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 Sep 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
87080761501


PCAR Sep 18, 2026 Exp. - Volume by Strike
Puts
Calls

PCAR Sep 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

PCAR Sep 18, 2026 Exp. - Max Pain @ $118.60

Puts
Calls


PCAR Sep 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
190.00 C0.20+100.00%11806-05PCAR260918C00190000
185.00 C0.100.00%1305-22PCAR260918C00185000
180.00 C0.15+50.00%1405-28PCAR260918C00180000
175.00 C0.250.00%1405-13PCAR260918C00175000
170.00 C0.30-53.85%1705-14PCAR260918C00170000
168.60 C0.300.00%1205-13PCAR260918C00168600
165.00 C0.30-14.29%1205-13PCAR260918C00165000
163.60 C0.30-66.67%3405-13PCAR260918C00163600
160.00 C0.350%1105-13PCAR260918C00160000
158.60 C0.35-75.00%2305-13PCAR260918C00158600
155.00 C1.39+178.00%23207-29PCAR260918C00155000
153.60 C1.10+144.44%1307-30PCAR260918C00153600
150.00 C1.10+42.86%14808-05PCAR260918C00150000
148.60 C1.10-4.35%12608-03PCAR260918C00148600
145.00 C1.60-3.03%319108-05PCAR260918C00145000
143.60 C2.00+2.56%12908-03PCAR260918C00143600
140.00 C2.70-3.57%417508-03PCAR260918C00140000
138.60 C3.20-8.57%13508-03PCAR260918C00138600
135.00 C6.00+31.87%520608-04PCAR260918C00135000
133.60 C5.12-6.91%11408-03PCAR260918C00133600
130.00 C8.90-16.20%743008-04PCAR260918C00130000
128.60 C5.30+17.78%41807-16PCAR260918C00128600
125.00 C10.70+5.52%53008-05PCAR260918C00125000
123.60 C15.28+40.57%13007-28PCAR260918C00123600
120.00 C16.92-10.95%47108-05PCAR260918C00120000
118.60 C13.50+15.88%42007-22PCAR260918C00118600
115.00 C9.05+51.59%216706-04PCAR260918C00115000
113.60 C10.30+43.06%32706-11PCAR260918C00113600
110.00 C11.60+83.25%1806-04PCAR260918C00110000
108.60 C16.76+9.19%61307-15PCAR260918C00108600
105.00 C8.94-9.79%4506-01PCAR260918C00105000
103.60 C16.800%12112-22PCAR260918C00103600
100.00 C16.99-19.86%1206-10PCAR260918C00100000
98.60 C00%0PCAR260918C00098600
95.00 C11.94-14.71%11110-16PCAR260918C00095000
93.60 C23.700%11012-22PCAR260918C00093600
90.00 C21.16+25.95%5511-28PCAR260918C00090000
88.60 C00%0PCAR260918C00088600
85.00 C19.35+5.62%1110-08PCAR260918C00085000
83.60 C00%0PCAR260918C00083600
80.00 C25.640%25010-07PCAR260918C00080000
78.60 C00%0PCAR260918C00078600
75.00 C29.530%25010-07PCAR260918C00075000
73.60 C00%0PCAR260918C00073600
70.00 C55.80+9.41%1107-20PCAR260918C00070000
68.60 C00%0PCAR260918C00068600
65.00 C00%0PCAR260918C00065000
63.60 C00%0PCAR260918C00063600
60.00 C00%0PCAR260918C00060000
58.60 C00%0PCAR260918C00058600
55.00 C00%0PCAR260918C00055000
53.60 C00%0PCAR260918C00053600
50.00 C00%0PCAR260918C00050000
48.60 C00%0PCAR260918C00048600
Puts
StrikePriceChangeVolOILastContract Name
190.00 P00%0PCAR260918P00190000
185.00 P00%0PCAR260918P00185000
180.00 P00%0PCAR260918P00180000
175.00 P00%0PCAR260918P00175000
170.00 P00%0PCAR260918P00170000
168.60 P00%0PCAR260918P00168600
165.00 P00%0PCAR260918P00165000
163.60 P00%0PCAR260918P00163600
160.00 P00%0PCAR260918P00160000
158.60 P00%0PCAR260918P00158600
155.00 P00%0PCAR260918P00155000
153.60 P00%0PCAR260918P00153600
150.00 P00%0PCAR260918P00150000
148.60 P00%0PCAR260918P00148600
145.00 P11.17+11.70%1107-29PCAR260918P00145000
143.60 P00%0PCAR260918P00143600
140.00 P18.500%5502-12PCAR260918P00140000
138.60 P5.98-67.14%1307-28PCAR260918P00138600
135.00 P5.60+9.80%12908-05PCAR260918P00135000
133.60 P5.10-11.61%22308-05PCAR260918P00133600
130.00 P3.40-17.07%12008-05PCAR260918P00130000
128.60 P3.60+18.42%21808-05PCAR260918P00128600
125.00 P2.35+46.88%312808-05PCAR260918P00125000
123.60 P1.77-4.32%41108-05PCAR260918P00123600
120.00 P0.99-29.79%82308-05PCAR260918P00120000
118.60 P1.15-34.29%202807-29PCAR260918P00118600
115.00 P2.25-35.71%1607-20PCAR260918P00115000
113.60 P1.50-23.08%22007-22PCAR260918P00113600
110.00 P0.45-60.87%182307-23PCAR260918P00110000
108.60 P1.15-28.13%11407-20PCAR260918P00108600
105.00 P1.05+5.00%11107-16PCAR260918P00105000
103.60 P0.900.00%1707-16PCAR260918P00103600
100.00 P0.88-16.19%41306-26PCAR260918P00100000
98.60 P1.350%4006-12PCAR260918P00098600
95.00 P0.50-69.70%1506-25PCAR260918P00095000
93.60 P1.60-8.57%14205-26PCAR260918P00093600
90.00 P1.25+4.17%1205-22PCAR260918P00090000
88.60 P1.00-4.76%11805-26PCAR260918P00088600
85.00 P0.85+13.33%1706-03PCAR260918P00085000
83.60 P0.11-86.25%35207-10PCAR260918P00083600
80.00 P1.45-69.98%1712-18PCAR260918P00080000
78.60 P00%0PCAR260918P00078600
75.00 P0.20-93.75%1106-09PCAR260918P00075000
73.60 P00%0PCAR260918P00073600
70.00 P2.000%101008-26PCAR260918P00070000
68.60 P00%0PCAR260918P00068600
65.00 P1.250%171710-21PCAR260918P00065000
63.60 P00%0PCAR260918P00063600
60.00 P1.15-32.35%11807-23PCAR260918P00060000
58.60 P00%0PCAR260918P00058600
55.00 P00%0PCAR260918P00055000
53.60 P00%0PCAR260918P00053600
50.00 P00%0PCAR260918P00050000
48.60 P00%0PCAR260918P00048600


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