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

CAT
Caterpillar Inc.
stock NYSE

Market Open
Dec 19, 2025 10:42:30 AM EST
576.49USD+1.884%(+10.66)1,698,889
575.78Bid   576.30Ask   0.52Spread
Pre-market
Dec 19, 2025 9:27:30 AM EST
568.94USD+0.550%(+3.11)1,263
After-hours
Dec 18, 2025 4:04:30 PM EST
565.83USD-0.066%(-0.38)0
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Dec 19, 2025Dec 26, 2025Jan 2, 2026Jan 9, 2026Jan 16, 2026Jan 23, 2026Jan 30, 2026Feb 20, 2026Mar 20, 2026May 15, 2026Jun 18, 2026Aug 21, 2026Sep 18, 2026Dec 18, 2026Jan 15, 2027Jun 17, 2027Dec 17, 2027Jan 21, 2028

ITM/OTM for Dec 19, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
4,46016,4842,70314,543


CAT Dec 19, 2025 Exp. - Volume by Strike
Puts
Calls

CAT Dec 19, 2025 Exp. - Open Interest by Strike

Puts
Calls

CAT Dec 19, 2025 Exp. - Max Pain @ $572.50

Puts
Calls


CAT Dec 19, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
890.00 C0.08-20.00%12611-11CAT251219C00890000
880.00 C0.080.00%2411-13CAT251219C00880000
870.00 C00%0CAT251219C00870000
860.00 C0.05-37.50%1611-14CAT251219C00860000
850.00 C0.01-85.71%42412-18CAT251219C00850000
840.00 C00%0CAT251219C00840000
830.00 C00%0CAT251219C00830000
820.00 C00%0CAT251219C00820000
810.00 C00%0CAT251219C00810000
800.00 C0.100%5511-14CAT251219C00800000
790.00 C00%0CAT251219C00790000
780.00 C0.07-84.09%35712-15CAT251219C00780000
760.00 C0.44+62.96%81812-10CAT251219C00760000
740.00 C0.01-80.00%13512-05CAT251219C00740000
720.00 C0.02-95.45%103912-10CAT251219C00720000
700.00 C0.01-90.00%17712-12CAT251219C00700000
695.00 C00%0CAT251219C00695000
690.00 C1.080%2212-12CAT251219C00690000
685.00 C00%0CAT251219C00685000
682.50 C00%0CAT251219C00682500
680.00 C0.30-58.90%274612-04CAT251219C00680000
677.50 C00%0CAT251219C00677500
675.00 C0.070.00%1312-15CAT251219C00675000
672.50 C00%0CAT251219C00672500
670.00 C0.01-80.00%9338312-18CAT251219C00670000
667.50 C00%0CAT251219C00667500
665.00 C0.69-43.44%1112-12CAT251219C00665000
662.50 C0.01-98.39%2712-16CAT251219C00662500
660.00 C0.010.00%249812-18CAT251219C00660000
657.50 C0.20-69.70%18412-15CAT251219C00657500
655.00 C0.02-60.00%19712-18CAT251219C00655000
652.50 C1.05-27.59%1412-12CAT251219C00652500
650.00 C0.02-33.33%1859112-18CAT251219C00650000
647.50 C0.10-52.38%1312-17CAT251219C00647500
645.00 C0.09-47.06%213712-16CAT251219C00645000
642.50 C0.27-94.08%1112-16CAT251219C00642500
640.00 C0.01-80.00%251,33912-18CAT251219C00640000
637.50 C0.020.00%109512-18CAT251219C00637500
635.00 C0.030.00%2315912-18CAT251219C00635000
632.50 C0.34+3.03%208512-17CAT251219C00632500
630.00 C0.03-57.14%634,52812-18CAT251219C00630000
627.50 C0.04-90.48%239712-17CAT251219C00627500
625.00 C0.020.00%3412312-18CAT251219C00625000
622.50 C0.16-60.98%418512-17CAT251219C00622500
620.00 C0.04-42.86%8688712-18CAT251219C00620000
617.50 C0.30-53.85%78812-17CAT251219C00617500
615.00 C0.15+87.50%430412-18CAT251219C00615000
612.50 C0.05-76.19%2363812-18CAT251219C00612500
610.00 C0.06-45.45%2359712-18CAT251219C00610000
607.50 C0.01-96.00%55012-18CAT251219C00607500
605.00 C0.11-31.25%1420912-18CAT251219C00605000
602.50 C0.08-75.00%619012-18CAT251219C00602500
600.00 C0.06-73.91%1102,07612-18CAT251219C00600000
597.50 C0.07-65.00%413812-18CAT251219C00597500
595.00 C0.15-16.67%1722212-18CAT251219C00595000
592.50 C0.14-41.67%5917612-18CAT251219C00592500
590.00 C0.20-50.00%7642612-18CAT251219C00590000
587.50 C0.40-32.20%8412212-18CAT251219C00587500
585.00 C0.40-51.81%2,46280012-18CAT251219C00585000
582.50 C0.85-17.48%3813112-18CAT251219C00582500
580.00 C0.76-38.71%27262712-18CAT251219C00580000
577.50 C1.30-12.16%6712412-18CAT251219C00577500
575.00 C2.13+1.43%9025412-18CAT251219C00575000
572.50 C3.44+13.16%669412-18CAT251219C00572500
570.00 C3.16+0.32%23554412-18CAT251219C00570000
567.50 C4.99+16.05%4139012-18CAT251219C00567500
565.00 C5.30-6.19%5612812-18CAT251219C00565000
562.50 C8.55+23.91%810012-18CAT251219C00562500
560.00 C9.00+11.11%20531312-18CAT251219C00560000
557.50 C15.00+65.56%484912-18CAT251219C00557500
555.00 C17.17+72.56%44812-18CAT251219C00555000
552.50 C15.63+28.54%163712-18CAT251219C00552500
550.00 C17.88+33.43%7260712-18CAT251219C00550000
547.50 C73.30+36.45%1412-12CAT251219C00547500
545.00 C31.03-34.60%54212-17CAT251219C00545000
542.50 C70.69+24.32%51512-11CAT251219C00542500
540.00 C27.82+24.09%216012-18CAT251219C00540000
537.50 C32.700%1111-25CAT251219C00537500
535.00 C00%0CAT251219C00535000
532.50 C00%0CAT251219C00532500
530.00 C39.16+23.92%1532612-18CAT251219C00530000
527.50 C84.600%5512-12CAT251219C00527500
525.00 C44.44-2.09%3412-18CAT251219C00525000
520.00 C47.36+13.57%113712-18CAT251219C00520000
515.00 C56.69-40.18%5512-17CAT251219C00515000
510.00 C54.17+6.28%428912-18CAT251219C00510000
505.00 C85.15+19.93%4312-15CAT251219C00505000
500.00 C67.10+10.00%1816612-18CAT251219C00500000
495.00 C97.87-2.22%4212-16CAT251219C00495000
490.00 C76.54+9.61%113812-18CAT251219C00490000
485.00 C83.59-22.54%4612-18CAT251219C00485000
480.00 C88.58+8.97%412512-18CAT251219C00480000
475.00 C92.50-21.97%2212-18CAT251219C00475000
470.00 C97.49+6.83%24712-18CAT251219C00470000
465.00 C00%0CAT251219C00465000
460.00 C101.23-21.30%274912-17CAT251219C00460000
455.00 C112.71+5.81%4112-18CAT251219C00455000
450.00 C117.70+5.55%43312-18CAT251219C00450000
440.00 C127.20+4.71%13212-18CAT251219C00440000
430.00 C131.86-18.26%34312-17CAT251219C00430000
420.00 C147.30+3.62%11712-18CAT251219C00420000
410.00 C153.00-14.29%110612-17CAT251219C00410000
400.00 C190.66-15.76%2812-16CAT251219C00400000
390.00 C200.65+11.36%4512-16CAT251219C00390000
380.00 C190.37-10.83%12212-18CAT251219C00380000
370.00 C225.43+9.90%4712-15CAT251219C00370000
360.00 C235.42+12.25%2212-15CAT251219C00360000
350.00 C261.70+3.26%1512-12CAT251219C00350000
340.00 C229.69-1.12%1612-01CAT251219C00340000
330.00 C262.00+38.54%26312-16CAT251219C00330000
320.00 C271.990%2112-16CAT251219C00320000
310.00 C256.39+2.35%1212-18CAT251219C00310000
300.00 C293.14-4.73%2212-15CAT251219C00300000
290.00 C321.65+25.40%11112-12CAT251219C00290000
280.00 C00%0CAT251219C00280000
270.00 C325.180%2112-15CAT251219C00270000
260.00 C335.17+16.52%2212-15CAT251219C00260000
250.00 C00%0CAT251219C00250000
240.00 C311.950%1111-25CAT251219C00240000
230.00 C00%0CAT251219C00230000
220.00 C00%0CAT251219C00220000
Puts
StrikePriceChangeVolOILastContract Name
890.00 P00%0CAT251219P00890000
880.00 P00%0CAT251219P00880000
870.00 P00%0CAT251219P00870000
860.00 P242.15-23.08%1012-12CAT251219P00860000
850.00 P232.150%1012-12CAT251219P00850000
840.00 P222.150%1012-12CAT251219P00840000
830.00 P284.800%1011-21CAT251219P00830000
820.00 P229.040%1012-15CAT251219P00820000
810.00 P219.02+17.06%1112-15CAT251219P00810000
800.00 P256.250%1011-21CAT251219P00800000
790.00 P199.37+11.57%1012-15CAT251219P00790000
780.00 P194.35+2.64%1112-17CAT251219P00780000
760.00 P196.700%1011-11CAT251219P00760000
740.00 P195.750%1011-18CAT251219P00740000
720.00 P124.800%1012-15CAT251219P00720000
700.00 P00%0CAT251219P00700000
695.00 P00%0CAT251219P00695000
690.00 P00%0CAT251219P00690000
685.00 P67.10-23.92%1112-12CAT251219P00685000
682.50 P00%0CAT251219P00682500
680.00 P109.150%1111-10CAT251219P00680000
677.50 P80.600%1012-15CAT251219P00677500
675.00 P00%0CAT251219P00675000
672.50 P00%0CAT251219P00672500
670.00 P63.050%1112-10CAT251219P00670000
667.50 P63.350%3112-12CAT251219P00667500
665.00 P00%0CAT251219P00665000
662.50 P86.30+45.53%1012-17CAT251219P00662500
660.00 P83.80+22.80%12512-17CAT251219P00660000
657.50 P00%0CAT251219P00657500
655.00 P00%0CAT251219P00655000
652.50 P00%0CAT251219P00652500
650.00 P31.36+20.62%201012-12CAT251219P00650000
647.50 P71.300%1012-17CAT251219P00647500
645.00 P68.80+209.21%1112-17CAT251219P00645000
642.50 P23.00+14.71%1112-12CAT251219P00642500
640.00 P39.18+86.57%343312-12CAT251219P00640000
637.50 P00%0CAT251219P00637500
635.00 P31.050%4212-12CAT251219P00635000
632.50 P18.05+31.75%1112-12CAT251219P00632500
630.00 P62.94-9.03%180112-18CAT251219P00630000
627.50 P60.40+74.72%46312-18CAT251219P00627500
625.00 P58.40+35.40%111212-18CAT251219P00625000
622.50 P58.72+77.94%113212-17CAT251219P00622500
620.00 P54.50-6.84%62112-18CAT251219P00620000
617.50 P52.00-8.39%40212-18CAT251219P00617500
615.00 P47.93-10.91%2382712-18CAT251219P00615000
612.50 P45.43-11.87%175312-18CAT251219P00612500
610.00 P42.30-13.43%72312-18CAT251219P00610000
607.50 P41.47-11.84%31312-18CAT251219P00607500
605.00 P43.87+169.14%1953612-17CAT251219P00605000
602.50 P41.42+188.24%1611612-17CAT251219P00602500
600.00 P33.25-18.16%2712712-18CAT251219P00600000
597.50 P31.47-18.43%10812-18CAT251219P00597500
595.00 P29.10-13.98%161112-18CAT251219P00595000
592.50 P22.94-23.53%630312-18CAT251219P00592500
590.00 P23.05-21.06%4727012-18CAT251219P00590000
587.50 P19.15-21.68%3718512-18CAT251219P00587500
585.00 P18.20-27.20%12126812-18CAT251219P00585000
582.50 P16.00-27.93%9214212-18CAT251219P00582500
580.00 P13.10-34.27%10133912-18CAT251219P00580000
577.50 P7.50-58.38%920212-18CAT251219P00577500
575.00 P9.15-42.23%7450412-18CAT251219P00575000
572.50 P7.85-41.64%191,05612-18CAT251219P00572500
570.00 P6.30-46.61%28443312-18CAT251219P00570000
567.50 P4.82-51.36%7912212-18CAT251219P00567500
565.00 P4.00-53.11%40485612-18CAT251219P00565000
562.50 P2.90-63.29%12512212-18CAT251219P00562500
560.00 P2.10-67.79%42565212-18CAT251219P00560000
557.50 P1.88-65.82%61055712-18CAT251219P00557500
555.00 P1.53-66.67%4839212-18CAT251219P00555000
552.50 P1.05-70.75%608912-18CAT251219P00552500
550.00 P0.81-73.00%8065312-18CAT251219P00550000
547.50 P1.04-55.74%66812-18CAT251219P00547500
545.00 P0.44-78.11%1418812-18CAT251219P00545000
542.50 P0.41-74.53%95912-18CAT251219P00542500
540.00 P0.17-86.82%4744612-18CAT251219P00540000
537.50 P1.08+575.00%9410512-17CAT251219P00537500
535.00 P0.14-82.50%1119812-18CAT251219P00535000
532.50 P0.16-81.82%106812-18CAT251219P00532500
530.00 P0.10-79.59%3259712-18CAT251219P00530000
527.50 P0.30+87.50%43812-17CAT251219P00527500
525.00 P0.120.00%210312-18CAT251219P00525000
520.00 P0.04-80.00%1071112-18CAT251219P00520000
515.00 P0.07-41.67%42412-18CAT251219P00515000
510.00 P0.06-57.14%839512-18CAT251219P00510000
505.00 P0.06-53.85%105512-18CAT251219P00505000
500.00 P0.07-36.36%1675912-18CAT251219P00500000
495.00 P0.01-93.33%67912-18CAT251219P00495000
490.00 P0.07+75.00%11,58412-18CAT251219P00490000
485.00 P0.10+11.11%24112-18CAT251219P00485000
480.00 P0.070.00%1135012-18CAT251219P00480000
475.00 P0.01-83.33%82512-18CAT251219P00475000
470.00 P0.01-83.33%4983012-18CAT251219P00470000
465.00 P0.09+125.00%19812-18CAT251219P00465000
460.00 P0.01-66.67%155512-18CAT251219P00460000
455.00 P0.01-80.00%482912-18CAT251219P00455000
450.00 P0.05+66.67%2036012-18CAT251219P00450000
440.00 P0.09+200.00%2717812-18CAT251219P00440000
430.00 P0.01-50.00%119212-18CAT251219P00430000
420.00 P0.01-50.00%325012-18CAT251219P00420000
410.00 P0.02-97.50%4510012-17CAT251219P00410000
400.00 P0.02+100.00%626312-18CAT251219P00400000
390.00 P0.03+50.00%47112-18CAT251219P00390000
380.00 P0.04+100.00%126512-16CAT251219P00380000
370.00 P0.04-97.93%44812-16CAT251219P00370000
360.00 P0.03-25.00%51212-16CAT251219P00360000
350.00 P0.05+25.00%13912-17CAT251219P00350000
340.00 P0.03-40.00%11012-18CAT251219P00340000
330.00 P0.03-25.00%22912-18CAT251219P00330000
320.00 P0.04+100.00%4912-16CAT251219P00320000
310.00 P0.04+100.00%51112-16CAT251219P00310000
300.00 P0.01-50.00%11112-17CAT251219P00300000
290.00 P0.04-92.00%5612-16CAT251219P00290000
280.00 P0.03-25.00%32612-18CAT251219P00280000
270.00 P0.04+300.00%72612-16CAT251219P00270000
260.00 P0.16+433.33%2812-17CAT251219P00260000
250.00 P0.04+33.33%162712-16CAT251219P00250000
240.00 P0.04+300.00%61012-16CAT251219P00240000
230.00 P0.01-66.67%23712-18CAT251219P00230000
220.00 P0.02-50.00%2412-17CAT251219P00220000


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