Options Chain for PACCAR INC COM (PCAR) - $95.12 as of 9/16/2024 2:09:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 44.10 | 48.20 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | -0.01 | 9/16/2024 2:59:04 PM EST | |||
| 55.00 | 39.20 | 43.10 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | -0.01 | 9/16/2024 2:59:04 PM EST | |||
| 60.00 | 34.20 | 38.10 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | -0.01 | 9/16/2024 2:59:04 PM EST | |||
| 65.00 | 29.20 | 33.20 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | -0.01 | 9/16/2024 2:59:04 PM EST | |||
| 70.00 | 24.30 | 28.20 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.01 | 9/16/2024 2:59:04 PM EST | |||
| 75.00 | 19.40 | 23.30 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.01 | 9/16/2024 2:59:04 PM EST | |||
| 80.00 | 14.50 | 18.40 | % | 0 | 0 | 0.73 | 0.97 | 0.01 | -0.02 | 9/16/2024 2:59:04 PM EST | |||
| 85.00 | 9.80 | 13.60 | % | 0 | 0 | 0.60 | 0.91 | 0.02 | -0.04 | 9/16/2024 2:59:04 PM EST | |||
| 90.00 | 7.10 | 7.50 | 7.20 | 0.00 | 0.00% | 0 | 1 | 0.29 | 0.79 | 0.03 | -0.05 | 8/30/2024 | 9/16/2024 2:59:04 PM EST |
| 95.00 | 3.70 | 3.90 | 3.84 | 0.00 | 0.00% | 0 | 334 | 0.27 | 0.59 | 0.05 | -0.06 | 9/13/2024 | 9/16/2024 2:59:04 PM EST |
| 100.00 | 1.45 | 1.60 | 1.48 | +0.08 | +5.72% | 2 | 204 | 0.26 | 0.33 | 0.05 | -0.05 | 9/16/2024 | 9/16/2024 2:59:04 PM EST |
| 105.00 | 0.45 | 0.55 | 0.50 | 0.00 | 0.00% | 0 | 60 | 0.26 | 0.14 | 0.03 | -0.03 | 9/13/2024 | 9/16/2024 2:59:04 PM EST |
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 0.39 | 0.04 | 0.01 | -0.01 | 9/16/2024 2:59:04 PM EST | |||
| 115.00 | 0.00 | 0.20 | % | 0 | 0 | 0.35 | 0.01 | 0.00 | 0.00 | 9/16/2024 2:59:04 PM EST | |||
| 120.00 | 0.00 | 2.15 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:59:04 PM EST | |||
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:59:04 PM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:59:04 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:59:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.25 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | -0.01 | 9/16/2024 2:59:04 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | -0.01 | 9/16/2024 2:59:04 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | -0.01 | 9/16/2024 2:59:04 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | -0.01 | 9/16/2024 2:59:04 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.01 | 9/16/2024 2:59:04 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 19 | 0.65 | 0.00 | 0.00 | -0.01 | 9/4/2024 | 9/16/2024 2:59:04 PM EST |
| 80.00 | 0.00 | 0.40 | 0.27 | 0.00 | 0.00% | 0 | 34 | 0.44 | -0.03 | 0.01 | -0.02 | 9/13/2024 | 9/16/2024 2:59:04 PM EST |
| 85.00 | 0.35 | 0.55 | 0.45 | -0.07 | -13.47% | 2 | 352 | 0.34 | -0.09 | 0.02 | -0.04 | 9/16/2024 | 9/16/2024 2:59:04 PM EST |
| 90.00 | 1.00 | 1.15 | 1.22 | 0.00 | 0.00% | 0 | 71 | 0.30 | -0.21 | 0.03 | -0.05 | 9/13/2024 | 9/16/2024 2:59:04 PM EST |
| 95.00 | 2.45 | 2.60 | 2.55 | -0.35 | -12.07% | 11 | 199 | 0.28 | -0.41 | 0.05 | -0.06 | 9/16/2024 | 9/16/2024 2:59:04 PM EST |
| 100.00 | 5.00 | 5.50 | 6.50 | 0.00 | 0.00% | 0 | 37 | 0.26 | -0.67 | 0.05 | -0.05 | 9/10/2024 | 9/16/2024 2:59:04 PM EST |
| 105.00 | 8.30 | 11.30 | % | 0 | 0 | 0.51 | -0.86 | 0.03 | -0.03 | 9/16/2024 2:59:04 PM EST | |||
| 110.00 | 12.20 | 16.20 | % | 0 | 0 | 0.62 | -0.96 | 0.01 | -0.01 | 9/16/2024 2:59:04 PM EST | |||
| 115.00 | 17.20 | 21.20 | % | 0 | 0 | 0.73 | -0.99 | 0.00 | 0.00 | 9/16/2024 2:59:04 PM EST | |||
| 120.00 | 22.20 | 26.20 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:59:04 PM EST | |||
| 125.00 | 27.10 | 31.20 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:59:04 PM EST | |||
| 130.00 | 32.10 | 36.20 | 37.70 | 0.00 | 0.00% | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 9/5/2024 | 9/16/2024 2:59:04 PM EST |
| 135.00 | 37.10 | 41.20 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:59:04 PM EST |