Options Chain for PACCAR INC COM (PCAR) - $124.84 as of 2/13/2026 8:28:38 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 | 76.20 | 80.50 | 78.35 | % | 1.61 | 0 | 0 | 5.13 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 53.60 | 71.30 | 75.50 | 73.40 | 73.45 | 0.00 | 0.00% | 1.37 | 0 | 0 | 4.66 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:55 PM EST |
| 58.60 | 66.30 | 70.50 | 68.40 | % | 1.17 | 0 | 0 | 4.25 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 63.60 | 61.30 | 65.50 | 63.40 | % | 1.00 | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 68.60 | 56.20 | 60.20 | 58.20 | % | 0.85 | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 73.60 | 51.30 | 55.20 | 53.25 | % | 0.72 | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 78.60 | 46.20 | 50.20 | 48.20 | % | 0.61 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 83.60 | 41.30 | 45.20 | 43.25 | % | 0.52 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 88.60 | 36.30 | 40.20 | 38.25 | % | 0.43 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 90.00 | 34.90 | 38.80 | 36.85 | 17.10 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 2/13/2026 3:59:55 PM EST |
| 93.60 | 31.40 | 35.00 | 33.20 | 28.32 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 2/13/2026 3:59:55 PM EST |
| 95.00 | 29.90 | 33.50 | 31.70 | 17.47 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 2/13/2026 3:59:55 PM EST |
| 98.60 | 26.70 | 29.40 | 28.05 | 27.20 | 0.00 | 0.00% | 0.28 | 0 | 8 | 1.56 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 100.00 | 25.50 | 28.30 | 26.90 | 26.95 | 0.00 | 0.00% | 0.27 | 0 | 50 | 1.58 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 103.60 | 22.30 | 24.30 | 23.30 | 26.43 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.30 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 105.00 | 20.60 | 23.60 | 22.10 | 10.95 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 2/13/2026 3:59:55 PM EST |
| 108.60 | 16.30 | 19.40 | 17.85 | 14.51 | 0.00 | 0.00% | 0.16 | 0 | 25 | 1.10 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 3:59:55 PM EST |
| 110.00 | 14.90 | 18.70 | 16.80 | 19.95 | 0.00 | 0.00% | 0.15 | 0 | 5 | 1.20 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 3:59:55 PM EST |
| 113.60 | 11.70 | 14.50 | 13.10 | 14.55 | 0.00 | 0.00% | 0.12 | 0 | 632 | 0.89 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:55 PM EST |
| 115.00 | 10.00 | 13.10 | 11.55 | 16.20 | 0.00 | 0.00% | 0.10 | 0 | 24 | 0.83 | 1.00 | 0.01 | 0.00 | 2/4/2026 | 2/13/2026 3:59:55 PM EST |
| 118.60 | 7.10 | 9.20 | 8.15 | 10.00 | 0.00 | 0.00% | 0.07 | 0 | 124 | 0.49 | 0.95 | 0.03 | -0.04 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 120.00 | 5.70 | 8.20 | 6.95 | 7.89 | 0.00 | 0.00% | 0.06 | 0 | 235 | 0.61 | 0.91 | 0.04 | -0.06 | 2/10/2026 | 2/13/2026 3:59:55 PM EST |
| 123.60 | 3.10 | 4.50 | 3.80 | 6.30 | 0.00 | 0.00% | 0.03 | 0 | 359 | 0.24 | 0.74 | 0.06 | -0.12 | 2/5/2026 | 2/13/2026 3:59:55 PM EST |
| 125.00 | 2.15 | 3.30 | 2.73 | 3.40 | +0.45 | +15.26% | 0.02 | 1 | 269 | 0.24 | 0.65 | 0.08 | -0.12 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 128.60 | 0.05 | 1.40 | 0.73 | 1.00 | +0.20 | +25.00% | 0.01 | 3 | 537 | 0.20 | 0.35 | 0.08 | -0.11 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 130.00 | 0.10 | 1.15 | 0.63 | 0.80 | +0.15 | +23.08% | 0.00 | 6 | 1,377 | 0.24 | 0.26 | 0.07 | -0.10 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 133.60 | 0.15 | 0.75 | 0.45 | 0.20 | -0.71 | -78.03% | 0.00 | 1 | 47 | 0.34 | 0.10 | 0.03 | -0.06 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 135.00 | 0.00 | 0.85 | 0.43 | 0.19 | -0.01 | -5.00% | 0.00 | 169 | 263 | 0.50 | 0.05 | 0.02 | -0.03 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 138.60 | 0.00 | 2.00 | 1.00 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.86 | 0.01 | 0.00 | -0.01 | 1/28/2026 | 2/13/2026 3:59:55 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.94 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/13/2026 3:59:55 PM EST |
| 143.60 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.07 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 2/13/2026 3:59:55 PM EST |
| 145.00 | 0.00 | 1.35 | 0.68 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.94 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/13/2026 3:59:55 PM EST |
| 148.60 | 0.00 | 1.85 | 0.93 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.17 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 2/13/2026 3:59:55 PM EST |
| 150.00 | 0.00 | 1.45 | 0.73 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 67 | 1.12 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:55 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.42 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/13/2026 3:59:55 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 | 0.05 | 0.03 | % | 0.00 | 0 | 4 | 2.72 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 53.60 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.46 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:55 PM EST |
| 58.60 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 4 | 4.23 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 63.60 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 11 | 2.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 68.60 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 14 | 1.80 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 73.60 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 4 | 3.16 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 78.60 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.56 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/13/2026 3:59:55 PM EST |
| 83.60 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 53 | 1.46 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 88.60 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 64 | 1.28 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 3:59:55 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 2/13/2026 3:59:55 PM EST |
| 93.60 | 0.00 | 0.35 | 0.18 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 113 | 1.28 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 2/13/2026 3:59:55 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.94 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 2/13/2026 3:59:55 PM EST |
| 98.60 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 153 | 1.76 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 2/13/2026 3:59:55 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.69 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/13/2026 3:59:55 PM EST |
| 103.60 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 115 | 1.51 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/13/2026 3:59:55 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.44 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/13/2026 3:59:55 PM EST |
| 108.60 | 0.00 | 2.20 | 1.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 261 | 1.27 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:55 PM EST |
| 110.00 | 0.00 | 2.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.16 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:55 PM EST |
| 113.60 | 0.00 | 2.30 | 1.15 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 270 | 1.04 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 3:59:55 PM EST |
| 115.00 | 0.00 | 2.35 | 1.18 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 292 | 0.98 | 0.00 | 0.01 | 0.00 | 2/4/2026 | 2/13/2026 3:59:55 PM EST |
| 118.60 | 0.00 | 2.60 | 1.30 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 165 | 0.84 | -0.05 | 0.03 | -0.04 | 2/6/2026 | 2/13/2026 3:59:55 PM EST |
| 120.00 | 0.00 | 1.80 | 0.90 | 0.35 | -0.50 | -58.83% | 0.01 | 2 | 374 | 0.63 | -0.09 | 0.04 | -0.06 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 123.60 | 0.05 | 1.30 | 0.68 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 131 | 0.27 | -0.26 | 0.06 | -0.12 | 2/11/2026 | 2/13/2026 3:59:55 PM EST |
| 125.00 | 0.05 | 1.60 | 0.83 | 0.90 | -0.90 | -50.00% | 0.01 | 8 | 143 | 0.22 | -0.35 | 0.08 | -0.12 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 128.60 | 2.30 | 3.80 | 3.05 | 3.95 | 0.00 | 0.00% | 0.02 | 0 | 35 | 0.28 | -0.65 | 0.08 | -0.11 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 130.00 | 3.10 | 4.80 | 3.95 | 2.20 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.38 | -0.74 | 0.07 | -0.10 | 2/11/2026 | 2/13/2026 3:59:55 PM EST |
| 133.60 | 6.00 | 8.20 | 7.10 | 4.20 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.50 | -0.90 | 0.03 | -0.06 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 135.00 | 7.30 | 9.90 | 8.60 | % | 0.06 | 0 | 0 | 0.61 | -0.95 | 0.02 | -0.03 | 2/13/2026 3:59:55 PM EST | |||
| 138.60 | 10.90 | 13.40 | 12.15 | % | 0.09 | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.01 | 2/13/2026 3:59:55 PM EST | |||
| 140.00 | 12.10 | 14.80 | 13.45 | % | 0.10 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 143.60 | 15.10 | 18.10 | 16.60 | % | 0.12 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 145.00 | 16.50 | 20.20 | 18.35 | % | 0.13 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 148.60 | 20.10 | 23.80 | 21.95 | % | 0.15 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 150.00 | 21.50 | 25.20 | 23.35 | % | 0.16 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 155.00 | 27.10 | 30.20 | 28.65 | % | 0.18 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST |