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 11:37:34 AM EDT
132.57USD-0.585%(-0.78)494,510
132.59Bid   132.65Ask   0.06Spread
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 21, 2028View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2853143377


PCAR Jan 21, 2028 Exp. - Volume by Strike
Puts
Calls

PCAR Jan 21, 2028 Exp. - Open Interest by Strike

Puts
Calls

PCAR Jan 21, 2028 Exp. - Max Pain @ $90.00

Puts
Calls


PCAR Jan 21, 2028 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
200.00 C00%0PCAR280121C00200000
195.00 C00%0PCAR280121C00195000
190.00 C5.400%2208-04PCAR280121C00190000
185.00 C4.280%1102-02PCAR280121C00185000
180.00 C00%0PCAR280121C00180000
175.00 C3.500%1103-30PCAR280121C00175000
170.00 C00%0PCAR280121C00170000
168.60 C00%0PCAR280121C00168600
165.00 C10.900%11611508-04PCAR280121C00165000
163.60 C00%0PCAR280121C00163600
160.00 C12.400%11511508-04PCAR280121C00160000
158.60 C00%0PCAR280121C00158600
155.00 C00%0PCAR280121C00155000
153.60 C9.30-21.19%2106-18PCAR280121C00153600
150.00 C12.800%4404-27PCAR280121C00150000
148.60 C00%0PCAR280121C00148600
145.00 C8.12+30.97%2612-05PCAR280121C00145000
143.60 C18.70+62.61%2608-04PCAR280121C00143600
140.00 C9.55-23.60%2705-18PCAR280121C00140000
138.60 C10.78-15.78%2885406-02PCAR280121C00138600
135.00 C14.20-27.92%1205-01PCAR280121C00135000
133.60 C21.88+33.82%1007-23PCAR280121C00133600
130.00 C22.45+32.06%61507-22PCAR280121C00130000
128.60 C22.200%10504-27PCAR280121C00128600
125.00 C26.00+15.81%2407-22PCAR280121C00125000
123.60 C16.550%4405-08PCAR280121C00123600
120.00 C21.35-0.70%51807-01PCAR280121C00120000
118.60 C21.50+27.67%2906-12PCAR280121C00118600
115.00 C31.80+12.69%26107-23PCAR280121C00115000
113.60 C23.810%5301-06PCAR280121C00113600
110.00 C30.40-0.85%1103-05PCAR280121C00110000
108.60 C27.900%2006-18PCAR280121C00108600
105.00 C35.40+22.49%272702-10PCAR280121C00105000
103.60 C00%0PCAR280121C00103600
100.00 C40.00+5.90%1104-21PCAR280121C00100000
98.60 C00%0PCAR280121C00098600
95.00 C44.56+11.96%2207-22PCAR280121C00095000
93.60 C00%0PCAR280121C00093600
90.00 C44.30-1.86%7213207-21PCAR280121C00090000
88.60 C48.00+31.51%1107-22PCAR280121C00088600
85.00 C28.150%2109-22PCAR280121C00085000
83.60 C00%0PCAR280121C00083600
80.00 C00%0PCAR280121C00080000
78.60 C00%0PCAR280121C00078600
75.00 C43.000%1101-02PCAR280121C00075000
73.60 C00%0PCAR280121C00073600
70.00 C00%0PCAR280121C00070000
68.60 C00%0PCAR280121C00068600
65.00 C00%0PCAR280121C00065000
63.60 C00%0PCAR280121C00063600
60.00 C00%0PCAR280121C00060000
58.60 C00%0PCAR280121C00058600
55.00 C00%0PCAR280121C00055000
53.60 C00%0PCAR280121C00053600
50.00 C00%0PCAR280121C00050000
48.60 C00%0PCAR280121C00048600
Puts
StrikePriceChangeVolOILastContract Name
200.00 P00%0PCAR280121P00200000
195.00 P00%0PCAR280121P00195000
190.00 P00%0PCAR280121P00190000
185.00 P00%0PCAR280121P00185000
180.00 P49.51-11.11%1107-30PCAR280121P00180000
175.00 P45.600%321607-27PCAR280121P00175000
170.00 P00%0PCAR280121P00170000
168.60 P00%0PCAR280121P00168600
165.00 P00%0PCAR280121P00165000
163.60 P00%0PCAR280121P00163600
160.00 P00%0PCAR280121P00160000
158.60 P00%0PCAR280121P00158600
155.00 P34.950%261307-20PCAR280121P00155000
153.60 P00%0PCAR280121P00153600
150.00 P00%0PCAR280121P00150000
148.60 P00%0PCAR280121P00148600
145.00 P00%0PCAR280121P00145000
143.60 P00%0PCAR280121P00143600
140.00 P00%0PCAR280121P00140000
138.60 P24.380%2104-09PCAR280121P00138600
135.00 P00%0PCAR280121P00135000
133.60 P20.500%4204-10PCAR280121P00133600
130.00 P34.500%1109-26PCAR280121P00130000
128.60 P17.800%1202-05PCAR280121P00128600
125.00 P00%0PCAR280121P00125000
123.60 P00%0PCAR280121P00123600
120.00 P00%0PCAR280121P00120000
118.60 P14.380%2104-09PCAR280121P00118600
115.00 P14.45+17.48%61203-02PCAR280121P00115000
113.60 P16.000%10012-23PCAR280121P00113600
110.00 P00%0PCAR280121P00110000
108.60 P00%0PCAR280121P00108600
105.00 P16.700%1111-24PCAR280121P00105000
103.60 P00%0PCAR280121P00103600
100.00 P10.00+42.86%2205-11PCAR280121P00100000
98.60 P9.700%1112-22PCAR280121P00098600
95.00 P5.000%5502-04PCAR280121P00095000
93.60 P8.100%1112-22PCAR280121P00093600
90.00 P13.990%1110-13PCAR280121P00090000
88.60 P5.40-22.86%1301-29PCAR280121P00088600
85.00 P00%0PCAR280121P00085000
83.60 P5.300%1112-22PCAR280121P00083600
80.00 P8.50+7.59%1111-04PCAR280121P00080000
78.60 P4.200%1212-22PCAR280121P00078600
75.00 P8.21+9.47%11009-25PCAR280121P00075000
73.60 P3.59+50.84%1803-23PCAR280121P00073600
70.00 P5.810%3310-29PCAR280121P00070000
68.60 P2.710%3001-27PCAR280121P00068600
65.00 P00%0PCAR280121P00065000
63.60 P00%0PCAR280121P00063600
60.00 P3.25-9.72%5811-12PCAR280121P00060000
58.60 P00%0PCAR280121P00058600
55.00 P2.780%5509-30PCAR280121P00055000
53.60 P00%0PCAR280121P00053600
50.00 P2.210%3310-29PCAR280121P00050000
48.60 P0.50-16.67%1607-06PCAR280121P00048600


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