Options Chain for PACCAR INC COM (PCAR) - $130.91 as of 8/24/2026 9:15:18 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 54.30 | 57.60 | 55.95 | % | 0.75 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 80.00 | 49.30 | 52.60 | 50.95 | % | 0.64 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 85.00 | 44.30 | 47.90 | 46.10 | % | 0.54 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 90.00 | 39.40 | 42.70 | 41.05 | % | 0.46 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 95.00 | 34.40 | 37.70 | 36.05 | % | 0.38 | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.01 | 8/24/2026 4:00:01 PM EST | |||
| 100.00 | 29.40 | 33.00 | 31.20 | % | 0.31 | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.01 | 8/24/2026 4:00:01 PM EST | |||
| 105.00 | 24.50 | 27.40 | 25.95 | % | 0.25 | 0 | 0 | 0.54 | 0.98 | 0.00 | -0.02 | 8/24/2026 4:00:01 PM EST | |||
| 110.00 | 19.60 | 23.00 | 21.30 | 21.10 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.51 | 0.96 | 0.01 | -0.02 | 8/21/2026 | 8/24/2026 4:00:01 PM EST |
| 115.00 | 14.90 | 18.30 | 16.60 | % | 0.14 | 0 | 0 | 0.44 | 0.90 | 0.01 | -0.03 | 8/24/2026 4:00:01 PM EST | |||
| 120.00 | 10.70 | 13.50 | 12.10 | 13.40 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.36 | 0.82 | 0.02 | -0.04 | 8/21/2026 | 8/24/2026 4:00:01 PM EST |
| 125.00 | 7.10 | 10.00 | 8.55 | % | 0.07 | 0 | 0 | 0.26 | 0.70 | 0.03 | -0.05 | 8/24/2026 4:00:01 PM EST | |||
| 130.00 | 4.20 | 7.30 | 5.75 | 5.00 | % | 0.04 | 1 | 0 | 0.26 | 0.55 | 0.03 | -0.06 | 8/24/2026 | 8/24/2026 4:00:01 PM EST | |
| 135.00 | 1.90 | 4.90 | 3.40 | 4.10 | +0.40 | +10.82% | 0.03 | 2 | 11 | 0.25 | 0.40 | 0.03 | -0.05 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 140.00 | 0.45 | 3.00 | 1.73 | 2.00 | -0.28 | -12.29% | 0.01 | 4 | 359 | 0.23 | 0.26 | 0.03 | -0.04 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 145.00 | 0.90 | 1.80 | 1.35 | 1.05 | -0.45 | -30.00% | 0.01 | 12 | 2 | 0.28 | 0.16 | 0.02 | -0.03 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 150.00 | 0.60 | 1.00 | 0.80 | 0.65 | -0.15 | -18.75% | 0.01 | 36 | 98 | 0.28 | 0.10 | 0.01 | -0.02 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 155.00 | 0.00 | 2.35 | 1.18 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.47 | 0.04 | 0.01 | -0.01 | 8/21/2026 | 8/24/2026 4:00:01 PM EST |
| 160.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.54 | 0.02 | 0.00 | -0.01 | 8/24/2026 4:00:01 PM EST | |||
| 165.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 0.51 | 0.01 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 170.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 175.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 180.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 185.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 85.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 95.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.01 | 8/24/2026 4:00:01 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.01 | 8/24/2026 4:00:01 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.58 | -0.02 | 0.00 | -0.02 | 8/24/2026 4:00:01 PM EST | |||
| 110.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.50 | -0.04 | 0.01 | -0.02 | 8/24/2026 4:00:01 PM EST | |||
| 115.00 | 0.00 | 2.35 | 1.18 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.42 | -0.10 | 0.01 | -0.03 | 8/21/2026 | 8/24/2026 4:00:01 PM EST |
| 120.00 | 0.00 | 2.75 | 1.38 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.36 | -0.18 | 0.02 | -0.04 | 8/21/2026 | 8/24/2026 4:00:01 PM EST |
| 125.00 | 1.15 | 2.90 | 2.03 | 2.25 | -0.45 | -16.67% | 0.02 | 3 | 3 | 0.22 | -0.30 | 0.03 | -0.05 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 130.00 | 3.20 | 6.20 | 4.70 | 4.10 | -0.70 | -14.59% | 0.04 | 2 | 3 | 0.26 | -0.45 | 0.03 | -0.06 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 135.00 | 6.00 | 8.30 | 7.15 | % | 0.05 | 0 | 0 | 0.24 | -0.60 | 0.03 | -0.05 | 8/24/2026 4:00:01 PM EST | |||
| 140.00 | 9.60 | 12.20 | 10.90 | % | 0.08 | 0 | 0 | 0.33 | -0.74 | 0.03 | -0.04 | 8/24/2026 4:00:01 PM EST | |||
| 145.00 | 14.00 | 17.50 | 15.75 | % | 0.11 | 0 | 0 | 0.43 | -0.84 | 0.02 | -0.03 | 8/24/2026 4:00:01 PM EST | |||
| 150.00 | 18.70 | 21.50 | 20.10 | % | 0.13 | 0 | 0 | 0.43 | -0.90 | 0.01 | -0.02 | 8/24/2026 4:00:01 PM EST | |||
| 155.00 | 23.60 | 27.10 | 25.35 | % | 0.16 | 0 | 0 | 0.51 | -0.96 | 0.01 | -0.01 | 8/24/2026 4:00:01 PM EST | |||
| 160.00 | 28.10 | 32.10 | 30.10 | % | 0.19 | 0 | 0 | 0.56 | -0.98 | 0.00 | -0.01 | 8/24/2026 4:00:01 PM EST | |||
| 165.00 | 33.50 | 37.10 | 35.30 | % | 0.21 | 0 | 0 | 0.61 | -0.99 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 170.00 | 38.10 | 42.10 | 40.10 | % | 0.24 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 175.00 | 43.50 | 47.10 | 45.30 | % | 0.26 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 180.00 | 48.50 | 52.10 | 50.30 | % | 0.28 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 185.00 | 53.50 | 57.10 | 55.30 | % | 0.30 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST |