Options Chain for PACCAR INC COM (PCAR) - $99.38 as of 10/24/2025 3:45:23 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 | 48.20 | 52.20 | 50.20 | % | 1.00 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:57 PM EST | |||
| 55.00 | 43.10 | 47.20 | 45.15 | % | 0.82 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:57 PM EST | |||
| 60.00 | 38.20 | 42.30 | 40.25 | % | 0.67 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:57 PM EST | |||
| 65.00 | 33.30 | 37.20 | 35.25 | % | 0.54 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:57 PM EST | |||
| 70.00 | 28.40 | 32.40 | 30.40 | % | 0.43 | 0 | 0 | 0.88 | 0.99 | 0.00 | 0.00 | 10/24/2025 3:59:57 PM EST | |||
| 75.00 | 23.60 | 27.40 | 25.50 | % | 0.34 | 0 | 0 | 0.76 | 0.98 | 0.00 | 0.00 | 10/24/2025 3:59:57 PM EST | |||
| 80.00 | 18.70 | 22.60 | 20.65 | % | 0.26 | 0 | 0 | 0.66 | 0.95 | 0.01 | -0.01 | 10/24/2025 3:59:57 PM EST | |||
| 85.00 | 14.00 | 17.90 | 15.95 | % | 0.19 | 0 | 0 | 0.57 | 0.91 | 0.01 | -0.02 | 10/24/2025 3:59:57 PM EST | |||
| 90.00 | 9.60 | 13.40 | 11.50 | % | 0.13 | 0 | 0 | 0.48 | 0.81 | 0.02 | -0.03 | 10/24/2025 3:59:57 PM EST | |||
| 95.00 | 5.70 | 9.20 | 7.45 | 6.50 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.26 | 0.69 | 0.03 | -0.04 | 10/20/2025 | 10/24/2025 3:59:57 PM EST |
| 100.00 | 4.30 | 6.00 | 5.15 | 3.92 | 0.00 | 0.00% | 0.05 | 0 | 518 | 0.32 | 0.54 | 0.03 | -0.04 | 10/23/2025 | 10/24/2025 3:59:57 PM EST |
| 105.00 | 2.20 | 3.80 | 3.00 | 2.10 | +0.10 | +5.00% | 0.03 | 12 | 40 | 0.31 | 0.36 | 0.03 | -0.04 | 10/24/2025 | 10/24/2025 3:59:57 PM EST |
| 110.00 | 0.05 | 1.85 | 0.95 | 0.98 | -0.02 | -2.00% | 0.01 | 89 | 27 | 0.22 | 0.20 | 0.03 | -0.03 | 10/24/2025 | 10/24/2025 3:59:57 PM EST |
| 115.00 | 0.30 | 0.45 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.25 | 0.10 | 0.02 | -0.02 | 10/23/2025 | 10/24/2025 3:59:57 PM EST |
| 120.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.52 | 0.05 | 0.01 | -0.01 | 10/24/2025 3:59:57 PM EST | |||
| 125.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.58 | 0.02 | 0.00 | 0.00 | 10/24/2025 3:59:57 PM EST | |||
| 130.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 0.58 | 0.01 | 0.00 | 0.00 | 10/24/2025 3:59:57 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:57 PM EST | |||
| 140.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:57 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 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:57 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:57 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:57 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:57 PM EST | |||
| 70.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 0.88 | -0.01 | 0.00 | 0.00 | 10/24/2025 3:59:57 PM EST | |||
| 75.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 0.77 | -0.02 | 0.00 | 0.00 | 10/24/2025 3:59:57 PM EST | |||
| 80.00 | 0.00 | 1.20 | 0.60 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.52 | -0.05 | 0.01 | -0.01 | 10/22/2025 | 10/24/2025 3:59:57 PM EST |
| 85.00 | 0.00 | 2.70 | 1.35 | 0.59 | +0.02 | +3.51% | 0.02 | 1 | 16 | 0.57 | -0.09 | 0.01 | -0.02 | 10/24/2025 | 10/24/2025 3:59:57 PM EST |
| 90.00 | 0.15 | 3.20 | 1.68 | 1.05 | -0.20 | -16.00% | 0.02 | 2 | 59 | 0.33 | -0.19 | 0.02 | -0.03 | 10/24/2025 | 10/24/2025 3:59:57 PM EST |
| 95.00 | 2.10 | 4.10 | 3.10 | 2.30 | -0.20 | -8.00% | 0.03 | 12 | 48 | 0.35 | -0.31 | 0.03 | -0.04 | 10/24/2025 | 10/24/2025 3:59:57 PM EST |
| 100.00 | 3.90 | 6.30 | 5.10 | 4.10 | -0.60 | -12.77% | 0.05 | 7 | 22 | 0.34 | -0.46 | 0.03 | -0.04 | 10/24/2025 | 10/24/2025 3:59:57 PM EST |
| 105.00 | 4.90 | 9.00 | 6.95 | 8.40 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.25 | -0.64 | 0.03 | -0.04 | 10/21/2025 | 10/24/2025 3:59:57 PM EST |
| 110.00 | 8.80 | 12.70 | 10.75 | % | 0.10 | 0 | 0 | 0.42 | -0.80 | 0.03 | -0.03 | 10/24/2025 3:59:57 PM EST | |||
| 115.00 | 13.20 | 17.20 | 15.20 | % | 0.13 | 0 | 0 | 0.47 | -0.90 | 0.02 | -0.02 | 10/24/2025 3:59:57 PM EST | |||
| 120.00 | 18.10 | 22.10 | 20.10 | % | 0.17 | 0 | 0 | 0.53 | -0.95 | 0.01 | -0.01 | 10/24/2025 3:59:57 PM EST | |||
| 125.00 | 23.00 | 27.00 | 25.00 | % | 0.20 | 0 | 0 | 0.60 | -0.98 | 0.00 | 0.00 | 10/24/2025 3:59:57 PM EST | |||
| 130.00 | 27.90 | 32.00 | 29.95 | % | 0.23 | 0 | 0 | 0.66 | -0.99 | 0.00 | 0.00 | 10/24/2025 3:59:57 PM EST | |||
| 135.00 | 32.90 | 37.10 | 35.00 | % | 0.26 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:57 PM EST | |||
| 140.00 | 37.90 | 42.00 | 39.95 | % | 0.29 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:57 PM EST |