Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

CAT
Caterpillar Inc.
stock NYSE

At Close
Dec 4, 2025 3:59:47 PM EST
599.30USD+1.320%(+7.81)2,220,118
598.86Bid   599.17Ask   0.31Spread
Pre-market
Dec 4, 2025 9:24:30 AM EST
591.26USD-0.039%(-0.23)1,769
After-hours
Dec 4, 2025 4:06:30 PM EST
599.15USD-0.025%(-0.15)11,091
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Dec 5, 2025Dec 12, 2025Dec 19, 2025Dec 26, 2025Jan 2, 2026Jan 9, 2026Jan 16, 2026Jan 23, 2026Feb 20, 2026Mar 20, 2026May 15, 2026Jun 18, 2026Sep 18, 2026Dec 18, 2026Jan 15, 2027Jun 17, 2027Dec 17, 2027Jan 21, 2028

ITM/OTM for Dec 5, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
5,2203,850578,009


CAT Dec 5, 2025 Exp. - Volume by Strike
Puts
Calls

CAT Dec 5, 2025 Exp. - Open Interest by Strike

Puts
Calls

CAT Dec 5, 2025 Exp. - Max Pain @ $567.50

Puts
Calls


CAT Dec 5, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
890.00 C0.05-91.23%1212-02CAT251205C00890000
880.00 C0.050.00%2512-03CAT251205C00880000
870.00 C00%0CAT251205C00870000
860.00 C0.470%1112-01CAT251205C00860000
850.00 C0.05-91.53%1112-02CAT251205C00850000
840.00 C0.050%1112-03CAT251205C00840000
830.00 C0.050.00%1212-03CAT251205C00830000
820.00 C00%0CAT251205C00820000
810.00 C0.050%1112-03CAT251205C00810000
800.00 C0.390%2012-01CAT251205C00800000
790.00 C00%0CAT251205C00790000
780.00 C0.21+320.00%2511-21CAT251205C00780000
770.00 C0.050%101011-17CAT251205C00770000
760.00 C00%0CAT251205C00760000
750.00 C0.640%1112-01CAT251205C00750000
740.00 C00%0CAT251205C00740000
735.00 C00%0CAT251205C00735000
730.00 C00%0CAT251205C00730000
725.00 C0.050%101011-17CAT251205C00725000
720.00 C0.05-97.40%1211-19CAT251205C00720000
715.00 C00%0CAT251205C00715000
710.00 C0.050%101011-17CAT251205C00710000
705.00 C00%0CAT251205C00705000
700.00 C0.14+40.00%15212-01CAT251205C00700000
695.00 C0.110%1111-24CAT251205C00695000
690.00 C00%0CAT251205C00690000
685.00 C0.230%2012-01CAT251205C00685000
680.00 C0.92+27.78%2211-04CAT251205C00680000
675.00 C00%0CAT251205C00675000
670.00 C00%0CAT251205C00670000
665.00 C0.04-95.45%1212-03CAT251205C00665000
660.00 C0.30+328.57%2612-03CAT251205C00660000
655.00 C0.08-98.81%1112-01CAT251205C00655000
650.00 C0.42+4,100.00%14012-03CAT251205C00650000
645.00 C0.01-83.33%21612-03CAT251205C00645000
640.00 C1.40+976.92%21812-02CAT251205C00640000
635.00 C0.010.00%2912-02CAT251205C00635000
630.00 C0.06-89.09%41212-02CAT251205C00630000
625.00 C1.10+15.79%1511-24CAT251205C00625000
622.50 C00%0CAT251205C00622500
620.00 C0.23+27.78%1,28397512-03CAT251205C00620000
617.50 C0.010%5312-03CAT251205C00617500
615.00 C0.42+27.27%7921912-03CAT251205C00615000
612.50 C0.54+35.00%27512-03CAT251205C00612500
610.00 C0.77+28.33%4321212-03CAT251205C00610000
607.50 C1.00+31.58%1527012-03CAT251205C00607500
605.00 C1.58+43.64%40060912-03CAT251205C00605000
602.50 C1.75+63.55%605012-03CAT251205C00602500
600.00 C2.42+71.63%1,3041,29212-03CAT251205C00600000
597.50 C3.25+78.57%2,61984612-03CAT251205C00597500
595.00 C3.87+41.76%53425712-03CAT251205C00595000
592.50 C5.60+69.70%69227412-03CAT251205C00592500
590.00 C6.37+61.27%30133812-03CAT251205C00590000
587.50 C8.25+60.82%14711312-03CAT251205C00587500
585.00 C10.00+69.49%65682412-03CAT251205C00585000
582.50 C12.25+53.51%11814712-03CAT251205C00582500
580.00 C14.00+46.60%26348212-03CAT251205C00580000
577.50 C16.80+45.45%7421312-03CAT251205C00577500
575.00 C16.60+46.26%23726212-03CAT251205C00575000
572.50 C19.10+34.98%8211712-03CAT251205C00572500
570.00 C23.17+36.29%1369512-03CAT251205C00570000
567.50 C25.10+39.76%3610012-03CAT251205C00567500
565.00 C25.95+27.64%216612-03CAT251205C00565000
562.50 C29.55+26.28%166812-03CAT251205C00562500
560.00 C31.40+23.14%155612-03CAT251205C00560000
557.50 C22.25+9.44%15912-03CAT251205C00557500
555.00 C36.30+16.12%7210912-03CAT251205C00555000
552.50 C38.65+51.75%606212-03CAT251205C00552500
550.00 C32.65+26.55%727312-02CAT251205C00550000
547.50 C22.55+26.69%12812-03CAT251205C00547500
545.00 C46.98+56.24%54912-03CAT251205C00545000
542.50 C49.95+17.25%14412-03CAT251205C00542500
540.00 C30.00-20.36%13912-03CAT251205C00540000
537.50 C34.00+17.20%2212-02CAT251205C00537500
535.00 C37.15-21.39%45112-03CAT251205C00535000
532.50 C39.03+18.49%1211-26CAT251205C00532500
530.00 C42.10-3.93%48712-03CAT251205C00530000
527.50 C37.29+21.39%1311-25CAT251205C00527500
525.00 C51.30+4.48%11511-28CAT251205C00525000
522.50 C00%0CAT251205C00522500
520.00 C33.80-30.74%2711-21CAT251205C00520000
517.50 C73.43+31.90%9912-03CAT251205C00517500
515.00 C57.73+59.04%1811-26CAT251205C00515000
512.50 C60.21+56.39%1111-26CAT251205C00512500
510.00 C64.81+12.13%1612-02CAT251205C00510000
507.50 C83.35+23.81%3512-03CAT251205C00507500
505.00 C70.50+18.49%21912-03CAT251205C00505000
502.50 C74.32+52.89%6612-02CAT251205C00502500
500.00 C90.79+24.54%6212-03CAT251205C00500000
497.50 C70.50-12.86%1112-03CAT251205C00497500
495.00 C68.750%1112-03CAT251205C00495000
492.50 C00%0CAT251205C00492500
490.00 C75.00-2.34%1211-20CAT251205C00490000
487.50 C00%0CAT251205C00487500
485.00 C87.56+20.62%5712-03CAT251205C00485000
482.50 C00%0CAT251205C00482500
480.00 C00%0CAT251205C00480000
477.50 C00%0CAT251205C00477500
475.00 C83.53+6.41%1111-17CAT251205C00475000
472.50 C77.700%1111-25CAT251205C00472500
470.00 C97.95+1.71%2111-11CAT251205C00470000
467.50 C101.500%4212-01CAT251205C00467500
465.00 C103.99+25.67%4412-01CAT251205C00465000
460.00 C131.14+31.40%1212-03CAT251205C00460000
455.00 C118.27+8.29%2812-03CAT251205C00455000
450.00 C100.10-4.48%1411-20CAT251205C00450000
445.00 C129.77+28.80%52012-03CAT251205C00445000
440.00 C105.70-4.04%91011-21CAT251205C00440000
435.00 C130.350%4211-10CAT251205C00435000
430.00 C158.12+0.11%1312-03CAT251205C00430000
425.00 C121.100%1111-21CAT251205C00425000
420.00 C160.890%2012-03CAT251205C00420000
415.00 C165.880%2012-03CAT251205C00415000
410.00 C159.77+4.81%1112-03CAT251205C00410000
405.00 C144.250%1111-20CAT251205C00405000
400.00 C191.95+11.01%2212-03CAT251205C00400000
395.00 C197.160%4212-03CAT251205C00395000
390.00 C202.15+3.73%4212-03CAT251205C00390000
385.00 C199.87+5.63%2112-02CAT251205C00385000
380.00 C201.77-1.60%4212-03CAT251205C00380000
375.00 C206.76-1.56%4212-03CAT251205C00375000
370.00 C00%0CAT251205C00370000
365.00 C00%0CAT251205C00365000
360.00 C00%0CAT251205C00360000
355.00 C236.360%4212-03CAT251205C00355000
350.00 C241.35+8.22%4212-03CAT251205C00350000
345.00 C241.16+5.77%2112-03CAT251205C00345000
340.00 C246.15+19.87%2412-03CAT251205C00340000
335.00 C236.810%2012-01CAT251205C00335000
330.00 C241.800%2012-01CAT251205C00330000
325.00 C00%0CAT251205C00325000
320.00 C252.900%2112-01CAT251205C00320000
315.00 C257.890%2112-01CAT251205C00315000
310.00 C00%0CAT251205C00310000
300.00 C00%0CAT251205C00300000
290.00 C286.40+13.09%1111-28CAT251205C00290000
280.00 C00%0CAT251205C00280000
270.00 C00%0CAT251205C00270000
260.00 C319.37+5.06%1112-03CAT251205C00260000
Puts
StrikePriceChangeVolOILastContract Name
890.00 P00%0CAT251205P00890000
880.00 P00%0CAT251205P00880000
870.00 P00%0CAT251205P00870000
860.00 P00%0CAT251205P00860000
850.00 P00%0CAT251205P00850000
840.00 P00%0CAT251205P00840000
830.00 P00%0CAT251205P00830000
820.00 P00%0CAT251205P00820000
810.00 P00%0CAT251205P00810000
800.00 P00%0CAT251205P00800000
790.00 P00%0CAT251205P00790000
780.00 P00%0CAT251205P00780000
770.00 P00%0CAT251205P00770000
760.00 P00%0CAT251205P00760000
750.00 P00%0CAT251205P00750000
740.00 P00%0CAT251205P00740000
735.00 P177.150%1011-17CAT251205P00735000
730.00 P172.150%2011-17CAT251205P00730000
725.00 P00%0CAT251205P00725000
720.00 P00%0CAT251205P00720000
715.00 P00%0CAT251205P00715000
710.00 P00%0CAT251205P00710000
705.00 P00%0CAT251205P00705000
700.00 P135.15-11.44%1012-03CAT251205P00700000
695.00 P00%0CAT251205P00695000
690.00 P00%0CAT251205P00690000
685.00 P00%0CAT251205P00685000
680.00 P00%0CAT251205P00680000
675.00 P00%0CAT251205P00675000
670.00 P00%0CAT251205P00670000
665.00 P112.200%1011-21CAT251205P00665000
660.00 P78.500%1110-29CAT251205P00660000
655.00 P00%0CAT251205P00655000
650.00 P00%0CAT251205P00650000
645.00 P92.50+17.09%1011-04CAT251205P00645000
640.00 P00%0CAT251205P00640000
635.00 P53.950%1012-02CAT251205P00635000
630.00 P62.85-21.68%12012-03CAT251205P00630000
625.00 P61.65-23.65%2112-03CAT251205P00625000
622.50 P00%0CAT251205P00622500
620.00 P30.00-58.30%1112-03CAT251205P00620000
617.50 P00%0CAT251205P00617500
615.00 P56.95-11.64%1211-24CAT251205P00615000
612.50 P00%0CAT251205P00612500
610.00 P63.50+73.83%1111-04CAT251205P00610000
607.50 P00%0CAT251205P00607500
605.00 P35.950%2010-29CAT251205P00605000
602.50 P00%0CAT251205P00602500
600.00 P10.00-45.05%733112-03CAT251205P00600000
597.50 P8.20-43.25%3612-03CAT251205P00597500
595.00 P7.10-47.41%122212-03CAT251205P00595000
592.50 P5.830%181612-03CAT251205P00592500
590.00 P4.65-49.46%435012-03CAT251205P00590000
587.50 P3.88-52.04%282612-03CAT251205P00587500
585.00 P2.70-64.47%405912-03CAT251205P00585000
582.50 P2.18-64.26%624012-03CAT251205P00582500
580.00 P1.60-69.87%20513712-03CAT251205P00580000
577.50 P1.20-69.23%375812-03CAT251205P00577500
575.00 P1.03-67.30%18738512-03CAT251205P00575000
572.50 P0.98-61.57%1007112-03CAT251205P00572500
570.00 P0.58-74.56%12913212-03CAT251205P00570000
567.50 P0.46-71.43%6411712-03CAT251205P00567500
565.00 P0.38-72.26%14465612-03CAT251205P00565000
562.50 P0.50-52.38%967112-03CAT251205P00562500
560.00 P0.14-82.50%21965812-03CAT251205P00560000
557.50 P0.22-68.57%9111312-03CAT251205P00557500
555.00 P0.20-57.45%9527312-03CAT251205P00555000
552.50 P0.50+13.64%163912-03CAT251205P00552500
550.00 P0.16-52.94%11549312-03CAT251205P00550000
547.50 P0.43+26.47%1129212-03CAT251205P00547500
545.00 P0.15-46.43%3182212-03CAT251205P00545000
542.50 P0.27-3.57%827012-03CAT251205P00542500
540.00 P0.21+10.53%2774112-03CAT251205P00540000
537.50 P0.16-23.81%86612-03CAT251205P00537500
535.00 P0.12-57.14%29412-03CAT251205P00535000
532.50 P0.27-18.18%16112-03CAT251205P00532500
530.00 P0.45+40.63%1813912-03CAT251205P00530000
527.50 P0.14-53.33%129212-03CAT251205P00527500
525.00 P0.05-64.29%477512-03CAT251205P00525000
522.50 P0.27-83.64%64112-01CAT251205P00522500
520.00 P0.14-6.67%29112-03CAT251205P00520000
517.50 P0.28-77.95%1512-01CAT251205P00517500
515.00 P0.05-66.67%64512-03CAT251205P00515000
512.50 P0.30-85.71%21112-01CAT251205P00512500
510.00 P0.03-88.89%125212-03CAT251205P00510000
507.50 P0.600%2112-01CAT251205P00507500
505.00 P0.03-84.21%51812-03CAT251205P00505000
502.50 P0.04-60.00%256912-03CAT251205P00502500
500.00 P0.09+50.00%10220812-03CAT251205P00500000
497.50 P0.03-76.92%12310612-02CAT251205P00497500
495.00 P0.08+100.00%73112-03CAT251205P00495000
492.50 P0.030.00%2512-03CAT251205P00492500
490.00 P0.13+85.71%34312-03CAT251205P00490000
487.50 P0.02-33.33%31312-03CAT251205P00487500
485.00 P0.04-33.33%1212012-02CAT251205P00485000
482.50 P0.210%10912-03CAT251205P00482500
480.00 P0.04-75.00%715012-01CAT251205P00480000
477.50 P0.01-75.00%182912-03CAT251205P00477500
475.00 P1.52+52.00%101511-17CAT251205P00475000
472.50 P0.03-40.00%2112-02CAT251205P00472500
470.00 P0.01-66.67%41412-03CAT251205P00470000
467.50 P0.07+600.00%2712-03CAT251205P00467500
465.00 P0.050.00%29912-01CAT251205P00465000
460.00 P0.03-25.00%1312-02CAT251205P00460000
455.00 P0.01-85.71%252512-02CAT251205P00455000
450.00 P0.01-87.50%31512-03CAT251205P00450000
445.00 P0.10+900.00%16212-03CAT251205P00445000
440.00 P0.13+550.00%51512-03CAT251205P00440000
435.00 P0.04+300.00%71012-03CAT251205P00435000
430.00 P0.13+116.67%31412-03CAT251205P00430000
425.00 P0.010.00%61412-03CAT251205P00425000
420.00 P0.09-30.77%35412-03CAT251205P00420000
415.00 P0.01-87.50%51412-03CAT251205P00415000
410.00 P0.01-85.71%61212-03CAT251205P00410000
405.00 P0.01-50.00%111312-03CAT251205P00405000
400.00 P0.08+14.29%33312-03CAT251205P00400000
395.00 P0.03+200.00%33112-03CAT251205P00395000
390.00 P0.01-96.43%182412-03CAT251205P00390000
385.00 P0.03-86.96%51412-03CAT251205P00385000
380.00 P0.08+700.00%51512-03CAT251205P00380000
375.00 P0.03-90.63%5912-03CAT251205P00375000
370.00 P0.080%221412-01CAT251205P00370000
365.00 P0.030%281412-01CAT251205P00365000
360.00 P0.090%32912-01CAT251205P00360000
355.00 P0.04-20.00%11112-03CAT251205P00355000
350.00 P0.04-20.00%21712-03CAT251205P00350000
345.00 P0.01-80.00%71012-03CAT251205P00345000
340.00 P0.01-75.00%174912-03CAT251205P00340000
335.00 P0.010.00%43312-03CAT251205P00335000
330.00 P0.01-75.00%203112-03CAT251205P00330000
325.00 P0.04-42.86%215612-03CAT251205P00325000
320.00 P0.01-50.00%102212-03CAT251205P00320000
315.00 P0.01-75.00%161912-03CAT251205P00315000
310.00 P0.01-75.00%144612-03CAT251205P00310000
300.00 P0.010.00%53912-03CAT251205P00300000
290.00 P0.01-88.89%385512-03CAT251205P00290000
280.00 P0.04+300.00%11312-02CAT251205P00280000
270.00 P0.02+100.00%7812-01CAT251205P00270000
260.00 P0.01-50.00%31912-03CAT251205P00260000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-5
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC