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

Market Open
Aug 6, 2026 9:58:55 AM EDT
132.94USD-0.307%(-0.41)111,649
126.05Bid   141.60Ask   15.55Spread
Pre-market
Aug 5, 2026 9:28:30 AM EDT
136.10USD+0.103%(+0.14)0
After-hours
Aug 5, 2026 4:04:30 PM EDT
133.34USD-0.004%(-0.01)0
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Aug 21, 2026Sep 18, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Feb 19, 2027Mar 19, 2027Jun 17, 2027Jan 21, 2028

ITM/OTM for Aug 21, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
7752,245681,497


PCAR Aug 21, 2026 Exp. - Volume by Strike
Puts
Calls

PCAR Aug 21, 2026 Exp. - Open Interest by Strike

Puts
Calls

PCAR Aug 21, 2026 Exp. - Max Pain @ $115.00

Puts
Calls


PCAR Aug 21, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
190.00 C0.12-65.71%3408-05PCAR260821C00190000
185.00 C0.12-65.71%5608-05PCAR260821C00185000
180.00 C0.12-60.00%6708-05PCAR260821C00180000
175.00 C0.05-87.50%969607-28PCAR260821C00175000
170.00 C0.550%1004-27PCAR260821C00170000
165.00 C0.050.00%20408-03PCAR260821C00165000
163.60 C0.70-12.50%1304-28PCAR260821C00163600
160.00 C0.40-52.94%1204-29PCAR260821C00160000
158.60 C1.10-45.00%1104-27PCAR260821C00158600
155.00 C1.82+24.66%23904-23PCAR260821C00155000
153.60 C0.45+50.00%15306-10PCAR260821C00153600
150.00 C0.40+33.33%123208-05PCAR260821C00150000
148.60 C1.00+17.65%1306-08PCAR260821C00148600
145.00 C1.50+40.19%56907-28PCAR260821C00145000
143.60 C1.18-16.90%110407-28PCAR260821C00143600
140.00 C1.35+68.75%982508-04PCAR260821C00140000
138.60 C1.90-45.71%43907-30PCAR260821C00138600
135.00 C2.86-14.63%112908-05PCAR260821C00135000
133.60 C2.56-60.19%162908-04PCAR260821C00133600
130.00 C7.10+58.48%28608-04PCAR260821C00130000
128.60 C5.48-13.02%19908-04PCAR260821C00128600
125.00 C11.25+30.21%26008-05PCAR260821C00125000
123.60 C11.80+22.92%118508-04PCAR260821C00123600
120.00 C14.07+7.00%205908-05PCAR260821C00120000
118.60 C15.30+1.93%57507-28PCAR260821C00118600
115.00 C12.10+9.01%157607-10PCAR260821C00115000
113.60 C20.40-2.86%221208-05PCAR260821C00113600
110.00 C22.97+8.35%11708-04PCAR260821C00110000
108.60 C00%0PCAR260821C00108600
105.00 C15.20+8.80%1505-07PCAR260821C00105000
103.60 C19.330%1004-02PCAR260821C00103600
100.00 C21.15-18.87%1105-01PCAR260821C00100000
98.60 C00%0PCAR260821C00098600
95.00 C23.990%1007-02PCAR260821C00095000
93.60 C00%0PCAR260821C00093600
90.00 C00%0PCAR260821C00090000
88.60 C00%0PCAR260821C00088600
85.00 C00%0PCAR260821C00085000
83.60 C00%0PCAR260821C00083600
80.00 C00%0PCAR260821C00080000
78.60 C00%0PCAR260821C00078600
75.00 C00%0PCAR260821C00075000
73.60 C00%0PCAR260821C00073600
70.00 C00%0PCAR260821C00070000
68.60 C00%0PCAR260821C00068600
65.00 C00%0PCAR260821C00065000
63.60 C00%0PCAR260821C00063600
60.00 C00%0PCAR260821C00060000
58.60 C00%0PCAR260821C00058600
Puts
StrikePriceChangeVolOILastContract Name
190.00 P00%0PCAR260821P00190000
185.00 P00%0PCAR260821P00185000
180.00 P00%0PCAR260821P00180000
175.00 P00%0PCAR260821P00175000
170.00 P00%0PCAR260821P00170000
165.00 P00%0PCAR260821P00165000
163.60 P00%0PCAR260821P00163600
160.00 P00%0PCAR260821P00160000
158.60 P00%0PCAR260821P00158600
155.00 P00%0PCAR260821P00155000
153.60 P00%0PCAR260821P00153600
150.00 P00%0PCAR260821P00150000
148.60 P00%0PCAR260821P00148600
145.00 P15.21-27.91%4407-22PCAR260821P00145000
143.60 P00%0PCAR260821P00143600
140.00 P5.07-53.49%12107-28PCAR260821P00140000
138.60 P6.50+22.41%1107-29PCAR260821P00138600
135.00 P4.12-17.60%33208-05PCAR260821P00135000
133.60 P3.37-19.76%31008-05PCAR260821P00133600
130.00 P2.50+13.64%111307-31PCAR260821P00130000
128.60 P2.40-11.44%81707-30PCAR260821P00128600
125.00 P0.94+74.07%12807-29PCAR260821P00125000
123.60 P3.10-22.50%3807-22PCAR260821P00123600
120.00 P0.50-34.21%25108-04PCAR260821P00120000
118.60 P0.30-85.37%12508-04PCAR260821P00118600
115.00 P0.16-60.98%210408-05PCAR260821P00115000
113.60 P1.10-24.14%12707-22PCAR260821P00113600
110.00 P0.95+1,800.00%268007-31PCAR260821P00110000
108.60 P0.40-50.00%13407-27PCAR260821P00108600
105.00 P0.43-54.74%14807-06PCAR260821P00105000
103.60 P0.20-80.95%34507-14PCAR260821P00103600
100.00 P0.30-79.31%42007-07PCAR260821P00100000
98.60 P0.90-25.00%11606-12PCAR260821P00098600
95.00 P0.90-28.00%3906-11PCAR260821P00095000
93.60 P1.50-18.92%122906-02PCAR260821P00093600
90.00 P1.20+9.09%2505-29PCAR260821P00090000
88.60 P1.00+17.65%1506-02PCAR260821P00088600
85.00 P0.600.00%1805-20PCAR260821P00085000
83.60 P0.45-10.00%1905-26PCAR260821P00083600
80.00 P0.350.00%1705-26PCAR260821P00080000
78.60 P00%0PCAR260821P00078600
75.00 P0.090%2107-21PCAR260821P00075000
73.60 P00%0PCAR260821P00073600
70.00 P0.050.00%2307-21PCAR260821P00070000
68.60 P0.050%2107-21PCAR260821P00068600
65.00 P0.050.00%2207-21PCAR260821P00065000
63.60 P0.550%1101-02PCAR260821P00063600
60.00 P0.050%2107-20PCAR260821P00060000
58.60 P00%0PCAR260821P00058600


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