Detailed PCAR options chain for 2027-01-15 – real-time call and put contracts with last price, bid/ask, volume, open interest, implied volatility, and in-the-money status.
Tip: Use this page together with the price chart, short-term prediction, and multi-expiry options overview to build a complete view of positioning and risk for PCAR.
This page focuses on a single options expiration date for PCAR – 2027-01-15 – and lists every available call and put contract in a clean chain view. Each row shows the contract symbol, last trade, bid/ask quotes, daily change, percentage change, trading volume, open interest, implied volatility (IV), and whether the option is currently in-the-money (ITM).
Traders often use a specific expiry’s options chain to identify key strike levels, unusual activity, and risk hedging behavior. High open interest around certain strikes or sudden spikes in volume can reveal where large traders and market makers are concentrating their positions for PCAR into 2027-01-15.
This PCAR 2027-01-15 options chain provides a complete strike-by-strike breakdown of pricing, liquidity and volatility. By comparing changes in volume, open interest distribution and IV across calls and puts, traders can understand where the market is positioning ahead of this specific expiration date.
The table below shows all call options on PCAR expiring on 2027-01-15. You can quickly compare strikes, pricing, liquidity (volume and open interest), and implied volatility to spot popular strike zones and potential directional bets.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| PCAR 270115C00155600 | 155.60 | 4.9 | 3.4 | 7.5 | 1 | 1266 | 33.71% | |
| PCAR 270115C00158600 | 158.60 | 5.05 | 2.35 | 5.6 | 0 | 504 | 30.70% | |
| PCAR 270115C00128600 | 128.60 | 17.32 | 12.4 | 17 | 2 | 229 | 35.87% | |
| PCAR 270115C00130000 | 130.00 | 5.9 | 0 | 0 | 72 | 229 | 0.78% | |
| PCAR 270115C00138600 | 138.60 | 4.08 | 4.2 | 8.5 | 0 | 136 | 26.17% | |
| PCAR 270115C00140000 | 140.00 | 4.08 | 0 | 0 | 2 | 136 | 3.13% | |
| PCAR 270115C00147000 | 147.00 | 1.8 | 1.65 | 2.5 | 97 | 97 | 17.37% | |
| PCAR 270115C00105000 | 105.00 | 18.5 | 0 | 0 | 1 | 90 | 0.00% | YES |
| PCAR 270115C00103600 | 103.60 | 24.5 | 28 | 33 | 14 | 88 | 42.62% | YES |
| PCAR 270115C00130600 | 130.60 | 11.8 | 11.8 | 15.4 | 46 | 79 | 34.28% | |
| PCAR 270115C00120600 | 120.60 | 16.2 | 16.7 | 21.5 | 3 | 72 | 37.70% | YES |
| PCAR 270115C00125600 | 125.60 | 16.3 | 14.4 | 18.5 | 30 | 53 | 36.29% | YES |
| PCAR 270115C00125000 | 125.00 | 8.27 | 0 | 0 | 38 | 38 | 0.00% | YES |
| PCAR 270115C00123600 | 123.60 | 8.2 | 13.3 | 15.9 | 1 | 38 | 28.91% | YES |
| PCAR 270115C00108600 | 108.60 | 12.9 | 18.7 | 22 | 0 | 35 | 21.91% | YES |
| PCAR 270115C00110000 | 110.00 | 12.9 | 0 | 0 | 1 | 35 | 0.00% | YES |
| PCAR 270115C00102000 | 102.00 | 11.7 | 17.5 | 22 | 3 | 31 | 0.00% | YES |
| PCAR 270115C00100600 | 100.60 | 20.4 | 30.5 | 35 | 25 | 25 | 42.93% | YES |
| PCAR 270115C00100000 | 100.00 | 16.14 | 0 | 0 | 1 | 25 | 0.00% | YES |
| PCAR 270115C00098600 | 98.60 | 20.5 | 32 | 36.5 | 5 | 22 | 43.50% | YES |
| PCAR 270115C00127000 | 127.00 | 3.9 | 2.5 | 5.8 | 22 | 22 | 11.46% | YES |
| PCAR 270115C00122000 | 122.00 | 5.5 | 3 | 8 | 0 | 18 | 10.11% | YES |
| PCAR 270115C00113600 | 113.60 | 24.3 | 21.8 | 26 | 1 | 15 | 39.69% | YES |
| PCAR 270115C00115000 | 115.00 | 9.4 | 0 | 0 | 10 | 15 | 0.00% | YES |
| PCAR 270115C00045000 | 45.00 | 68.5 | 0 | 0 | 2 | 13 | 0.00% | YES |
| PCAR 270115C00043600 | 43.60 | 68.5 | 77.5 | 82.5 | 0 | 13 | 0.00% | YES |
| PCAR 270115C00075000 | 75.00 | 25.41 | 30.5 | 34.5 | 8 | 13 | 0.00% | YES |
| PCAR 270115C00112000 | 112.00 | 14.9 | 0 | 0 | 1 | 9 | 0.00% | YES |
| PCAR 270115C00110600 | 110.60 | 18.1 | 24.8 | 26.6 | 3 | 9 | 37.13% | YES |
| PCAR 270115C00115600 | 115.60 | 19.3 | 21.5 | 24.5 | 8 | 9 | 38.71% | YES |
| PCAR 270115C00107000 | 107.00 | 8.6 | 0 | 0 | 10 | 8 | 0.00% | YES |
| PCAR 270115C00105600 | 105.60 | 8.6 | 19 | 24 | 0 | 8 | 20.94% | YES |
| PCAR 270115C00135000 | 135.00 | 4 | 0.5 | 4.2 | 1 | 8 | 14.65% | |
| PCAR 270115C00095000 | 95.00 | 22.7 | 0 | 0 | 5 | 7 | 0.00% | YES |
| PCAR 270115C00045600 | 45.60 | 66.49 | 74.5 | 80.5 | 0 | 7 | 0.00% | YES |
| PCAR 270115C00093600 | 93.60 | 22.7 | 27 | 31.5 | 0 | 7 | 0.00% | YES |
| PCAR 270115C00047000 | 47.00 | 66.49 | 0 | 0 | 3 | 7 | 0.00% | YES |
| PCAR 270115C00150600 | 150.60 | 4.75 | 4.5 | 9 | 5 | 6 | 34.43% | |
| PCAR 270115C00142000 | 142.00 | 2.65 | 0 | 3.9 | 0 | 5 | 18.29% | |
| PCAR 270115C00140600 | 140.60 | 11 | 7.6 | 11.1 | 1 | 5 | 32.88% | |
| PCAR 270115C00088600 | 88.60 | 32.4 | 40 | 45 | 1 | 4 | 48.76% | YES |
| PCAR 270115C00120000 | 120.00 | 6.1 | 2.5 | 7.5 | 1 | 4 | 4.08% | YES |
| PCAR 270115C00137000 | 137.00 | 11.23 | 6.1 | 9.2 | 0 | 4 | 26.52% | |
| PCAR 270115C00097000 | 97.00 | 15.3 | 15 | 18 | 2 | 3 | 0.00% | YES |
| PCAR 270115C00057000 | 57.00 | 57.01 | 54.5 | 59.5 | 0 | 2 | 0.00% | YES |
| PCAR 270115C00070000 | 70.00 | 41.57 | 50.5 | 53.9 | 0 | 2 | 0.00% | YES |
| PCAR 270115C00143600 | 143.60 | 10.2 | 6.5 | 11 | 0 | 2 | 34.59% | |
| PCAR 270115C00083600 | 83.60 | 43.5 | 44.5 | 49.5 | 1 | 2 | 52.08% | YES |
| PCAR 270115C00085000 | 85.00 | 26.5 | 0 | 0 | 1 | 2 | 0.00% | YES |
| PCAR 270115C00148600 | 148.60 | 8.4 | 4.9 | 9.5 | 1 | 2 | 34.39% | |
| PCAR 270115C00090000 | 90.00 | 19.1 | 13.5 | 18.5 | 1 | 2 | 0.00% | YES |
| PCAR 270115C00117000 | 117.00 | 8.4 | 4.5 | 8.5 | 1 | 2 | 0.00% | YES |
| PCAR 270115C00155000 | 155.00 | 5.75 | 0 | 0 | 0 | 1 | 3.13% | |
| PCAR 270115C00152000 | 152.00 | 5.75 | 3 | 7 | 0 | 1 | 30.77% | |
| PCAR 270115C00048600 | 48.60 | 64.44 | 72.5 | 77.5 | 0 | 1 | 0.00% | YES |
| PCAR 270115C00052000 | 52.00 | 57.5 | 46 | 50.3 | 0 | 1 | 0.00% | YES |
| PCAR 270115C00058600 | 58.60 | 54.25 | 63 | 68 | 0 | 1 | 0.00% | YES |
| PCAR 270115C00060000 | 60.00 | 54.25 | 0 | 0 | 0 | 1 | 0.00% | YES |
| PCAR 270115C00172000 | 172.00 | 0.53 | 0 | 0 | 1 | 1 | 6.25% | |
| PCAR 270115C00085600 | 85.60 | 30 | 38.5 | 42 | 0 | 1 | 21.66% | YES |
| PCAR 270115C00087000 | 87.00 | 20.3 | 18.5 | 23.5 | 0 | 1 | 0.00% | YES |
| PCAR 270115C00167000 | 167.00 | 0.83 | 0 | 0 | 1 | 1 | 6.25% | |
| PCAR 270115C00150000 | 150.00 | 5.06 | 5 | 6.8 | 1 | 1 | 29.28% | |
| PCAR 270115C00160000 | 160.00 | 4.75 | 0 | 0 | 0 | 1 | 6.25% | |
| PCAR 270115C00157000 | 157.00 | 4.75 | 2 | 5.9 | 0 | 1 | 30.68% | |
| PCAR 270115C00145600 | 145.60 | 1.8 | 0 | 0 | 0 | 0 | 0.00% | |
| PCAR 270115C00165600 | 165.60 | 3.41 | 1.8 | 5.1 | 1 | 0 | 32.48% | |
| PCAR 270115C00135600 | 135.60 | 11.23 | 0 | 0 | 0 | 0 | 0.00% | |
| PCAR 270115C00133600 | 133.60 | 4 | 0 | 0 | 0 | 0 | 0.00% | |
| PCAR 270115C00118600 | 118.60 | 6.1 | 0 | 0 | 0 | 0 | 0.00% | YES |
| PCAR 270115C00095600 | 95.60 | 15.3 | 0 | 0 | 0 | 0 | 0.00% | YES |
| PCAR 270115C00170600 | 170.60 | 3.09 | 0.35 | 5 | 1 | 0 | 34.21% | |
| PCAR 270115C00073600 | 73.60 | 25.41 | 0 | 0 | 0 | 0 | 0.00% | YES |
| PCAR 270115C00067000 | 67.00 | 41.57 | 0 | 0 | 0 | 0 | 0.00% | YES |
| PCAR 270115C00065600 | 65.60 | 41.57 | 0 | 0 | 0 | 0 | 0.00% | YES |
| PCAR 270115C00055600 | 55.60 | 57.01 | 0 | 0 | 0 | 0 | 0.00% | YES |
| PCAR 270115C00050600 | 50.60 | 57.5 | 0 | 0 | 0 | 0 | 0.00% | YES |
| PCAR 270115C00160600 | 160.60 | 4.6 | 2.4 | 5.1 | 31 | 0 | 30.36% |
The table below lists all put options on PCAR expiring on 2027-01-15. Use it to track downside protection demand, hedge activity, and deep out-of-the-money puts that may indicate tail-risk hedging or speculation.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| PCAR 270115P00098600 | 98.60 | 4.43 | 1.6 | 4.8 | 1 | 33 | 34.77% | |
| PCAR 270115P00100000 | 100.00 | 11.6 | 10.1 | 12.7 | 18 | 29 | 52.08% | |
| PCAR 270115P00092000 | 92.00 | 9.1 | 7.2 | 10.1 | 1 | 28 | 52.92% | |
| PCAR 270115P00090600 | 90.60 | 4.3 | 1.65 | 5 | 1 | 28 | 42.59% | |
| PCAR 270115P00102000 | 102.00 | 14.2 | 0 | 0 | 1 | 19 | 6.25% | |
| PCAR 270115P00100600 | 100.60 | 6.4 | 3 | 6 | 1 | 17 | 36.61% | |
| PCAR 270115P00060000 | 60.00 | 1.55 | 0 | 0 | 1 | 13 | 12.50% | |
| PCAR 270115P00057000 | 57.00 | 1.55 | 0 | 5 | 0 | 13 | 65.30% | |
| PCAR 270115P00062000 | 62.00 | 0.94 | 0 | 2.4 | 1 | 10 | 58.80% | |
| PCAR 270115P00060600 | 60.60 | 0.94 | 0 | 2.8 | 0 | 10 | 52.62% | |
| PCAR 270115P00047000 | 47.00 | 0.5 | 0 | 2.85 | 1 | 9 | 68.51% | |
| PCAR 270115P00078600 | 78.60 | 2.7 | 0.1 | 3.4 | 0 | 9 | 47.46% | |
| PCAR 270115P00080000 | 80.00 | 2.7 | 0 | 0 | 1 | 9 | 12.50% | |
| PCAR 270115P00082000 | 82.00 | 5.8 | 3.2 | 6.7 | 1 | 9 | 50.70% | |
| PCAR 270115P00120600 | 120.60 | 9.6 | 7.6 | 11.6 | 0 | 8 | 30.95% | |
| PCAR 270115P00095600 | 95.60 | 4.7 | 1.35 | 4.9 | 1 | 8 | 37.71% | |
| PCAR 270115P00068600 | 68.60 | 1.1 | 0.05 | 1.1 | 5 | 7 | 42.57% | |
| PCAR 270115P00070000 | 70.00 | 2.46 | 0.1 | 3.4 | 1 | 7 | 56.08% | |
| PCAR 270115P00097000 | 97.00 | 11 | 9.3 | 12.2 | 1 | 6 | 53.60% | |
| PCAR 270115P00088600 | 88.60 | 3.2 | 0.8 | 4.1 | 1 | 6 | 41.16% | |
| PCAR 270115P00072000 | 72.00 | 3.5 | 2.1 | 4.7 | 1 | 6 | 53.99% | |
| PCAR 270115P00103600 | 103.60 | 6.9 | 2.75 | 7 | 1 | 6 | 36.66% | |
| PCAR 270115P00090000 | 90.00 | 8.4 | 5.5 | 10.5 | 1 | 5 | 53.04% | |
| PCAR 270115P00070600 | 70.60 | 1.71 | 0 | 3.1 | 1 | 5 | 53.86% | |
| PCAR 270115P00067000 | 67.00 | 2.5 | 0.05 | 3.4 | 1 | 5 | 59.34% | |
| PCAR 270115P00105000 | 105.00 | 15.7 | 0 | 0 | 1 | 4 | 3.13% | |
| PCAR 270115P00095000 | 95.00 | 12.74 | 5.9 | 9.9 | 1 | 4 | 53.38% | |
| PCAR 270115P00108600 | 108.60 | 5.62 | 3.7 | 7.4 | 1 | 4 | 33.06% | |
| PCAR 270115P00085000 | 85.00 | 6.7 | 4.2 | 9 | 1 | 4 | 53.69% | |
| PCAR 270115P00075000 | 75.00 | 3.74 | 0.45 | 4.1 | 1 | 4 | 54.25% | |
| PCAR 270115P00123600 | 123.60 | 10.8 | 9.6 | 13 | 1 | 3 | 30.71% | |
| PCAR 270115P00087000 | 87.00 | 7.3 | 4.5 | 9.5 | 1 | 3 | 52.95% | |
| PCAR 270115P00113600 | 113.60 | 10.9 | 6.1 | 8.9 | 1 | 3 | 31.96% | |
| PCAR 270115P00110600 | 110.60 | 6.9 | 5.9 | 7.5 | 31 | 2 | 31.45% | |
| PCAR 270115P00077000 | 77.00 | 4.5 | 2 | 7 | 1 | 2 | 53.96% | |
| PCAR 270115P00052000 | 52.00 | 0.9 | 0 | 2.15 | 0 | 2 | 58.47% | |
| PCAR 270115P00118600 | 118.60 | 11.7 | 7.7 | 11 | 1 | 2 | 31.72% | |
| PCAR 270115P00125600 | 125.60 | 11.7 | 9.7 | 13.7 | 1 | 2 | 29.97% | |
| PCAR 270115P00065000 | 65.00 | 1.85 | 0 | 4.2 | 1 | 2 | 53.56% | |
| PCAR 270115P00133600 | 133.60 | 15.5 | 13 | 18 | 0 | 1 | 29.26% | YES |
| PCAR 270115P00055000 | 55.00 | 1.7 | 0 | 0 | 1 | 1 | 12.50% | |
| PCAR 270115P00115600 | 115.60 | 13.8 | 8.3 | 11.2 | 0 | 1 | 35.24% | |
| PCAR 270115P00112000 | 112.00 | 19.9 | 16.5 | 21 | 0 | 1 | 56.47% | |
| PCAR 270115P00110000 | 110.00 | 11.96 | 10 | 14.1 | 0 | 1 | 47.89% | |
| PCAR 270115P00107000 | 107.00 | 19.39 | 19 | 24 | 1 | 1 | 69.18% | |
| PCAR 270115P00105600 | 105.60 | 7.7 | 3.8 | 7 | 1 | 1 | 34.80% | |
| PCAR 270115P00080600 | 80.60 | 5.8 | 0 | 0 | 0 | 0 | 0.00% | |
| PCAR 270115P00065600 | 65.60 | 2.5 | 0 | 0 | 0 | 0 | 0.00% | |
| PCAR 270115P00085600 | 85.60 | 7.3 | 0 | 0 | 0 | 0 | 0.00% | |
| PCAR 270115P00083600 | 83.60 | 6.7 | 0 | 0 | 0 | 0 | 0.00% | |
| PCAR 270115P00045600 | 45.60 | 0.5 | 0 | 0 | 0 | 0 | 0.00% | |
| PCAR 270115P00093600 | 93.60 | 12.74 | 0 | 0 | 0 | 0 | 0.00% | |
| PCAR 270115P00048600 | 48.60 | 0.85 | 0 | 0 | 0 | 0 | 0.00% | |
| PCAR 270115P00050000 | 50.00 | 0.85 | 0 | 0 | 2 | 0 | 25.00% | |
| PCAR 270115P00050600 | 50.60 | 0.9 | 0 | 0 | 0 | 0 | 0.00% | |
| PCAR 270115P00075600 | 75.60 | 4.5 | 0 | 0 | 0 | 0 | 0.00% | |
| PCAR 270115P00073600 | 73.60 | 3.74 | 0 | 0 | 0 | 0 | 0.00% | |
| PCAR 270115P00055600 | 55.60 | 1.55 | 0 | 0 | 0 | 0 | 0.00% | |
| PCAR 270115P00063600 | 63.60 | 1.85 | 0 | 0 | 0 | 0 | 0.00% |
This page displays the full PCAR options chain for contracts expiring on 2027-01-15. Both call and put tables include contract symbols, last trade price, bid/ask quotes, daily change and percentage change, trading volume, open interest, implied volatility, and an in-the-money (ITM) flag. It is designed to give you a complete snapshot of how the market is pricing risk and direction for this specific expiry.
Around earnings, macro data releases, or company-specific news, traders often focus on a single expiration such as 2027-01-15. By monitoring changes in implied volatility, volume, and open interest for each strike, you can see where traders are concentrating their bets and hedges. Large shifts in activity on out-of-the-money calls or puts can be early signs of expected volatility or directional moves in PCAR.
The ITM column highlights whether a contract is currently in-the-money for PCAR: call options are ITM when their strike is below the current stock price, while put options are ITM when their strike is above the current stock price. ITM contracts have intrinsic value, while out-of-the-money options are purely time and volatility value. This distinction helps you quickly identify which strikes are already “in the money” for this expiry.
Implied volatility reflects how much movement the market expects for PCAR between now and 2027-01-15. Higher IV typically means options are more expensive and the market is pricing in larger potential moves. You can compare IV across strikes and between calls and puts to identify skew – for example, expensive downside puts may indicate demand for crash protection, while rich upside calls can signal speculative interest.
No. This 2027-01-15 options chain gives a granular view for one maturity only. For a complete picture of positioning in PCAR, you should also review the multi-expiry options overview where you can compare put/call ratios, total open interest and volume across different expiration dates. Combining both perspectives helps you understand whether traders are focused on very short-term moves or longer-dated themes.
The PCAR options data on this page is refreshed regularly during market hours to reflect the latest trades, mid-market quotes, and open interest updates. Intraday changes in volume, open interest, and implied volatility can provide important signals about how sentiment and risk pricing are evolving as 2027-01-15 approaches.
