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 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 Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,2972,279331,010


PCAR Jan 15, 2027 Exp. - Volume by Strike
Puts
Calls

PCAR Jan 15, 2027 Exp. - Open Interest by Strike

Puts
Calls

PCAR Jan 15, 2027 Exp. - Max Pain @ $105.60

Puts
Calls


PCAR Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
195.00 C0.600.00%2406-02PCAR270115C00195000
190.00 C0.65+85.71%2506-02PCAR270115C00190000
185.00 C1.05+75.00%1407-29PCAR270115C00185000
180.00 C1.05-22.22%1207-30PCAR270115C00180000
175.00 C0.80-52.94%36006-02PCAR270115C00175000
172.00 C0.530%1109-26PCAR270115C00172000
170.60 C0.90-55.00%1207-02PCAR270115C00170600
170.00 C00%0PCAR270115C00170000
168.60 C1.50-37.50%2308-04PCAR270115C00168600
167.00 C0.830%1109-26PCAR270115C00167000
165.60 C1.10-8.33%1107-06PCAR270115C00165600
165.00 C00%0PCAR270115C00165000
163.60 C2.00+8.11%1408-04PCAR270115C00163600
162.00 C00%0PCAR270115C00162000
160.60 C2.40-29.41%13408-04PCAR270115C00160600
160.00 C4.750%2112-13PCAR270115C00160000
158.60 C3.40+54.55%23050807-27PCAR270115C00158600
157.00 C00%0PCAR270115C00157000
155.60 C1.80-7.69%182207-06PCAR270115C00155600
155.00 C5.750%2112-13PCAR270115C00155000
153.60 C2.05+2.50%1906-25PCAR270115C00153600
152.00 C00%0PCAR270115C00152000
150.60 C2.35-59.83%13507-06PCAR270115C00150600
150.00 C5.06-43.15%2112-27PCAR270115C00150000
148.60 C5.90+126.92%213007-23PCAR270115C00148600
147.00 C1.800%979709-05PCAR270115C00147000
145.60 C6.80+100.00%310107-23PCAR270115C00145600
145.00 C00%0PCAR270115C00145000
143.60 C7.50+97.37%52007-23PCAR270115C00143600
142.00 C2.650%5509-16PCAR270115C00142000
140.60 C8.00-11.11%177708-05PCAR270115C00140600
140.00 C4.08+13.33%213612-04PCAR270115C00140000
138.60 C9.50+16.71%319307-23PCAR270115C00138600
137.00 C00%0PCAR270115C00137000
135.60 C7.10+4.11%1607-10PCAR270115C00135600
135.00 C4.00+77.78%1809-16PCAR270115C00135000
133.60 C11.34-6.05%5807-28PCAR270115C00133600
132.00 C00%0PCAR270115C00132000
130.60 C10.72+14.04%112507-17PCAR270115C00130600
130.00 C5.90+15.69%7222912-03PCAR270115C00130000
128.60 C13.97+51.85%123508-04PCAR270115C00128600
127.00 C3.900.00%222209-25PCAR270115C00127000
125.60 C15.40-11.49%22304-20PCAR270115C00125600
125.00 C8.27+67.07%383812-05PCAR270115C00125000
123.60 C16.50+101.22%43904-20PCAR270115C00123600
122.00 C5.500%181810-06PCAR270115C00122000
120.60 C19.63+0.31%27408-03PCAR270115C00120600
120.00 C6.10-17.57%1409-10PCAR270115C00120000
118.60 C16.27+12.60%1507-20PCAR270115C00118600
117.00 C8.40+10.53%1209-29PCAR270115C00117000
115.60 C12.75-20.31%11006-24PCAR270115C00115600
115.00 C9.40+4.44%101511-24PCAR270115C00115000
113.60 C13.52+9.56%41206-04PCAR270115C00113600
112.00 C14.90+37.96%1912-10PCAR270115C00112000
110.60 C18.100%3901-07PCAR270115C00110600
110.00 C12.90+7.50%13512-03PCAR270115C00110000
108.60 C18.93-18.76%53007-01PCAR270115C00108600
107.00 C8.60-14.85%10811-17PCAR270115C00107000
105.60 C24.91+2.59%21207-20PCAR270115C00105600
105.00 C18.50-7.73%19012-18PCAR270115C00105000
103.60 C32.26+55.77%18708-04PCAR270115C00103600
102.00 C11.70+1.74%33111-07PCAR270115C00102000
100.60 C20.400%252501-05PCAR270115C00100600
100.00 C16.14+0.88%12512-02PCAR270115C00100000
98.60 C20.500%52201-02PCAR270115C00098600
97.00 C15.300%2308-06PCAR270115C00097000
95.60 C00%0PCAR270115C00095600
95.00 C22.70+36.25%1712-04PCAR270115C00095000
93.60 C00%0PCAR270115C00093600
92.00 C00%0PCAR270115C00092000
90.60 C00%0PCAR270115C00090600
90.00 C19.10+26.24%1209-10PCAR270115C00090000
88.60 C32.40-5.81%1401-27PCAR270115C00088600
87.00 C20.300%1110-08PCAR270115C00087000
85.60 C30.000%1112-31PCAR270115C00085600
85.00 C26.50-18.76%1211-24PCAR270115C00085000
83.60 C43.500%1201-28PCAR270115C00083600
82.00 C00%0PCAR270115C00082000
80.60 C46.990%1107-14PCAR270115C00080600
80.00 C00%0PCAR270115C00080000
78.60 C00%0PCAR270115C00078600
77.00 C00%0PCAR270115C00077000
75.60 C00%0PCAR270115C00075600
75.00 C25.41-14.44%81310-13PCAR270115C00075000
73.60 C00%0PCAR270115C00073600
72.00 C00%0PCAR270115C00072000
70.60 C00%0PCAR270115C00070600
70.00 C41.570%2211-04PCAR270115C00070000
68.60 C00%0PCAR270115C00068600
67.00 C00%0PCAR270115C00067000
65.60 C00%0PCAR270115C00065600
65.00 C00%0PCAR270115C00065000
63.60 C47.700%1105-18PCAR270115C00063600
62.00 C00%0PCAR270115C00062000
60.60 C00%0PCAR270115C00060600
60.00 C54.25-4.84%1112-12PCAR270115C00060000
58.60 C00%0PCAR270115C00058600
57.00 C00%0PCAR270115C00057000
55.60 C71.200%2107-16PCAR270115C00055600
55.00 C00%0PCAR270115C00055000
53.60 C00%0PCAR270115C00053600
52.00 C57.500%1102-27PCAR270115C00052000
50.60 C00%0PCAR270115C00050600
50.00 C00%0PCAR270115C00050000
48.60 C64.440%1112-23PCAR270115C00048600
47.00 C66.49+20.52%2712-12PCAR270115C00047000
45.60 C00%0PCAR270115C00045600
45.00 C68.50+24.41%21312-12PCAR270115C00045000
43.60 C00%0PCAR270115C00043600
Puts
StrikePriceChangeVolOILastContract Name
195.00 P00%0PCAR270115P00195000
190.00 P00%0PCAR270115P00190000
185.00 P00%0PCAR270115P00185000
180.00 P00%0PCAR270115P00180000
175.00 P00%0PCAR270115P00175000
172.00 P00%0PCAR270115P00172000
170.60 P00%0PCAR270115P00170600
170.00 P00%0PCAR270115P00170000
168.60 P00%0PCAR270115P00168600
167.00 P00%0PCAR270115P00167000
165.60 P00%0PCAR270115P00165600
165.00 P00%0PCAR270115P00165000
163.60 P00%0PCAR270115P00163600
162.00 P00%0PCAR270115P00162000
160.60 P00%0PCAR270115P00160600
160.00 P00%0PCAR270115P00160000
158.60 P34.700%2204-09PCAR270115P00158600
157.00 P00%0PCAR270115P00157000
155.60 P38.80-6.28%2704-07PCAR270115P00155600
155.00 P00%0PCAR270115P00155000
153.60 P36.50-5.93%51604-07PCAR270115P00153600
152.00 P00%0PCAR270115P00152000
150.60 P00%0PCAR270115P00150600
150.00 P00%0PCAR270115P00150000
148.60 P00%0PCAR270115P00148600
147.00 P00%0PCAR270115P00147000
145.60 P00%0PCAR270115P00145600
145.00 P00%0PCAR270115P00145000
143.60 P00%0PCAR270115P00143600
142.00 P00%0PCAR270115P00142000
140.60 P00%0PCAR270115P00140600
140.00 P00%0PCAR270115P00140000
138.60 P10.500%1107-28PCAR270115P00138600
137.00 P00%0PCAR270115P00137000
135.60 P00%0PCAR270115P00135600
135.00 P00%0PCAR270115P00135000
133.60 P9.50-38.71%6707-28PCAR270115P00133600
132.00 P00%0PCAR270115P00132000
130.60 P12.90-33.16%41407-17PCAR270115P00130600
130.00 P00%0PCAR270115P00130000
128.60 P12.10-14.79%1207-10PCAR270115P00128600
127.00 P00%0PCAR270115P00127000
125.60 P11.60+11.54%4707-15PCAR270115P00125600
125.00 P00%0PCAR270115P00125000
123.60 P12.20-11.59%2906-29PCAR270115P00123600
122.00 P00%0PCAR270115P00122000
120.60 P8.00-6.98%11307-10PCAR270115P00120600
120.00 P00%0PCAR270115P00120000
118.60 P7.10-10.13%1407-10PCAR270115P00118600
117.00 P00%0PCAR270115P00117000
115.60 P3.70-37.29%11408-03PCAR270115P00115600
115.00 P00%0PCAR270115P00115000
113.60 P5.20-11.86%13207-10PCAR270115P00113600
112.00 P19.900%1108-11PCAR270115P00112000
110.60 P4.30-15.69%19207-10PCAR270115P00110600
110.00 P11.960%1111-12PCAR270115P00110000
108.60 P3.70-19.57%211307-10PCAR270115P00108600
107.00 P19.390%1104-03PCAR270115P00107000
105.60 P3.00-11.76%11307-10PCAR270115P00105600
105.00 P15.70+4.67%1409-23PCAR270115P00105000
103.60 P2.60-18.75%27707-10PCAR270115P00103600
102.00 P14.20-2.07%11909-23PCAR270115P00102000
100.60 P2.15-24.30%11807-10PCAR270115P00100600
100.00 P11.60-12.12%182910-03PCAR270115P00100000
98.60 P2.10-6.67%23207-13PCAR270115P00098600
97.00 P11.00-6.78%1609-29PCAR270115P00097000
95.60 P1.65-2.94%21207-13PCAR270115P00095600
95.00 P12.74+23.69%1410-13PCAR270115P00095000
93.60 P1.40-9.68%21007-10PCAR270115P00093600
92.00 P9.10-6.19%12809-29PCAR270115P00092000
90.60 P1.10-66.67%23107-13PCAR270115P00090600
90.00 P8.40-7.69%1509-29PCAR270115P00090000
88.60 P0.90-65.65%41407-13PCAR270115P00088600
87.00 P7.30-10.98%1309-29PCAR270115P00087000
85.60 P1.80+2.86%1706-09PCAR270115P00085600
85.00 P6.70-11.84%1409-29PCAR270115P00085000
83.60 P0.65-60.61%11107-13PCAR270115P00083600
82.00 P5.80-12.12%1909-29PCAR270115P00082000
80.60 P1.31+0.77%81906-12PCAR270115P00080600
80.00 P2.70-49.06%1912-12PCAR270115P00080000
78.60 P1.10-8.33%32606-12PCAR270115P00078600
77.00 P4.50-6.25%1209-29PCAR270115P00077000
75.60 P1.05-53.33%55404-17PCAR270115P00075600
75.00 P3.74-8.78%1410-21PCAR270115P00075000
73.60 P1.750.00%31703-06PCAR270115P00073600
72.00 P3.50-2.78%1609-29PCAR270115P00072000
70.60 P1.75+9.38%102603-11PCAR270115P00070600
70.00 P2.46-20.65%1710-27PCAR270115P00070000
68.60 P1.600.00%44803-19PCAR270115P00068600
67.00 P2.500%1510-20PCAR270115P00067000
65.60 P1.45+31.82%31103-11PCAR270115P00065600
65.00 P1.85-5.13%1210-21PCAR270115P00065000
63.60 P1.55+40.91%5903-05PCAR270115P00063600
62.00 P0.94-56.48%11011-10PCAR270115P00062000
60.60 P0.40-58.76%42005-21PCAR270115P00060600
60.00 P1.550.00%11312-10PCAR270115P00060000
58.60 P0.350%2206-01PCAR270115P00058600
57.00 P00%0PCAR270115P00057000
55.60 P00%0PCAR270115P00055600
55.00 P1.700%2111-22PCAR270115P00055000
53.60 P00%0PCAR270115P00053600
52.00 P0.900%1207-16PCAR270115P00052000
50.60 P00%0PCAR270115P00050600
50.00 P0.85-19.05%1106-09PCAR270115P00050000
48.60 P00%0PCAR270115P00048600
47.00 P0.50-23.08%1909-12PCAR270115P00047000
45.60 P00%0PCAR270115P00045600
45.00 P00%0PCAR270115P00045000
43.60 P0.450%686803-16PCAR270115P00043600


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