Options Chain for PACCAR INC COM (PCAR) - $109.56 as of 1/7/2025 9:15:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.00 | 60.50 | 65.40 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 1/7/2025 3:59:50 PM EST | |||
| 50.00 | 55.60 | 60.40 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 12/19/2024 3:59:58 PM EST | |||
| 52.00 | 55.50 | 60.40 | % | 0 | 3 | 1.71 | 1.00 | 0.00 | 0.00 | 1/7/2025 3:59:50 PM EST | |||
| 55.00 | 52.50 | 57.40 | 62.00 | 0.00 | 0.00% | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 1/7/2025 3:59:50 PM EST |
| 57.00 | 50.50 | 55.40 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 1/7/2025 3:59:50 PM EST | |||
| 60.00 | 47.50 | 52.40 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 1/7/2025 3:59:50 PM EST | |||
| 62.00 | 45.60 | 50.50 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 1/7/2025 3:59:50 PM EST | |||
| 65.00 | 42.50 | 47.40 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 1/7/2025 3:59:50 PM EST | |||
| 67.00 | 40.60 | 45.50 | % | 0 | 3 | 1.25 | 1.00 | 0.00 | 0.00 | 1/7/2025 3:59:50 PM EST | |||
| 70.00 | 37.60 | 42.50 | 47.65 | 0.00 | 0.00% | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 1/7/2025 3:59:50 PM EST |
| 72.00 | 35.60 | 40.50 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 1/7/2025 3:59:50 PM EST | |||
| 75.00 | 32.70 | 37.30 | % | 0 | 0 | 1.03 | 0.99 | 0.00 | 0.00 | 1/7/2025 3:59:50 PM EST | |||
| 77.00 | 30.80 | 35.50 | % | 0 | 0 | 0.95 | 0.99 | 0.00 | -0.01 | 1/7/2025 3:59:50 PM EST | |||
| 80.00 | 28.20 | 32.10 | % | 0 | 0 | 0.91 | 0.99 | 0.00 | -0.01 | 1/7/2025 3:59:50 PM EST | |||
| 82.00 | 26.00 | 30.90 | % | 0 | 62 | 0.86 | 0.96 | 0.00 | -0.02 | 1/7/2025 3:59:50 PM EST | |||
| 85.00 | 23.00 | 27.80 | 14.95 | 0.00 | 0.00% | 0 | 0 | 0.79 | 0.95 | 0.01 | -0.02 | 8/26/2024 | 1/7/2025 3:59:50 PM EST |
| 87.00 | 21.30 | 26.00 | % | 0 | 83 | 0.74 | 0.93 | 0.01 | -0.03 | 1/7/2025 3:59:50 PM EST | |||
| 90.00 | 18.40 | 23.00 | 21.30 | 0.00 | 0.00% | 0 | 0 | 0.68 | 0.91 | 0.01 | -0.03 | 11/20/2024 | 1/7/2025 3:59:50 PM EST |
| 92.00 | 16.60 | 20.40 | % | 0 | 55 | 0.34 | 0.90 | 0.01 | -0.04 | 1/7/2025 3:59:50 PM EST | |||
| 95.00 | 13.60 | 17.70 | 13.70 | 0.00 | 0.00% | 0 | 0 | 0.36 | 0.87 | 0.01 | -0.04 | 12/19/2024 | 1/7/2025 3:59:50 PM EST |
| 97.00 | 11.80 | 15.80 | 11.00 | 0.00 | 0.00% | 0 | 120 | 0.34 | 0.85 | 0.02 | -0.04 | 1/6/2025 | 1/7/2025 3:59:50 PM EST |
| 100.00 | 9.00 | 13.70 | 12.06 | +5.13 | +74.03% | 1 | 1 | 0.34 | 0.81 | 0.02 | -0.04 | 1/7/2025 | 1/7/2025 3:59:50 PM EST |
| 102.00 | 7.30 | 11.60 | 5.80 | 0.00 | 0.00% | 0 | 137 | 0.27 | 0.77 | 0.03 | -0.04 | 12/31/2024 | 1/7/2025 3:59:50 PM EST |
| 105.00 | 5.10 | 7.60 | 7.60 | +1.90 | +33.34% | 12 | 21 | 0.31 | 0.69 | 0.03 | -0.05 | 1/7/2025 | 1/7/2025 3:59:50 PM EST |
| 107.00 | 5.90 | 7.80 | 4.90 | 0.00 | 0.00% | 0 | 146 | 0.30 | 0.62 | 0.04 | -0.05 | 1/6/2025 | 1/7/2025 3:59:50 PM EST |
| 110.00 | 4.20 | 4.50 | 4.88 | +1.38 | +39.43% | 22 | 19 | 0.29 | 0.51 | 0.04 | -0.05 | 1/7/2025 | 1/7/2025 3:59:50 PM EST |
| 112.00 | 3.30 | 3.60 | 3.70 | +1.25 | +51.02% | 12 | 965 | 0.29 | 0.44 | 0.04 | -0.05 | 1/7/2025 | 1/7/2025 3:59:50 PM EST |
| 115.00 | 2.10 | 2.45 | 2.27 | +0.55 | +31.98% | 36 | 42 | 0.32 | 0.34 | 0.03 | -0.04 | 1/7/2025 | 1/7/2025 3:59:50 PM EST |
| 117.00 | 1.50 | 2.80 | 1.70 | +0.95 | +126.67% | 2 | 291 | 0.27 | 0.27 | 0.03 | -0.04 | 1/7/2025 | 1/7/2025 3:59:50 PM EST |
| 120.00 | 0.90 | 1.25 | 1.13 | +0.43 | +61.43% | 10 | 5 | 0.27 | 0.20 | 0.03 | -0.03 | 1/7/2025 | 1/7/2025 3:59:50 PM EST |
| 122.00 | 0.60 | 0.90 | 0.82 | +0.27 | +49.10% | 8 | 482 | 0.27 | 0.16 | 0.02 | -0.03 | 1/7/2025 | 1/7/2025 3:59:50 PM EST |
| 125.00 | 0.30 | 0.60 | 0.42 | +0.07 | +20.00% | 2 | 1 | 0.27 | 0.11 | 0.02 | -0.02 | 1/7/2025 | 1/7/2025 3:59:50 PM EST |
| 127.00 | 0.20 | 0.45 | 0.28 | 0.00 | 0.00% | 0 | 29 | 0.27 | 0.08 | 0.01 | -0.02 | 1/6/2025 | 1/7/2025 3:59:50 PM EST |
| 130.00 | 0.05 | 2.30 | 0.55 | 0.00 | 0.00% | 0 | 0 | 0.38 | 0.05 | 0.01 | -0.01 | 12/18/2024 | 1/7/2025 3:59:50 PM EST |
| 132.00 | 0.00 | 1.45 | % | 0 | 93 | 0.40 | 0.04 | 0.01 | -0.01 | 1/7/2025 3:59:50 PM EST | |||
| 135.00 | 0.00 | 1.40 | 0.70 | 0.00 | 0.00% | 0 | 0 | 0.52 | 0.02 | 0.00 | -0.01 | 12/13/2024 | 1/7/2025 3:59:50 PM EST |
| 137.00 | 0.00 | 1.40 | % | 0 | 12 | 0.46 | 0.01 | 0.00 | 0.00 | 1/7/2025 3:59:50 PM EST | |||
| 140.00 | 0.00 | 1.40 | 0.90 | 0.00 | 0.00% | 0 | 0 | 0.57 | 0.01 | 0.00 | 0.00 | 12/4/2024 | 1/7/2025 3:59:50 PM EST |
| 142.00 | 0.00 | 2.40 | % | 0 | 13 | 0.51 | 0.01 | 0.00 | 0.00 | 1/7/2025 3:59:50 PM EST | |||
| 145.00 | 0.00 | 1.35 | 0.35 | 0.00 | 0.00% | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 1/7/2025 3:59:50 PM EST |
| 147.00 | 0.00 | 1.35 | % | 0 | 1 | 0.56 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:50 PM EST | |||
| 150.00 | 0.00 | 1.35 | 0.70 | 0.00 | 0.00% | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 7/22/2024 | 1/7/2025 3:59:50 PM EST |
| 152.00 | 0.00 | 2.35 | % | 0 | 1 | 0.61 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:50 PM EST | |||
| 155.00 | 0.00 | 2.05 | 0.60 | 0.00 | 0.00% | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 7/22/2024 | 1/7/2025 3:59:50 PM EST |
| 157.00 | 0.00 | 2.05 | % | 0 | 3 | 0.65 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:50 PM EST | |||
| 160.00 | 0.00 | 2.15 | 0.18 | 0.00 | 0.00% | 0 | 3 | 0.76 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 12/19/2024 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.00 | 0.00 | 2.15 | % | 0 | 160 | 1.47 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:50 PM EST | |||
| 50.00 | 0.00 | 2.25 | 0.10 | 0.00 | 0.00% | 0 | 160 | 1.48 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 12/19/2024 3:59:58 PM EST |
| 52.00 | 0.00 | 1.35 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:50 PM EST | |||
| 55.00 | 0.00 | 1.40 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:50 PM EST | |||
| 57.00 | 0.00 | 1.40 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:50 PM EST | |||
| 60.00 | 0.00 | 2.20 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:50 PM EST | |||
| 62.00 | 0.00 | 2.20 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:50 PM EST | |||
| 65.00 | 0.00 | 2.25 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:50 PM EST | |||
| 67.00 | 0.00 | 0.30 | 0.18 | 0.00 | 0.00% | 0 | 5 | 0.77 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 1/7/2025 3:59:50 PM EST |
| 70.00 | 0.00 | 1.50 | 0.15 | 0.00 | 0.00% | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 1/7/2025 3:59:50 PM EST |
| 72.00 | 0.00 | 2.55 | % | 0 | 13 | 0.97 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:50 PM EST | |||
| 75.00 | 0.00 | 2.35 | 1.03 | 0.00 | 0.00% | 0 | 0 | 0.90 | -0.01 | 0.00 | 0.00 | 10/4/2024 | 1/7/2025 3:59:50 PM EST |
| 77.00 | 0.30 | 0.45 | 0.30 | % | 2 | 56 | 0.59 | -0.01 | 0.00 | -0.01 | 1/7/2025 | 1/7/2025 3:59:50 PM EST | |
| 80.00 | 0.00 | 2.40 | 0.50 | 0.00 | 0.00% | 0 | 20 | 0.79 | -0.01 | 0.00 | -0.01 | 12/30/2024 | 1/7/2025 3:59:50 PM EST |
| 82.00 | 0.15 | 2.40 | % | 0 | 228 | 0.77 | -0.04 | 0.00 | -0.02 | 1/7/2025 3:59:50 PM EST | |||
| 85.00 | 0.20 | 2.45 | 1.40 | 0.00 | 0.00% | 0 | 0 | 0.69 | -0.05 | 0.01 | -0.02 | 10/16/2024 | 1/7/2025 3:59:50 PM EST |
| 87.00 | 0.20 | 2.50 | 0.65 | 0.00 | 0.00% | 0 | 590 | 0.63 | -0.07 | 0.01 | -0.03 | 1/2/2025 | 1/7/2025 3:59:50 PM EST |
| 90.00 | 0.25 | 0.85 | 0.85 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.09 | 0.01 | -0.03 | 1/2/2025 | 1/7/2025 3:59:50 PM EST |
| 92.00 | 0.50 | 0.80 | 0.95 | 0.00 | 0.00% | 0 | 177 | 0.39 | -0.10 | 0.01 | -0.04 | 1/3/2025 | 1/7/2025 3:59:50 PM EST |
| 95.00 | 0.70 | 0.90 | 0.60 | -0.30 | -33.34% | 4 | 5 | 0.36 | -0.13 | 0.01 | -0.04 | 1/7/2025 | 1/7/2025 3:59:50 PM EST |
| 97.00 | 0.80 | 1.15 | 1.00 | -0.10 | -9.10% | 1 | 284 | 0.34 | -0.15 | 0.02 | -0.04 | 1/7/2025 | 1/7/2025 3:59:50 PM EST |
| 100.00 | 1.20 | 1.60 | 1.20 | -0.36 | -23.08% | 1 | 31 | 0.33 | -0.19 | 0.02 | -0.04 | 1/7/2025 | 1/7/2025 3:59:50 PM EST |
| 102.00 | 1.60 | 1.90 | 1.68 | -1.62 | -49.10% | 4 | 395 | 0.32 | -0.23 | 0.03 | -0.04 | 1/7/2025 | 1/7/2025 3:59:50 PM EST |
| 105.00 | 2.45 | 2.65 | 2.27 | -1.03 | -31.22% | 3 | 33 | 0.30 | -0.31 | 0.03 | -0.05 | 1/7/2025 | 1/7/2025 3:59:50 PM EST |
| 107.00 | 3.10 | 3.40 | 3.10 | -1.00 | -24.39% | 2 | 302 | 0.30 | -0.38 | 0.04 | -0.05 | 1/7/2025 | 1/7/2025 3:59:50 PM EST |
| 110.00 | 4.30 | 4.70 | 4.10 | -1.00 | -19.61% | 2 | 0 | 0.29 | -0.49 | 0.04 | -0.05 | 1/7/2025 | 1/7/2025 3:59:50 PM EST |
| 112.00 | 3.30 | 7.00 | 5.15 | -2.85 | -35.63% | 1 | 66 | 0.29 | -0.56 | 0.04 | -0.05 | 1/7/2025 | 1/7/2025 3:59:50 PM EST |
| 115.00 | 5.00 | 9.40 | 6.10 | 0.00 | 0.00% | 0 | 0 | 0.26 | -0.66 | 0.03 | -0.04 | 12/17/2024 | 1/7/2025 3:59:50 PM EST |
| 117.00 | 6.60 | 11.30 | 8.80 | -4.45 | -33.59% | 1 | 65 | 0.29 | -0.73 | 0.03 | -0.04 | 1/7/2025 | 1/7/2025 3:59:50 PM EST |
| 120.00 | 8.60 | 13.20 | 9.30 | 0.00 | 0.00% | 0 | 0 | 0.34 | -0.80 | 0.03 | -0.03 | 12/16/2024 | 1/7/2025 3:59:50 PM EST |
| 122.00 | 10.50 | 15.00 | % | 0 | 2 | 0.33 | -0.84 | 0.02 | -0.03 | 1/7/2025 3:59:50 PM EST | |||
| 125.00 | 13.80 | 17.70 | 13.61 | 0.00 | 0.00% | 0 | 0 | 0.37 | -0.89 | 0.02 | -0.02 | 12/17/2024 | 1/7/2025 3:59:50 PM EST |
| 127.00 | 15.70 | 19.60 | % | 0 | 0 | 0.39 | -0.92 | 0.01 | -0.02 | 1/7/2025 3:59:50 PM EST | |||
| 130.00 | 18.00 | 22.60 | % | 0 | 0 | 0.44 | -0.95 | 0.01 | -0.01 | 1/7/2025 3:59:50 PM EST | |||
| 132.00 | 20.00 | 24.60 | % | 0 | 0 | 0.46 | -0.96 | 0.01 | -0.01 | 1/7/2025 3:59:50 PM EST | |||
| 135.00 | 23.00 | 27.90 | % | 0 | 0 | 0.62 | -0.98 | 0.00 | -0.01 | 1/7/2025 3:59:50 PM EST | |||
| 137.00 | 25.10 | 30.00 | % | 0 | 0 | 0.65 | -0.99 | 0.00 | 0.00 | 1/7/2025 3:59:50 PM EST | |||
| 140.00 | 28.10 | 33.00 | % | 0 | 0 | 0.68 | -0.99 | 0.00 | 0.00 | 1/7/2025 3:59:50 PM EST | |||
| 142.00 | 30.00 | 34.90 | % | 0 | 0 | 0.71 | -0.99 | 0.00 | 0.00 | 1/7/2025 3:59:50 PM EST | |||
| 145.00 | 33.20 | 38.00 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 1/7/2025 3:59:50 PM EST | |||
| 147.00 | 35.10 | 40.00 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 1/7/2025 3:59:50 PM EST | |||
| 150.00 | 38.00 | 42.90 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 1/7/2025 3:59:50 PM EST | |||
| 152.00 | 40.00 | 44.90 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 1/7/2025 3:59:50 PM EST | |||
| 155.00 | 43.10 | 48.00 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 1/7/2025 3:59:50 PM EST | |||
| 157.00 | 45.10 | 50.00 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 1/7/2025 3:59:50 PM EST | |||
| 160.00 | 50.00 | 54.70 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 12/19/2024 3:59:58 PM EST |