Options Chain for PACCAR INC COM (PCAR) - $111.51 as of 12/26/2025 3:29:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 48.60 | 61.40 | 65.30 | 63.35 | % | 1.30 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 53.60 | 56.20 | 60.30 | 58.25 | % | 1.09 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 58.60 | 51.50 | 55.40 | 53.45 | % | 0.91 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 63.60 | 46.50 | 50.40 | 48.45 | % | 0.76 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 68.60 | 41.30 | 45.60 | 43.45 | % | 0.63 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 73.60 | 36.60 | 40.50 | 38.55 | % | 0.52 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 78.60 | 31.70 | 35.50 | 33.60 | % | 0.43 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 83.60 | 26.80 | 30.70 | 28.75 | % | 0.34 | 0 | 0 | 0.74 | 0.99 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 88.60 | 21.70 | 25.80 | 23.75 | % | 0.27 | 0 | 8 | 0.64 | 0.99 | 0.00 | -0.01 | 12/26/2025 3:59:58 PM EST | |||
| 93.60 | 17.00 | 21.10 | 19.05 | % | 0.20 | 0 | 17 | 0.56 | 0.97 | 0.01 | -0.01 | 12/26/2025 3:59:58 PM EST | |||
| 98.60 | 12.40 | 16.50 | 14.45 | % | 0.15 | 0 | 55 | 0.49 | 0.90 | 0.01 | -0.02 | 12/26/2025 3:59:58 PM EST | |||
| 103.60 | 8.20 | 12.20 | 10.20 | % | 0.10 | 0 | 281 | 0.40 | 0.81 | 0.02 | -0.04 | 12/26/2025 3:59:58 PM EST | |||
| 108.60 | 4.50 | 8.60 | 6.55 | % | 0.06 | 0 | 525 | 0.26 | 0.65 | 0.04 | -0.04 | 12/26/2025 3:59:58 PM EST | |||
| 113.60 | 3.00 | 4.00 | 3.50 | 3.70 | -0.40 | -9.76% | 0.03 | 4 | 123 | 0.25 | 0.43 | 0.04 | -0.03 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 118.60 | 0.50 | 2.25 | 1.38 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 259 | 0.22 | 0.23 | 0.03 | -0.02 | 12/23/2025 | 12/26/2025 3:59:58 PM EST |
| 123.60 | 0.00 | 3.10 | 1.55 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.41 | 0.13 | 0.02 | -0.02 | 12/22/2025 | 12/26/2025 3:59:58 PM EST |
| 128.60 | 0.00 | 1.90 | 0.95 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.39 | 0.06 | 0.01 | -0.01 | 12/23/2025 | 12/26/2025 3:59:58 PM EST |
| 133.60 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 1 | 0.50 | 0.02 | 0.01 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 138.60 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 2 | 0.47 | 0.01 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 143.60 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 1 | 0.61 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 148.60 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 2 | 0.65 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 48.60 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 4 | 1.66 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 53.60 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 8 | 1.49 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 58.60 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 4 | 1.34 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 63.60 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 11 | 1.20 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 68.60 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 14 | 1.08 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 73.60 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 4 | 0.97 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 78.60 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 57 | 0.70 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 83.60 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 53 | 0.67 | -0.01 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 88.60 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 66 | 0.67 | -0.01 | 0.00 | -0.01 | 12/26/2025 3:59:58 PM EST | |||
| 93.60 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 113 | 0.58 | -0.03 | 0.01 | -0.01 | 12/26/2025 3:59:58 PM EST | |||
| 98.60 | 0.00 | 1.15 | 0.58 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 152 | 0.33 | -0.10 | 0.01 | -0.02 | 12/23/2025 | 12/26/2025 3:59:58 PM EST |
| 103.60 | 0.20 | 2.35 | 1.28 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 98 | 0.25 | -0.19 | 0.02 | -0.04 | 12/23/2025 | 12/26/2025 3:59:58 PM EST |
| 108.60 | 1.50 | 3.70 | 2.60 | 3.20 | 0.00 | 0.00% | 0.02 | 0 | 48 | 0.24 | -0.35 | 0.04 | -0.04 | 12/24/2025 | 12/26/2025 3:59:58 PM EST |
| 113.60 | 3.80 | 5.90 | 4.85 | 5.40 | +0.10 | +1.89% | 0.04 | 11 | 34 | 0.21 | -0.57 | 0.04 | -0.03 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 118.60 | 6.50 | 10.50 | 8.50 | % | 0.07 | 0 | 2 | 0.33 | -0.77 | 0.03 | -0.02 | 12/26/2025 3:59:58 PM EST | |||
| 123.60 | 10.60 | 14.70 | 12.65 | 12.50 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.42 | -0.87 | 0.02 | -0.02 | 12/22/2025 | 12/26/2025 3:59:58 PM EST |
| 128.60 | 15.20 | 19.30 | 17.25 | % | 0.13 | 0 | 0 | 0.47 | -0.94 | 0.01 | -0.01 | 12/26/2025 3:59:58 PM EST | |||
| 133.60 | 20.10 | 23.90 | 22.00 | % | 0.16 | 0 | 0 | 0.51 | -0.98 | 0.01 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 138.60 | 25.00 | 28.80 | 26.90 | % | 0.19 | 0 | 0 | 0.58 | -0.99 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 143.60 | 30.00 | 33.80 | 31.90 | % | 0.22 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 148.60 | 35.00 | 38.80 | 36.90 | % | 0.25 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST |