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

PCAR
Paccar Inc
stock NASDAQ

Market Open
Aug 6, 2026 10:47:54 AM EDT
132.92USD-0.322%(-0.43)323,083
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