Dark

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 ChainHistoricalExchangesShortsMore

Expiration Dates

Aug 21, 2026 Sep 18, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Feb 19, 2027 Mar 19, 2027 Jun 17, 2027 Jan 21, 2028

ITM/OTM for Mar 19, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
183	122	0	98

PCAR Mar 19, 2027 Exp. - Volume by Strike

Puts

Calls

PCAR Mar 19, 2027 Exp. - Open Interest by Strike

Puts

Calls

PCAR Mar 19, 2027 Exp. - Max Pain @ $115.00

Puts

Calls

PCAR Mar 19, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
200 C	0	0%	0			PCAR270319C00200000
195 C	0	0%	0			PCAR270319C00195000
190 C	1.30	-3.70%	1	5	07-30	PCAR270319C00190000
185 C	1.65	+3.12%	1	5	07-30	PCAR270319C00185000
180 C	2.35	+42.42%	1	6	07-29	PCAR270319C00180000
175 C	2.15	-17.31%	1	60	07-28	PCAR270319C00175000
170 C	2.90	+3.57%	1	4	07-28	PCAR270319C00170000
165 C	2.05	0%	1	0	07-02	PCAR270319C00165000
160 C	2.75	+5.77%	1	5	07-01	PCAR270319C00160000
155 C	3.30	+11.86%	1	1	07-02	PCAR270319C00155000
150 C	7.50	-25.00%	3	7	08-03	PCAR270319C00150000
145 C	0	0%	0			PCAR270319C00145000
140 C	8.00	-15.61%	1	4	07-06	PCAR270319C00140000
135 C	12.88	+5.57%	6	25	07-31	PCAR270319C00135000
130 C	0	0%	0			PCAR270319C00130000
125 C	10.48	-13.39%	2	2	05-04	PCAR270319C00125000
120 C	12.48	-14.52%	2	4	05-04	PCAR270319C00120000
115 C	17.90	+2.29%	164	170	04-06	PCAR270319C00115000
110 C	18.55	+9.57%	3	3	06-25	PCAR270319C00110000
105 C	34.50	+13.97%	1	1	07-29	PCAR270319C00105000
100 C	25.40	-23.03%	2	2	04-30	PCAR270319C00100000
95 C	0	0%	0			PCAR270319C00095000
90 C	32.60	+4.29%	1	1	06-11	PCAR270319C00090000
85 C	0	0%	0			PCAR270319C00085000
80 C	42.30	0%	1	0	06-17	PCAR270319C00080000
75 C	0	0%	0			PCAR270319C00075000
70 C	0	0%	0			PCAR270319C00070000
65 C	0	0%	0			PCAR270319C00065000
60 C	0	0%	0			PCAR270319C00060000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
200 P	0	0%	0			PCAR270319P00200000
195 P	0	0%	0			PCAR270319P00195000
190 P	0	0%	0			PCAR270319P00190000
185 P	0	0%	0			PCAR270319P00185000
180 P	0	0%	0			PCAR270319P00180000
175 P	0	0%	0			PCAR270319P00175000
170 P	0	0%	0			PCAR270319P00170000
165 P	0	0%	0			PCAR270319P00165000
160 P	0	0%	0			PCAR270319P00160000
155 P	0	0%	0			PCAR270319P00155000
150 P	0	0%	0			PCAR270319P00150000
145 P	0	0%	0			PCAR270319P00145000
140 P	0	0%	0			PCAR270319P00140000
135 P	0	0%	0			PCAR270319P00135000
130 P	21.71	+1.12%	5	20	05-14	PCAR270319P00130000
125 P	20.95	+71.72%	2	2	06-01	PCAR270319P00125000
120 P	13.00	0%	1	1	06-09	PCAR270319P00120000
115 P	0	0%	0			PCAR270319P00115000
110 P	8.82	+42.26%	1	2	05-01	PCAR270319P00110000
105 P	5.25	0%	1	0	04-21	PCAR270319P00105000
100 P	0	0%	0			PCAR270319P00100000
95 P	0	0%	0			PCAR270319P00095000
90 P	2.30	-40.87%	1	23	06-16	PCAR270319P00090000
85 P	1.85	+2.78%	1	9	06-25	PCAR270319P00085000
80 P	1.15	-14.81%	1	15	06-29	PCAR270319P00080000
75 P	1.00	-13.04%	1	5	06-25	PCAR270319P00075000
70 P	1.75	-5.41%	3	5	05-08	PCAR270319P00070000
65 P	0.85	0%	8	8	04-20	PCAR270319P00065000
60 P	0.75	-31.82%	1	8	06-18	PCAR270319P00060000

Share