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
May 6, 2026 3:59:55 PM EDT
116.50USD+2.716%(+3.08)2,869,954
0.00Bid   0.00Ask   0.00Spread
Pre-market
0.00USD-100.000%(-113.42)0
After-hours
May 5, 2026 4:47:30 PM EDT
113.16USD-0.220%(-0.25)0
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
May 15, 2026Jun 18, 2026Aug 21, 2026Sep 18, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jan 21, 2028

ITM/OTM for May 15, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
5253,3531,1901,713


PCAR May 15, 2026 Exp. - Volume by Strike
Puts
Calls

PCAR May 15, 2026 Exp. - Open Interest by Strike

Puts
Calls

PCAR May 15, 2026 Exp. - Max Pain @ $120.00

Puts
Calls


PCAR May 15, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
170.00 C00%0PCAR260515C00170000
165.00 C0.080%101004-29PCAR260515C00165000
160.00 C0.50-9.09%1201-13PCAR260515C00160000
155.00 C0.600%1101-13PCAR260515C00155000
153.60 C0.85-32.00%1503-02PCAR260515C00153600
150.00 C0.10-33.33%164804-27PCAR260515C00150000
148.60 C0.05-94.74%5604-20PCAR260515C00148600
145.00 C2.250%1102-05PCAR260515C00145000
143.60 C0.40-40.30%33804-28PCAR260515C00143600
140.00 C0.39+116.67%117805-05PCAR260515C00140000
138.60 C0.05-95.24%151004-29PCAR260515C00138600
135.00 C0.10-60.00%1021405-05PCAR260515C00135000
133.60 C0.50-33.33%754705-01PCAR260515C00133600
130.00 C0.45-67.86%149005-05PCAR260515C00130000
128.60 C0.65-84.92%1611104-28PCAR260515C00128600
125.00 C0.57-14.93%674805-05PCAR260515C00125000
123.60 C0.61-23.75%412605-05PCAR260515C00123600
120.00 C2.10+61.54%111205-04PCAR260515C00120000
118.60 C0.80-33.33%1120605-05PCAR260515C00118600
115.00 C1.55-26.19%259305-05PCAR260515C00115000
113.60 C14.80-3.14%127604-27PCAR260515C00113600
110.00 C5.49-48.69%10011005-04PCAR260515C00110000
108.60 C5.97-47.17%22805-05PCAR260515C00108600
105.00 C10.25-47.92%2205-04PCAR260515C00105000
103.60 C21.75+59.93%3404-14PCAR260515C00103600
100.00 C19.18+17.81%1104-02PCAR260515C00100000
98.60 C17.200%11012-22PCAR260515C00098600
95.00 C00%0PCAR260515C00095000
93.60 C25.980%2101-12PCAR260515C00093600
90.00 C00%0PCAR260515C00090000
88.60 C00%0PCAR260515C00088600
85.00 C00%0PCAR260515C00085000
83.60 C00%0PCAR260515C00083600
80.00 C00%0PCAR260515C00080000
78.60 C00%0PCAR260515C00078600
75.00 C00%0PCAR260515C00075000
73.60 C00%0PCAR260515C00073600
70.00 C00%0PCAR260515C00070000
68.60 C00%0PCAR260515C00068600
65.00 C00%0PCAR260515C00065000
63.60 C00%0PCAR260515C00063600
60.00 C00%0PCAR260515C00060000
58.60 C00%0PCAR260515C00058600
55.00 C00%0PCAR260515C00055000
53.60 C00%0PCAR260515C00053600
Puts
StrikePriceChangeVolOILastContract Name
170.00 P00%0PCAR260515P00170000
165.00 P00%0PCAR260515P00165000
160.00 P00%0PCAR260515P00160000
155.00 P00%0PCAR260515P00155000
153.60 P00%0PCAR260515P00153600
150.00 P00%0PCAR260515P00150000
148.60 P00%0PCAR260515P00148600
145.00 P20.00+11.11%1104-28PCAR260515P00145000
143.60 P00%0PCAR260515P00143600
140.00 P00%0PCAR260515P00140000
138.60 P00%0PCAR260515P00138600
135.00 P00%0PCAR260515P00135000
133.60 P11.87+16.83%1102-12PCAR260515P00133600
130.00 P5.30-8.78%42504-28PCAR260515P00130000
128.60 P10.56+95.56%36004-28PCAR260515P00128600
125.00 P9.20+53.33%37405-01PCAR260515P00125000
123.60 P2.95-1.67%54304-28PCAR260515P00123600
120.00 P7.79+139.69%386805-05PCAR260515P00120000
118.60 P6.00+32.45%1011805-05PCAR260515P00118600
115.00 P3.20+18.52%1518405-05PCAR260515P00115000
113.60 P2.45+19.51%78305-05PCAR260515P00113600
110.00 P1.15+61.97%181,04005-05PCAR260515P00110000
108.60 P1.20-20.00%15704-16PCAR260515P00108600
105.00 P0.39-48.68%84405-05PCAR260515P00105000
103.60 P1.15-30.30%15504-08PCAR260515P00103600
100.00 P0.33-80.59%22504-28PCAR260515P00100000
98.60 P1.20-17.24%13404-07PCAR260515P00098600
95.00 P0.100.00%1704-27PCAR260515P00095000
93.60 P1.15-20.69%12304-02PCAR260515P00093600
90.00 P0.25-80.00%2604-30PCAR260515P00090000
88.60 P1.15-23.33%1812-26PCAR260515P00088600
85.00 P0.90-33.33%11712-18PCAR260515P00085000
83.60 P0.42+40.00%76503-18PCAR260515P00083600
80.00 P0.85+6.25%11612-10PCAR260515P00080000
78.60 P00%0PCAR260515P00078600
75.00 P0.80-62.79%11312-02PCAR260515P00075000
73.60 P0.35-36.36%11312-31PCAR260515P00073600
70.00 P1.15-11.54%1210-07PCAR260515P00070000
68.60 P0.250%1312-30PCAR260515P00068600
65.00 P0.250.00%1205-05PCAR260515P00065000
63.60 P00%0PCAR260515P00063600
60.00 P0.40-33.33%1511-20PCAR260515P00060000
58.60 P0.200%2512-31PCAR260515P00058600
55.00 P0.35-30.00%1611-20PCAR260515P00055000
53.60 P00%0PCAR260515P00053600


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 - 2026 ChartExchange LLC