Options Chain for PACCAR INC COM (PCAR) - $111.65 as of 9/29/2026 12:28:31 PM 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 | 34.70 | 38.00 | 36.35 | % | 0.48 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 9/29/2026 11:58:58 AM EST | |||
| 80.00 | 30.30 | 33.40 | 31.85 | % | 0.40 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 9/29/2026 11:58:58 AM EST | |||
| 85.00 | 24.70 | 28.80 | 26.75 | % | 0.31 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 9/29/2026 11:58:58 AM EST | |||
| 90.00 | 20.50 | 22.80 | 21.65 | 21.95 | 0.00 | 0.00% | 0.24 | 0 | 3 | 0.88 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/29/2026 11:58:58 AM EST |
| 95.00 | 15.00 | 18.90 | 16.95 | 18.50 | 0.00 | 0.00% | 0.18 | 0 | 8 | 0.89 | 0.99 | 0.00 | -0.01 | 9/22/2026 | 9/29/2026 11:58:58 AM EST |
| 100.00 | 10.40 | 13.20 | 11.80 | 22.31 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.58 | 0.95 | 0.01 | -0.03 | 9/9/2026 | 9/29/2026 11:58:58 AM EST |
| 105.00 | 6.70 | 8.40 | 7.55 | 7.85 | % | 0.07 | 2 | 0 | 0.35 | 0.82 | 0.03 | -0.06 | 9/29/2026 | 9/29/2026 11:58:58 AM EST | |
| 110.00 | 3.90 | 4.00 | 3.95 | 4.05 | -0.85 | -17.35% | 0.04 | 1,633 | 12 | 0.33 | 0.59 | 0.05 | -0.09 | 9/29/2026 | 9/29/2026 11:58:58 AM EST |
| 115.00 | 1.35 | 1.75 | 1.55 | 1.55 | -0.15 | -8.83% | 0.01 | 98 | 161 | 0.31 | 0.32 | 0.05 | -0.08 | 9/29/2026 | 9/29/2026 11:58:58 AM EST |
| 120.00 | 0.40 | 0.60 | 0.50 | 0.60 | 0.00 | 0.00% | 0.00 | 10 | 112 | 0.30 | 0.13 | 0.03 | -0.05 | 9/29/2026 | 9/29/2026 11:58:58 AM EST |
| 125.00 | 0.00 | 0.95 | 0.48 | 0.23 | +0.09 | +64.29% | 0.00 | 1 | 779 | 0.50 | 0.04 | 0.01 | -0.02 | 9/29/2026 | 9/29/2026 11:58:58 AM EST |
| 130.00 | 0.00 | 0.95 | 0.48 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.60 | 0.01 | 0.00 | -0.01 | 9/17/2026 | 9/29/2026 11:58:58 AM EST |
| 135.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.70 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/29/2026 11:58:58 AM EST |
| 140.00 | 0.00 | 1.05 | 0.53 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 366 | 0.82 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/29/2026 11:58:58 AM EST |
| 145.00 | 0.00 | 1.75 | 0.88 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 44 | 1.04 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/29/2026 11:58:58 AM EST |
| 150.00 | 0.00 | 0.25 | 0.13 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 367 | 0.64 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/29/2026 11:58:58 AM EST |
| 155.00 | 0.00 | 1.40 | 0.70 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.05 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/29/2026 11:58:58 AM EST |
| 160.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 9/29/2026 11:58:58 AM EST | |||
| 165.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 9/29/2026 11:58:58 AM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 9/29/2026 11:58:58 AM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 9/29/2026 11:58:58 AM EST | |||
| 180.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 9/29/2026 11:58:58 AM EST | |||
| 185.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 9/29/2026 11:58:58 AM 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 | 1.75 | 0.88 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.55 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/29/2026 11:58:58 AM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 9/29/2026 11:58:58 AM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 9/29/2026 11:58:58 AM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 9/29/2026 11:58:58 AM EST | |||
| 95.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.74 | -0.01 | 0.00 | -0.01 | 9/29/2026 11:58:58 AM EST | |||
| 100.00 | 0.00 | 0.65 | 0.33 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 619 | 0.44 | -0.05 | 0.01 | -0.03 | 9/23/2026 | 9/29/2026 11:58:58 AM EST |
| 105.00 | 0.10 | 1.05 | 0.58 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.26 | -0.18 | 0.03 | -0.06 | 9/25/2026 | 9/29/2026 11:58:58 AM EST |
| 110.00 | 1.90 | 2.65 | 2.28 | 2.35 | +0.15 | +6.82% | 0.02 | 3,567 | 3,567 | 0.30 | -0.41 | 0.05 | -0.09 | 9/29/2026 | 9/29/2026 11:58:58 AM EST |
| 115.00 | 3.80 | 6.10 | 4.95 | 4.35 | 0.00 | 0.00% | 0.04 | 0 | 333 | 0.27 | -0.68 | 0.05 | -0.08 | 9/23/2026 | 9/29/2026 11:58:58 AM EST |
| 120.00 | 8.10 | 9.50 | 8.80 | 9.19 | 0.00 | 0.00% | 0.07 | 0 | 201 | 0.39 | -0.87 | 0.03 | -0.05 | 9/24/2026 | 9/29/2026 11:58:58 AM EST |
| 125.00 | 12.30 | 15.00 | 13.65 | 14.39 | 0.00 | 0.00% | 0.11 | 0 | 16 | 0.56 | -0.96 | 0.01 | -0.02 | 9/24/2026 | 9/29/2026 11:58:58 AM EST |
| 130.00 | 16.90 | 19.90 | 18.40 | 19.37 | 0.00 | 0.00% | 0.14 | 0 | 8 | 0.70 | -0.99 | 0.00 | -0.01 | 9/24/2026 | 9/29/2026 11:58:58 AM EST |
| 135.00 | 21.90 | 25.50 | 23.70 | % | 0.18 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 9/29/2026 11:58:58 AM EST | |||
| 140.00 | 26.90 | 29.80 | 28.35 | % | 0.20 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 9/29/2026 11:58:58 AM EST | |||
| 145.00 | 31.90 | 35.00 | 33.45 | % | 0.23 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 9/29/2026 11:58:58 AM EST | |||
| 150.00 | 36.90 | 39.70 | 38.30 | % | 0.26 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 9/29/2026 11:58:58 AM EST | |||
| 155.00 | 42.80 | 45.50 | 44.15 | % | 0.28 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 9/29/2026 11:58:58 AM EST | |||
| 160.00 | 47.00 | 49.80 | 48.40 | % | 0.30 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 9/29/2026 11:58:58 AM EST | |||
| 165.00 | 52.10 | 55.00 | 53.55 | % | 0.32 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 9/29/2026 11:58:58 AM EST | |||
| 170.00 | 57.00 | 59.70 | 58.35 | % | 0.34 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 9/29/2026 11:58:58 AM EST | |||
| 175.00 | 61.90 | 64.70 | 63.30 | % | 0.36 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 9/29/2026 11:58:58 AM EST | |||
| 180.00 | 66.80 | 69.80 | 68.30 | % | 0.38 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 9/29/2026 11:58:58 AM EST | |||
| 185.00 | 71.90 | 74.80 | 73.35 | % | 0.40 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 9/29/2026 11:58:58 AM EST |