Options Chain for PACCAR INC COM (PCAR) - $108.91 as of 12/9/2025 9:05:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 56.90 | 61.10 | 59.00 | % | 1.18 | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 55.00 | 51.90 | 56.10 | 54.00 | % | 0.98 | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 60.00 | 47.00 | 51.10 | 49.05 | % | 0.82 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 65.00 | 41.90 | 46.20 | 44.05 | % | 0.68 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 70.00 | 37.00 | 41.20 | 39.10 | % | 0.56 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 75.00 | 32.10 | 36.20 | 34.15 | % | 0.46 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 80.00 | 27.10 | 31.20 | 29.15 | 15.50 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.76 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 12/9/2025 4:00:01 PM EST |
| 85.00 | 22.10 | 26.20 | 24.15 | % | 0.28 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 90.00 | 17.10 | 21.10 | 19.10 | 19.23 | 0.00 | 0.00% | 0.21 | 0 | 9 | 1.23 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/9/2025 4:00:01 PM EST |
| 95.00 | 12.10 | 16.20 | 14.15 | 14.42 | 0.00 | 0.00% | 0.15 | 0 | 44 | 1.01 | 1.00 | 0.00 | -0.01 | 12/4/2025 | 12/9/2025 4:00:01 PM EST |
| 100.00 | 7.20 | 11.40 | 9.30 | 10.85 | 0.00 | 0.00% | 0.09 | 0 | 643 | 0.80 | 0.97 | 0.01 | -0.06 | 12/5/2025 | 12/9/2025 4:00:01 PM EST |
| 105.00 | 3.10 | 6.90 | 5.00 | 5.30 | -1.40 | -20.90% | 0.05 | 1 | 557 | 0.62 | 0.83 | 0.05 | -0.11 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 110.00 | 1.30 | 1.80 | 1.55 | 1.41 | -0.62 | -30.55% | 0.01 | 162 | 1,924 | 0.25 | 0.46 | 0.09 | -0.12 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 115.00 | 0.30 | 0.50 | 0.40 | 0.30 | -0.12 | -28.58% | 0.00 | 177 | 1,675 | 0.28 | 0.12 | 0.04 | -0.05 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 120.00 | 0.00 | 0.95 | 0.48 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.57 | 0.01 | 0.01 | -0.01 | 12/3/2025 | 12/9/2025 4:00:01 PM EST |
| 125.00 | 0.00 | 0.85 | 0.43 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.70 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/9/2025 4:00:01 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 60.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 80.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 302 | 1.07 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/9/2025 4:00:01 PM EST |
| 85.00 | 0.00 | 0.65 | 0.33 | 0.13 | +0.08 | +160.00% | 0.00 | 2 | 75 | 1.10 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 90.00 | 0.00 | 0.50 | 0.25 | 0.18 | +0.13 | +260.00% | 0.00 | 2 | 697 | 0.84 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 95.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 249 | 0.50 | 0.00 | 0.00 | -0.01 | 12/8/2025 | 12/9/2025 4:00:01 PM EST |
| 100.00 | 0.00 | 0.40 | 0.20 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 270 | 0.44 | -0.03 | 0.01 | -0.06 | 12/3/2025 | 12/9/2025 4:00:01 PM EST |
| 105.00 | 0.45 | 0.90 | 0.68 | 0.65 | +0.20 | +44.45% | 0.01 | 4 | 85 | 0.31 | -0.17 | 0.05 | -0.11 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 110.00 | 2.30 | 2.75 | 2.53 | 2.45 | +0.50 | +25.65% | 0.02 | 5 | 175 | 0.30 | -0.54 | 0.09 | -0.12 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 115.00 | 4.00 | 8.00 | 6.00 | % | 0.05 | 0 | 0 | 0.62 | -0.88 | 0.04 | -0.05 | 12/9/2025 4:00:01 PM EST | |||
| 120.00 | 8.90 | 13.00 | 10.95 | 11.00 | +1.25 | +12.83% | 0.09 | 5 | 0 | 0.83 | -0.99 | 0.01 | -0.01 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 125.00 | 14.00 | 18.00 | 16.00 | % | 0.13 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 130.00 | 19.00 | 23.00 | 21.00 | % | 0.16 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 135.00 | 24.00 | 28.00 | 26.00 | % | 0.19 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 140.00 | 29.00 | 33.00 | 31.00 | % | 0.22 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST |