
$780.00	$770.00	1:2	Jul 17	-$0.53	$9.47

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 156 found (best yield 6.66%, avg 1.81%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$930.00	Aug 21	$61.60	0.52	0.5%	6.66%	7.13%	25	17
$940.00	Aug 21	$57.25	0.50	1.6%	6.19%	7.74%	13	646
$950.00	Aug 21	$52.75	0.48	2.6%	5.70%	8.34%	8	35
$930.00	Aug 7	$52.00	0.52	0.5%	5.62%	6.10%	1	1
$935.00	Aug 7	$49.00	0.50	1.0%	5.29%	6.31%	3	--
$960.00	Aug 21	$48.35	0.45	3.7%	5.22%	8.94%	8	239
$940.00	Aug 7	$47.00	0.49	1.6%	5.08%	6.64%	3	--
$945.00	Aug 7	$44.05	0.47	2.1%	4.76%	6.86%	15	4
$970.00	Aug 21	$44.10	0.43	4.8%	4.76%	9.56%	12	21
$960.00	Aug 14	$43.05	0.45	3.7%	4.65%	8.37%	2	2

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 10,225

Total Puts 15,414

Put/Call Ratio 1.51

Net Difference -5,189

Prior's Put/Call Breakdown

Total Calls 8,256

Total Puts 21,598

Put/Call Ratio 2.62

Net Difference -13,342

Prior 7-Day Put/Call Summary

Total Calls 100,997

Total Puts 135,280

Average Put/Call Ratio 1.42

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