Options Chain for PACCAR INC COM (PCAR) - $96.49 as of 11/19/2025 9:16:41 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 | 49.70 | 53.60 | 51.65 | % | 1.15 | 0 | 0 | 8.22 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 50.00 | 44.70 | 48.60 | 46.65 | % | 0.93 | 0 | 0 | 7.47 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 55.00 | 39.70 | 43.60 | 41.65 | % | 0.76 | 0 | 0 | 6.56 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 60.00 | 34.70 | 38.60 | 36.65 | % | 0.61 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 65.00 | 29.70 | 33.60 | 31.65 | % | 0.49 | 0 | 0 | 4.99 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 70.00 | 24.70 | 28.60 | 26.65 | % | 0.38 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 75.00 | 19.70 | 23.60 | 21.65 | % | 0.29 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 80.00 | 14.70 | 18.60 | 16.65 | 18.70 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 11/19/2025 3:59:54 PM EST |
| 85.00 | 9.70 | 13.70 | 11.70 | 14.63 | 0.00 | 0.00% | 0.14 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 11/19/2025 3:59:54 PM EST |
| 90.00 | 4.80 | 8.80 | 6.80 | 8.70 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.68 | 0.98 | 0.02 | -0.03 | 11/11/2025 | 11/19/2025 3:59:54 PM EST |
| 95.00 | 0.20 | 3.90 | 2.05 | 3.10 | 0.00 | 0.00% | 0.02 | 1 | 312 | 1.02 | 0.71 | 0.10 | -0.39 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 100.00 | 0.05 | 0.80 | 0.43 | 0.23 | -0.25 | -52.09% | 0.00 | 105 | 918 | 0.49 | 0.16 | 0.08 | -0.22 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 1,092 | 0.58 | 0.01 | 0.01 | -0.01 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,105 | 0.85 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:54 PM EST |
| 115.00 | 0.00 | 0.30 | 0.15 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 423 | 1.49 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:54 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 120 | 1.32 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 11/19/2025 3:59:54 PM EST |
| 125.00 | 0.00 | 0.50 | 0.25 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.26 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 11/19/2025 3:59:54 PM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.72 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 11/19/2025 3:59:54 PM EST |
| 135.00 | 0.00 | 2.00 | 1.00 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.88 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 11/19/2025 3:59:54 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.25 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.51 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 11/19/2025 3:59:54 PM EST |
| 150.00 | 0.00 | 1.45 | 0.73 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 4.29 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 11/19/2025 3:59:54 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 | 2.10 | 1.05 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 11/19/2025 3:59:54 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 11/19/2025 3:59:54 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 60.00 | 0.00 | 1.80 | 0.90 | 0.47 | 0.00 | 0.00% | 0.02 | 0 | 4 | 5.50 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 11/19/2025 3:59:54 PM EST |
| 65.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.99 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 11/19/2025 3:59:54 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 58 | 4.35 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 11/19/2025 3:59:54 PM EST |
| 75.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 125 | 2.06 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 11/19/2025 3:59:54 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 826 | 1.23 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:54 PM EST |
| 85.00 | 0.00 | 0.55 | 0.28 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 328 | 1.47 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:54 PM EST |
| 90.00 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 490 | 0.88 | -0.02 | 0.02 | -0.03 | 11/17/2025 | 11/19/2025 3:59:54 PM EST |
| 95.00 | 0.30 | 0.85 | 0.58 | 0.60 | +0.25 | +71.43% | 0.01 | 19 | 824 | 0.44 | -0.29 | 0.10 | -0.39 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 100.00 | 1.45 | 5.50 | 3.48 | 3.20 | +0.20 | +6.67% | 0.03 | 1 | 334 | 1.27 | -0.84 | 0.08 | -0.22 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 105.00 | 6.40 | 10.30 | 8.35 | 9.30 | 0.00 | 0.00% | 0.08 | 0 | 16 | 1.75 | -0.99 | 0.01 | -0.01 | 11/18/2025 | 11/19/2025 3:59:54 PM EST |
| 110.00 | 11.40 | 15.30 | 13.35 | 10.70 | 0.00 | 0.00% | 0.12 | 0 | 7 | 2.22 | -1.00 | 0.00 | 0.00 | 10/21/2025 | 11/19/2025 3:59:54 PM EST |
| 115.00 | 16.40 | 20.30 | 18.35 | % | 0.16 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 120.00 | 21.40 | 25.30 | 23.35 | % | 0.19 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 125.00 | 26.40 | 30.30 | 28.35 | % | 0.23 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 130.00 | 31.40 | 35.30 | 33.35 | % | 0.26 | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 135.00 | 36.40 | 40.30 | 38.35 | % | 0.28 | 0 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 140.00 | 41.30 | 45.30 | 43.30 | % | 0.31 | 0 | 0 | 4.25 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 145.00 | 46.40 | 50.30 | 48.35 | % | 0.33 | 0 | 0 | 4.51 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 150.00 | 51.40 | 55.30 | 53.35 | % | 0.36 | 0 | 0 | 4.76 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST |