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

PCAR
Paccar Inc
stock NASDAQ

At Close
Sep 17, 2025 3:59:57 PM EDT
100.85USD-1.954%(-2.01)3,989,293
100.85Bid   100.90Ask   0.05Spread
Pre-market
0.00USD-100.000%(-102.86)0
After-hours
Sep 17, 2025 4:26:30 PM EDT
101.74USD+0.883%(+0.89)148,877
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Sep 19, 2025Oct 17, 2025Nov 21, 2025Jan 16, 2026Feb 20, 2026Mar 20, 2026Jun 18, 2026Sep 18, 2026Jan 15, 2027Jan 21, 2028

ITM/OTM for Sep 19, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
6495,9576352,722


PCAR Sep 19, 2025 Exp. - Volume by Strike
Puts
Calls

PCAR Sep 19, 2025 Exp. - Open Interest by Strike

Puts
Calls

PCAR Sep 19, 2025 Exp. - Max Pain @ $100.00

Puts
Calls


PCAR Sep 19, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
175 C00%0PCAR250919C00175000
172 C0.15-66.67%22103-13PCAR250919C00172000
170 C1.10+100.00%4312-13PCAR250919C00170000
167 C0.40+66.67%1903-10PCAR250919C00167000
165 C0.290%2103-04PCAR250919C00165000
162 C00%0PCAR250919C00162000
160 C0.66+120.00%1111-04PCAR250919C00160000
157 C00%0PCAR250919C00157000
155 C0.750%131301-14PCAR250919C00155000
152 C0.900%3301-14PCAR250919C00152000
150 C1.000%1110-28PCAR250919C00150000
147 C00%0PCAR250919C00147000
145 C2.100%1111-20PCAR250919C00145000
142 C1.650%1101-14PCAR250919C00142000
140 C0.10-93.55%11006-12PCAR250919C00140000
137 C0.85-63.04%1404-02PCAR250919C00137000
135 C2.60-50.94%1101-14PCAR250919C00135000
132 C0.200%3105-27PCAR250919C00132000
130 C0.01-97.14%108109-09PCAR250919C00130000
127 C2.70-38.64%24902-07PCAR250919C00127000
125 C0.05-76.19%11308-14PCAR250919C00125000
122 C1.38-25.41%212103-25PCAR250919C00122000
120 C0.25+400.00%21708-22PCAR250919C00120000
117 C0.10-33.33%15908-14PCAR250919C00117000
115 C0.25-61.54%11908-13PCAR250919C00115000
112 C0.01-50.00%114209-16PCAR250919C00112000
110 C0.30-6.25%313908-28PCAR250919C00110000
107 C0.10-44.44%732809-16PCAR250919C00107000
105 C0.35-7.89%2944,22309-16PCAR250919C00105000
102 C1.75+14.38%671609-16PCAR250919C00102000
100 C2.99-1.64%2333709-16PCAR250919C00100000
97 C4.70+38.24%99809-11PCAR250919C00097000
95 C7.10+71.08%26009-11PCAR250919C00095000
92 C9.000.00%22808-26PCAR250919C00092000
90 C12.39-1.04%51909-16PCAR250919C00090000
87 C8.900.00%11105-05PCAR250919C00087000
85 C9.400%5504-30PCAR250919C00085000
82 C00%0PCAR250919C00082000
80 C14.800%1507505-02PCAR250919C00080000
77 C16.700%6605-01PCAR250919C00077000
75 C18.000%2204-07PCAR250919C00075000
72 C00%0PCAR250919C00072000
70 C28.48-1.45%1309-10PCAR250919C00070000
67 C00%0PCAR250919C00067000
65 C28.81+6.43%3106-24PCAR250919C00065000
62 C00%0PCAR250919C00062000
60 C33.74+5.67%3106-24PCAR250919C00060000
57 C00%0PCAR250919C00057000
55 C43.650%3308-15PCAR250919C00055000
52 C00%0PCAR250919C00052000
50 C00%0PCAR250919C00050000
47 C00%0PCAR250919C00047000
45 C00%0PCAR250919C00045000
Puts
StrikePriceChangeVolOILastContract Name
175 P00%0PCAR250919P00175000
172 P00%0PCAR250919P00172000
170 P00%0PCAR250919P00170000
167 P00%0PCAR250919P00167000
165 P00%0PCAR250919P00165000
162 P00%0PCAR250919P00162000
160 P00%0PCAR250919P00160000
157 P00%0PCAR250919P00157000
155 P00%0PCAR250919P00155000
152 P00%0PCAR250919P00152000
150 P00%0PCAR250919P00150000
147 P00%0PCAR250919P00147000
145 P00%0PCAR250919P00145000
142 P00%0PCAR250919P00142000
140 P00%0PCAR250919P00140000
137 P00%0PCAR250919P00137000
135 P00%0PCAR250919P00135000
132 P00%0PCAR250919P00132000
130 P00%0PCAR250919P00130000
127 P00%0PCAR250919P00127000
125 P20.100%4210-11PCAR250919P00125000
122 P00%0PCAR250919P00122000
120 P22.50+9.44%1108-01PCAR250919P00120000
117 P00%0PCAR250919P00117000
115 P17.95+14.19%1308-08PCAR250919P00115000
112 P10.90-26.10%1308-28PCAR250919P00112000
110 P6.92-7.73%2120809-16PCAR250919P00110000
107 P4.50-48.86%327309-15PCAR250919P00107000
105 P3.00-56.52%17809-15PCAR250919P00105000
102 P0.65-35.00%556709-16PCAR250919P00102000
100 P0.45-10.00%123309-15PCAR250919P00100000
97 P0.10-44.44%153209-16PCAR250919P00097000
95 P0.15-50.00%247709-15PCAR250919P00095000
92 P0.03-70.00%118409-16PCAR250919P00092000
90 P0.30-42.31%233009-09PCAR250919P00090000
87 P0.30+150.00%212709-03PCAR250919P00087000
85 P0.20+100.00%17609-03PCAR250919P00085000
82 P0.05-50.00%134109-10PCAR250919P00082000
80 P0.22-74.12%14914808-18PCAR250919P00080000
77 P0.30-76.19%52508-07PCAR250919P00077000
75 P0.24+380.00%118609-04PCAR250919P00075000
72 P0.45-43.75%11307-17PCAR250919P00072000
70 P0.38+123.53%1709-10PCAR250919P00070000
67 P0.96+35.21%4105-09PCAR250919P00067000
65 P0.55-39.56%61106-06PCAR250919P00065000
62 P0.72+2.86%2405-08PCAR250919P00062000
60 P0.23-69.33%12109-04PCAR250919P00060000
57 P0.16-80.00%1108-04PCAR250919P00057000
55 P0.35-58.82%1306-18PCAR250919P00055000
52 P0.800%3004-17PCAR250919P00052000
50 P00%0PCAR250919P00050000
47 P0.750%2204-07PCAR250919P00047000
45 P00%0PCAR250919P00045000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC