Options Chain for PACCAR INC COM (PCAR) - $101.50 as of 8/22/2025 8:29:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 45.00 | 48.70 | 46.85 | % | 0.85 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 60.00 | 40.00 | 43.10 | 41.55 | % | 0.69 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 65.00 | 35.10 | 39.10 | 37.10 | % | 0.57 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 70.00 | 30.30 | 34.10 | 32.20 | % | 0.46 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 75.00 | 25.30 | 28.90 | 27.10 | % | 0.36 | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.01 | 8/22/2025 3:59:56 PM EST | |||
| 80.00 | 20.50 | 24.50 | 22.50 | % | 0.28 | 0 | 0 | 0.69 | 0.97 | 0.00 | -0.02 | 8/22/2025 3:59:56 PM EST | |||
| 85.00 | 16.20 | 19.80 | 18.00 | % | 0.21 | 0 | 0 | 0.47 | 0.94 | 0.01 | -0.05 | 8/22/2025 3:59:56 PM EST | |||
| 90.00 | 11.70 | 15.00 | 13.35 | % | 0.15 | 0 | 0 | 0.40 | 0.89 | 0.02 | -0.05 | 8/22/2025 3:59:56 PM EST | |||
| 95.00 | 6.70 | 10.80 | 8.75 | % | 0.09 | 0 | 0 | 0.39 | 0.79 | 0.02 | -0.05 | 8/22/2025 3:59:56 PM EST | |||
| 100.00 | 4.80 | 6.10 | 5.45 | 3.60 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.24 | 0.63 | 0.04 | -0.05 | 8/18/2025 | 8/22/2025 3:59:56 PM EST |
| 105.00 | 2.55 | 2.95 | 2.75 | 3.19 | +1.74 | +120.00% | 0.03 | 27 | 17 | 0.24 | 0.42 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 110.00 | 1.10 | 1.45 | 1.28 | 1.54 | +0.87 | +129.86% | 0.01 | 2 | 76 | 0.25 | 0.22 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 115.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.28 | 0.12 | 0.02 | -0.02 | 8/22/2025 3:59:56 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.33 | 0.05 | 0.01 | -0.01 | 8/22/2025 3:59:56 PM EST | |||
| 125.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.48 | 0.02 | 0.01 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 130.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.54 | 0.01 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 135.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 140.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 145.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 60.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 65.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 70.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 75.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 0.72 | -0.01 | 0.00 | -0.01 | 8/22/2025 3:59:56 PM EST | |||
| 80.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.47 | -0.03 | 0.00 | -0.02 | 8/22/2025 3:59:56 PM EST | |||
| 85.00 | 0.05 | 1.20 | 0.63 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.35 | -0.06 | 0.01 | -0.05 | 8/20/2025 | 8/22/2025 3:59:56 PM EST |
| 90.00 | 0.70 | 1.60 | 1.15 | 0.80 | -0.61 | -43.27% | 0.01 | 15 | 126 | 0.36 | -0.11 | 0.02 | -0.05 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 95.00 | 1.30 | 2.10 | 1.70 | 2.55 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.30 | -0.21 | 0.02 | -0.05 | 8/15/2025 | 8/22/2025 3:59:56 PM EST |
| 100.00 | 1.90 | 3.70 | 2.80 | 4.20 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.26 | -0.37 | 0.04 | -0.05 | 8/20/2025 | 8/22/2025 3:59:56 PM EST |
| 105.00 | 4.00 | 7.30 | 5.65 | % | 0.05 | 0 | 0 | 0.25 | -0.58 | 0.04 | -0.04 | 8/22/2025 3:59:56 PM EST | |||
| 110.00 | 7.80 | 11.10 | 9.45 | 11.10 | 0.00 | 0.00% | 0.09 | 0 | 8 | 0.38 | -0.78 | 0.03 | -0.03 | 8/14/2025 | 8/22/2025 3:59:56 PM EST |
| 115.00 | 12.30 | 15.60 | 13.95 | % | 0.12 | 0 | 0 | 0.45 | -0.88 | 0.02 | -0.02 | 8/22/2025 3:59:56 PM EST | |||
| 120.00 | 17.40 | 20.00 | 18.70 | % | 0.16 | 0 | 0 | 0.47 | -0.95 | 0.01 | -0.01 | 8/22/2025 3:59:56 PM EST | |||
| 125.00 | 21.40 | 25.30 | 23.35 | % | 0.19 | 0 | 0 | 0.57 | -0.98 | 0.01 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 130.00 | 26.40 | 30.40 | 28.40 | % | 0.22 | 0 | 0 | 0.64 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 135.00 | 31.40 | 35.30 | 33.35 | % | 0.25 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 140.00 | 36.40 | 40.40 | 38.40 | % | 0.27 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 145.00 | 41.40 | 45.40 | 43.40 | % | 0.30 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST |