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

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 Dec 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
14222031404


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

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

Puts
Calls

PCAR Dec 18, 2026 Exp. - Max Pain @ $123.60

Puts
Calls


PCAR Dec 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
195.00 C0.70+40.00%1606-04PCAR261218C00195000
190.00 C0.75+50.00%1206-04PCAR261218C00190000
185.00 C0.75-6.25%1007-29PCAR261218C00185000
180.00 C0.55-47.62%1206-02PCAR261218C00180000
175.00 C0.90-10.00%1107-28PCAR261218C00175000
170.00 C0.95+18.75%2208-04PCAR261218C00170000
168.60 C1.00+11.11%1208-04PCAR261218C00168600
165.00 C1.30+13.04%3608-04PCAR261218C00165000
163.60 C1.40+64.71%11208-04PCAR261218C00163600
160.00 C1.80-50.00%32008-04PCAR261218C00160000
158.60 C2.00+25.00%21408-04PCAR261218C00158600
155.00 C2.60+18.18%22308-04PCAR261218C00155000
153.60 C1.55-3.13%11507-06PCAR261218C00153600
150.00 C3.30+26.92%1808-04PCAR261218C00150000
148.60 C2.10-12.50%1507-06PCAR261218C00148600
145.00 C7.85+201.92%1407-28PCAR261218C00145000
143.60 C3.43+24.73%91307-09PCAR261218C00143600
140.00 C7.68-0.26%16408-03PCAR261218C00140000
138.60 C7.90-6.84%2408-03PCAR261218C00138600
135.00 C10.23+0.49%11408-03PCAR261218C00135000
133.60 C4.60-18.58%1306-24PCAR261218C00133600
130.00 C12.00+106.90%33707-24PCAR261218C00130000
128.60 C7.50+1.35%1806-22PCAR261218C00128600
125.00 C19.00+153.33%12407-28PCAR261218C00125000
123.60 C9.80+3.16%1606-26PCAR261218C00123600
120.00 C19.45+26.22%1407-30PCAR261218C00120000
118.60 C13.040%101003-16PCAR261218C00118600
115.00 C22.79+3.69%2408-05PCAR261218C00115000
113.60 C00%0PCAR261218C00113600
110.00 C17.600%2101-07PCAR261218C00110000
108.60 C00%0PCAR261218C00108600
105.00 C20.45-1.21%1105-01PCAR261218C00105000
103.60 C23.62+2.25%2107-15PCAR261218C00103600
100.00 C23.500%734501-07PCAR261218C00100000
98.60 C00%0PCAR261218C00098600
95.00 C00%0PCAR261218C00095000
93.60 C00%0PCAR261218C00093600
90.00 C00%0PCAR261218C00090000
88.60 C37.30+7.18%1107-13PCAR261218C00088600
85.00 C00%0PCAR261218C00085000
83.60 C00%0PCAR261218C00083600
80.00 C00%0PCAR261218C00080000
78.60 C00%0PCAR261218C00078600
75.00 C00%0PCAR261218C00075000
73.60 C00%0PCAR261218C00073600
70.00 C00%0PCAR261218C00070000
68.60 C00%0PCAR261218C00068600
65.00 C00%0PCAR261218C00065000
63.60 C54.400%2006-17PCAR261218C00063600
60.00 C00%0PCAR261218C00060000
58.60 C00%0PCAR261218C00058600
55.00 C00%0PCAR261218C00055000
53.60 C00%0PCAR261218C00053600
50.00 C00%0PCAR261218C00050000
48.60 C00%0PCAR261218C00048600
Puts
StrikePriceChangeVolOILastContract Name
195.00 P00%0PCAR261218P00195000
190.00 P00%0PCAR261218P00190000
185.00 P00%0PCAR261218P00185000
180.00 P00%0PCAR261218P00180000
175.00 P00%0PCAR261218P00175000
170.00 P00%0PCAR261218P00170000
168.60 P00%0PCAR261218P00168600
165.00 P00%0PCAR261218P00165000
163.60 P00%0PCAR261218P00163600
160.00 P42.800%5504-01PCAR261218P00160000
158.60 P41.500%7704-01PCAR261218P00158600
155.00 P42.70+0.47%1203-30PCAR261218P00155000
153.60 P41.50+9.79%1903-30PCAR261218P00153600
150.00 P00%0PCAR261218P00150000
148.60 P00%0PCAR261218P00148600
145.00 P00%0PCAR261218P00145000
143.60 P00%0PCAR261218P00143600
140.00 P00%0PCAR261218P00140000
138.60 P00%0PCAR261218P00138600
135.00 P10.00-9.91%2808-03PCAR261218P00135000
133.60 P00%0PCAR261218P00133600
130.00 P22.00+48.95%11103-20PCAR261218P00130000
128.60 P21.000%1103-20PCAR261218P00128600
125.00 P5.47-66.65%12708-03PCAR261218P00125000
123.60 P00%0PCAR261218P00123600
120.00 P8.65-10.36%267006-30PCAR261218P00120000
118.60 P11.000%5505-06PCAR261218P00118600
115.00 P7.80-11.36%1606-18PCAR261218P00115000
113.60 P8.10+24.62%1106-17PCAR261218P00113600
110.00 P2.47-55.09%3607-24PCAR261218P00110000
108.60 P00%0PCAR261218P00108600
105.00 P1.600%3307-27PCAR261218P00105000
103.60 P2.680%9907-09PCAR261218P00103600
100.00 P2.90-7.64%102906-29PCAR261218P00100000
98.60 P00%0PCAR261218P00098600
95.00 P2.00-38.84%11106-16PCAR261218P00095000
93.60 P1.00-8.26%12907-22PCAR261218P00093600
90.00 P0.650.00%687607-24PCAR261218P00090000
88.60 P1.45-19.44%1306-17PCAR261218P00088600
85.00 P1.15-11.54%11606-17PCAR261218P00085000
83.60 P1.05-22.22%1706-17PCAR261218P00083600
80.00 P0.90-18.18%1406-12PCAR261218P00080000
78.60 P0.95-5.00%22806-11PCAR261218P00078600
75.00 P1.20-62.15%131301-08PCAR261218P00075000
73.60 P0.700%102505-28PCAR261218P00073600
70.00 P0.40-38.46%1406-16PCAR261218P00070000
68.60 P0.45-10.00%1205-28PCAR261218P00068600
65.00 P0.35+16.67%1506-22PCAR261218P00065000
63.60 P0.15-62.50%1207-06PCAR261218P00063600
60.00 P0.47+56.67%1305-20PCAR261218P00060000
58.60 P0.200.00%182406-30PCAR261218P00058600
55.00 P00%0PCAR261218P00055000
53.60 P0.20-42.86%2306-11PCAR261218P00053600
50.00 P00%0PCAR261218P00050000
48.60 P0.200%1105-28PCAR261218P00048600


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