$121.88
-0.62-0.51%
At close: Sep 9, 5:00 PM EST
$121.88
N/A
After Hours: 4:24 PM EST
PACCAR Inc Option Chain
PCARNASDAQ
PACCAR Options
View PACCAR (PCAR) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
9.15
P/C Ratio (OI)
0.76
Volume vs. Open Interest by Strike
Volume by Expiration
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid72.1
Ask75.3
volume0
Intrest0
Strike
48.6
48.6
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid66.3
Ask70.2
volume0
Intrest0
Strike
53.6
53.6
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid61.3
Ask65.1
volume0
Intrest0
Strike
58.6
58.6
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest18
Last Price-
Change
-
Bid59.9
Ask63.9
volume0
Intrest0
Strike
60
60
Last Price-
Change
-
Bid-
Ask2
volume0
Intrest0
Last Price-
Change
-
Bid56.3
Ask59.8
volume0
Intrest0
Strike
63.6
63.6
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest17
Last Price-
Change
-
Bid54.9
Ask58.9
volume0
Intrest0
Strike
65
65
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid51.5
Ask54.9
volume0
Intrest0
Strike
68.6
68.6
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest10
Last Price55.8Jul 20, 2026
Change
-0%
Bid49.9
Ask53.2
volume0
Intrest0
Strike
70
70
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid46.3
Ask50
volume0
Intrest25
Strike
73.6
73.6
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest4
Last Price-
Change
-
Bid44.9
Ask48.7
volume0
Intrest0
Strike
75
75
Last Price0.2Jun 09, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Last Price-
Change
-
Bid41.3
Ask45
volume0
Intrest25
Strike
78.6
78.6
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest7
Last Price-
Change
-
Bid39.9
Ask43.9
volume0
Intrest0
Strike
80
80
Last Price0.5Aug 28, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest7
Last Price-
Change
-
Bid36.3
Ask40.2
volume0
Intrest1
Strike
83.6
83.6
Last Price0.11Jul 10, 2026
Change
-0%
Bid-
Ask0.2
volume0
Intrest52
Last Price-
Change
-
Bid34.9
Ask38.9
volume0
Intrest0
Strike
85
85
Last Price0.85Jun 03, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest7
Last Price34.59Sep 02, 2026
Change
-0%
Bid31.3
Ask34.6
volume0
Intrest5
Strike
88.6
88.6
Last Price1May 26, 2026
Change
-0%
Bid-
Ask1.35
volume0
Intrest18
Last Price-
Change
-
Bid29.9
Ask33.4
volume0
Intrest0
Strike
90
90
Last Price1.25May 22, 2026
Change
-0%
Bid-
Ask1.35
volume0
Intrest2
Last Price-
Change
-
Bid26.3
Ask29.8
volume0
Intrest10
Strike
93.6
93.6
Last Price1.6May 26, 2026
Change
-0%
Bid-
Ask1.85
volume0
Intrest42
Last Price-
Change
-
Bid25.6
Ask28.9
volume0
Intrest0
Strike
95
95
Last Price0.5Jun 25, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest5
Last Price-
Change
-
Bid21.3
Ask25.3
volume0
Intrest19
Strike
98.6
98.6
Last Price1.35Jun 12, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest18
Last Price16.99Jun 10, 2026
Change
-0%
Bid19.9
Ask23.7
volume0
Intrest2
Strike
100
100
Last Price0.88Jun 26, 2026
Change
-0%
Bid-
Ask1.6
volume0
Intrest13
Last Price-
Change
-
Bid16.3
Ask20.3
volume0
Intrest20
Strike
103.6
103.6
Last Price0.9Jul 16, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest7
Last Price22.69Aug 18, 2026
Change
-0%
Bid14.9
Ask18.5
volume0
Intrest4
Strike
105
105
Last Price1.05Jul 16, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest11
Last Price15.65Sep 04, 2026
Change
-0%
Bid12.1
Ask14.9
volume0
Intrest13
Strike
108.6
108.6
Last Price1.15Jul 20, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest14
Last Price11.6Jun 04, 2026
Change
-0%
Bid10
Ask13.5
volume0
Intrest8
Strike
110
110
Last Price0.86Sep 01, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest25
Last Price10.3Jun 11, 2026
Change
-0%
Bid7
Ask10.1
volume0
Intrest27
Strike
113.6
113.6
Last Price1.5Jul 22, 2026
Change
-0%
Bid-
Ask2.3
volume0
Intrest20
Last Price15.92Aug 14, 2026
Change
-0%
Bid5.3
Ask9.2
volume0
Intrest170
Strike
115
115
Last Price0.25Sep 01, 2026
Change
-0%
Bid-
Ask2.45
volume0
Intrest8
Last Price6.65Sep 04, 2026
Change
-0%
Bid2.2
Ask5.8
volume0
Intrest19
Strike
118.6
118.6
Last Price0.94Sep 02, 2026
Change
-0%
Bid-
Ask1.5
volume0
Intrest38
Last Price6.5Sep 04, 2026
Change
-0%
Bid2.65
Ask4.6
volume0
Intrest70
Strike
120
120
Last Price0.77Sep 08, 2026
Change
-0%
Bid0.9
Ask1.55
volume0
Intrest3759
Last Price1.35Sep 09, 2026
Change
0.8237.79%
Bid1.1
Ask2.6
volume2
Intrest30
Strike
123.6
123.6
Last Price2.45Aug 31, 2026
Change
-0%
Bid1.7
Ask4.9
volume0
Intrest27
Last Price0.75Sep 09, 2026
Change
1.7570%
Bid-
Ask2.35
volume5
Intrest35
Strike
125
125
Last Price4.35Sep 09, 2026
Change
1.2339.42%
Bid2.6
Ask6.2
volume25
Intrest140
Last Price0.5Sep 09, 2026
Change
0.45900%
Bid-
Ask2.5
volume17
Intrest42
Strike
128.6
128.6
Last Price6.8Sep 02, 2026
Change
-0%
Bid5.7
Ask9.2
volume0
Intrest36
Last Price0.33Sep 09, 2026
Change
0.2845.9%
Bid0.05
Ask1.45
volume1
Intrest453
Strike
130
130
Last Price6.67Sep 01, 2026
Change
-0%
Bid7
Ask9.7
volume0
Intrest65
Last Price0.5Aug 31, 2026
Change
-0%
Bid-
Ask1.45
volume0
Intrest47
Strike
133.6
133.6
Last Price8.75Aug 28, 2026
Change
-0%
Bid10.4
Ask13.1
volume0
Intrest22
Last Price0.25Sep 09, 2026
Change
1.585.71%
Bid-
Ask0.45
volume1
Intrest232
Strike
135
135
Last Price14.2Sep 09, 2026
Change
7.48111.31%
Bid11.2
Ask15.3
volume25
Intrest33
Last Price0.2Sep 01, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest160
Strike
138.6
138.6
Last Price13.6Aug 28, 2026
Change
-0%
Bid15.1
Ask18.9
volume0
Intrest1
Last Price0.05Sep 04, 2026
Change
-0%
Bid-
Ask0.25
volume0
Intrest789
Strike
140
140
Last Price11.26Aug 18, 2026
Change
-0%
Bid16.3
Ask20.3
volume0
Intrest0
Last Price1.95Aug 06, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest29
Strike
143.6
143.6
Last Price-
Change
-
Bid19.9
Ask23.8
volume0
Intrest0
Last Price0.25Sep 08, 2026
Change
-0%
Bid-
Ask1
volume0
Intrest156
Strike
145
145
Last Price11.17Jul 29, 2026
Change
-0%
Bid21.4
Ask25.2
volume0
Intrest0
Last Price0.5Aug 12, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest26
Strike
148.6
148.6
Last Price-
Change
-
Bid25
Ask28.9
volume0
Intrest0
Last Price0.22Aug 19, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest37
Strike
150
150
Last Price-
Change
-
Bid26.4
Ask30.2
volume0
Intrest0
Last Price0.45Aug 06, 2026
Change
-0%
Bid-
Ask0.2
volume0
Intrest44
Strike
153.6
153.6
Last Price-
Change
-
Bid30.5
Ask33.2
volume0
Intrest0
Last Price0.04Sep 03, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest30
Strike
155
155
Last Price-
Change
-
Bid31.3
Ask35.3
volume0
Intrest0
Last Price0.35May 13, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest3
Strike
158.6
158.6
Last Price-
Change
-
Bid35.5
Ask38.9
volume0
Intrest0
Last Price0.35May 13, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Strike
160
160
Last Price-
Change
-
Bid36.6
Ask40.2
volume0
Intrest0
Last Price0.3May 13, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest4
Strike
163.6
163.6
Last Price-
Change
-
Bid39.9
Ask43.9
volume0
Intrest0
Last Price0.3May 13, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest2
Strike
165
165
Last Price-
Change
-
Bid41.4
Ask45.2
volume0
Intrest0
Last Price0.3May 13, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest2
Strike
168.6
168.6
Last Price-
Change
-
Bid44.9
Ask48.8
volume0
Intrest0
Last Price0.3May 14, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest7
Strike
170
170
Last Price-
Change
-
Bid46.3
Ask50.2
volume0
Intrest0
Last Price0.25May 13, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest4
Strike
175
175
Last Price-
Change
-
Bid51.3
Ask55.2
volume0
Intrest0
Last Price0.15May 28, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest4
Strike
180
180
Last Price-
Change
-
Bid56.6
Ask60.2
volume0
Intrest0
Last Price0.1May 22, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest3
Strike
185
185
Last Price-
Change
-
Bid61.6
Ask65.3
volume0
Intrest0
