Options Chain for PACCAR INC COM (PCAR) - $99.08 as of 10/3/2025 3:15:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 51.20 | 55.30 | 53.25 | % | 1.18 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 50.00 | 46.20 | 50.30 | 48.25 | % | 0.96 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 55.00 | 41.20 | 45.20 | 43.20 | % | 0.79 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 60.00 | 36.30 | 40.20 | 38.25 | % | 0.64 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 65.00 | 31.40 | 35.50 | 33.45 | % | 0.51 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 70.00 | 26.40 | 30.40 | 28.40 | % | 0.41 | 0 | 0 | 0.96 | 0.99 | 0.00 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 75.00 | 21.50 | 25.60 | 23.55 | % | 0.31 | 0 | 0 | 0.77 | 0.98 | 0.00 | -0.01 | 10/3/2025 3:59:59 PM EST | |||
| 80.00 | 16.80 | 20.70 | 18.75 | 19.00 | -3.70 | -16.30% | 0.23 | 48 | 43 | 0.67 | 0.94 | 0.01 | -0.02 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 85.00 | 12.10 | 16.20 | 14.15 | 11.20 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.59 | 0.88 | 0.02 | -0.03 | 6/20/2025 | 10/3/2025 3:59:59 PM EST |
| 90.00 | 9.90 | 10.30 | 10.10 | 10.60 | +1.30 | +13.98% | 0.11 | 1 | 15 | 0.34 | 0.78 | 0.02 | -0.04 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 95.00 | 6.30 | 6.80 | 6.55 | 6.90 | -0.20 | -2.82% | 0.07 | 2 | 320 | 0.33 | 0.64 | 0.03 | -0.05 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 100.00 | 3.60 | 4.10 | 3.85 | 4.30 | -0.20 | -4.45% | 0.04 | 64 | 395 | 0.32 | 0.47 | 0.03 | -0.05 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 105.00 | 1.95 | 2.35 | 2.15 | 2.35 | -0.15 | -6.00% | 0.02 | 11 | 557 | 0.32 | 0.30 | 0.03 | -0.04 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 110.00 | 0.95 | 1.15 | 1.05 | 1.26 | +0.12 | +10.53% | 0.01 | 4 | 660 | 0.32 | 0.18 | 0.02 | -0.03 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 115.00 | 0.45 | 0.60 | 0.53 | 0.60 | +0.07 | +13.21% | 0.00 | 4 | 399 | 0.32 | 0.10 | 0.02 | -0.02 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 120.00 | 0.00 | 1.40 | 0.70 | 0.30 | -0.05 | -14.29% | 0.01 | 1 | 92 | 0.46 | 0.05 | 0.01 | -0.01 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 125.00 | 0.00 | 2.30 | 1.15 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.67 | 0.02 | 0.00 | -0.01 | 5/20/2025 | 10/3/2025 3:59:59 PM EST |
| 130.00 | 0.00 | 2.20 | 1.10 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.72 | 0.01 | 0.00 | 0.00 | 9/26/2025 | 10/3/2025 3:59:59 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.78 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 10/3/2025 3:59:59 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.89 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 10/3/2025 3:59:59 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.94 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 10/3/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.73 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 10/3/2025 3:59:59 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.54 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 10/3/2025 3:59:59 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | 0.47 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.19 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/3/2025 3:59:59 PM EST |
| 65.00 | 0.05 | 2.20 | 1.13 | 0.47 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.77 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/3/2025 3:59:59 PM EST |
| 70.00 | 0.00 | 2.25 | 1.13 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 57 | 0.92 | -0.01 | 0.00 | 0.00 | 8/12/2025 | 10/3/2025 3:59:59 PM EST |
| 75.00 | 0.00 | 2.35 | 1.18 | 0.49 | 0.00 | 0.00% | 0.02 | 0 | 74 | 0.79 | -0.02 | 0.00 | -0.01 | 9/25/2025 | 10/3/2025 3:59:59 PM EST |
| 80.00 | 0.35 | 0.55 | 0.45 | 0.45 | 0.00 | 0.00% | 0.01 | 3 | 331 | 0.40 | -0.06 | 0.01 | -0.02 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 85.00 | 0.75 | 1.10 | 0.93 | 0.80 | -0.15 | -15.79% | 0.01 | 4 | 323 | 0.38 | -0.12 | 0.02 | -0.03 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 90.00 | 1.45 | 2.10 | 1.78 | 1.71 | +0.11 | +6.88% | 0.02 | 5 | 300 | 0.36 | -0.22 | 0.02 | -0.04 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 95.00 | 2.95 | 3.50 | 3.23 | 3.10 | +0.10 | +3.34% | 0.03 | 8 | 269 | 0.34 | -0.36 | 0.03 | -0.05 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 100.00 | 5.30 | 5.70 | 5.50 | 5.40 | +0.01 | +0.19% | 0.06 | 3 | 126 | 0.32 | -0.53 | 0.03 | -0.05 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 105.00 | 8.50 | 9.10 | 8.80 | 7.58 | -0.32 | -4.06% | 0.08 | 1 | 25 | 0.32 | -0.70 | 0.03 | -0.04 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 110.00 | 10.60 | 14.70 | 12.65 | 9.35 | 0.00 | 0.00% | 0.12 | 0 | 7 | 0.48 | -0.82 | 0.02 | -0.03 | 9/12/2025 | 10/3/2025 3:59:59 PM EST |
| 115.00 | 15.30 | 19.30 | 17.30 | % | 0.15 | 0 | 0 | 0.52 | -0.90 | 0.02 | -0.02 | 10/3/2025 3:59:59 PM EST | |||
| 120.00 | 20.10 | 24.10 | 22.10 | % | 0.18 | 0 | 0 | 0.60 | -0.95 | 0.01 | -0.01 | 10/3/2025 3:59:59 PM EST | |||
| 125.00 | 25.00 | 29.00 | 27.00 | % | 0.22 | 0 | 0 | 0.66 | -0.98 | 0.00 | -0.01 | 10/3/2025 3:59:59 PM EST | |||
| 130.00 | 30.00 | 34.20 | 32.10 | % | 0.25 | 0 | 0 | 0.74 | -0.99 | 0.00 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 135.00 | 35.00 | 39.20 | 37.10 | % | 0.27 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 140.00 | 40.00 | 44.20 | 42.10 | % | 0.30 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 145.00 | 45.00 | 49.00 | 47.00 | % | 0.32 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 150.00 | 50.10 | 54.00 | 52.05 | % | 0.35 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:59 PM EST |