Options Chain for PACCAR INC COM (PCAR) - $115.88 as of 3/16/2026 5:47:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 43.60 | 69.90 | 74.20 | 72.05 | % | 1.65 | 0 | 0 | 6.75 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:50 PM EST | |||
| 48.60 | 64.90 | 69.00 | 66.95 | % | 1.38 | 0 | 0 | 6.08 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:50 PM EST | |||
| 53.60 | 60.00 | 64.00 | 62.00 | % | 1.16 | 0 | 0 | 5.48 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:50 PM EST | |||
| 58.60 | 55.00 | 59.00 | 57.00 | % | 0.97 | 0 | 0 | 4.94 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:50 PM EST | |||
| 63.60 | 49.90 | 53.80 | 51.85 | % | 0.82 | 0 | 0 | 4.44 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:50 PM EST | |||
| 65.00 | 48.80 | 52.40 | 50.60 | % | 0.78 | 0 | 0 | 4.30 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:50 PM EST | |||
| 68.60 | 45.80 | 48.80 | 47.30 | % | 0.69 | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:50 PM EST | |||
| 70.00 | 43.50 | 47.40 | 45.45 | % | 0.65 | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:50 PM EST | |||
| 73.60 | 40.20 | 43.30 | 41.75 | % | 0.57 | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:50 PM EST | |||
| 75.00 | 38.80 | 42.40 | 40.60 | % | 0.54 | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:50 PM EST | |||
| 78.60 | 34.90 | 38.80 | 36.85 | % | 0.47 | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:50 PM EST | |||
| 80.00 | 33.50 | 36.40 | 34.95 | 42.69 | 0.00 | 0.00% | 0.44 | 0 | 1 | 2.44 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 3/16/2026 3:59:50 PM EST |
| 83.60 | 30.20 | 33.80 | 32.00 | % | 0.38 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:50 PM EST | |||
| 85.00 | 28.60 | 32.40 | 30.50 | % | 0.36 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:50 PM EST | |||
| 88.60 | 24.90 | 28.40 | 26.65 | 39.50 | 0.00 | 0.00% | 0.30 | 0 | 4 | 2.41 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 3/16/2026 3:59:50 PM EST |
| 90.00 | 23.80 | 27.00 | 25.40 | 15.20 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 3/16/2026 3:59:50 PM EST |
| 93.60 | 20.20 | 22.50 | 21.35 | 28.87 | 0.00 | 0.00% | 0.23 | 0 | 169 | 1.40 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 3/16/2026 3:59:50 PM EST |
| 95.00 | 18.60 | 22.50 | 20.55 | 13.53 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 3/16/2026 3:59:50 PM EST |
| 98.60 | 15.30 | 17.80 | 16.55 | 22.45 | 0.00 | 0.00% | 0.17 | 0 | 102 | 1.28 | 0.99 | 0.00 | -0.01 | 3/6/2026 | 3/16/2026 3:59:50 PM EST |
| 100.00 | 13.60 | 17.10 | 15.35 | 9.10 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.60 | 0.99 | 0.00 | -0.02 | 12/2/2025 | 3/16/2026 3:59:50 PM EST |
| 103.60 | 10.80 | 12.90 | 11.85 | 24.30 | 0.00 | 0.00% | 0.11 | 0 | 416 | 1.01 | 0.97 | 0.01 | -0.08 | 2/10/2026 | 3/16/2026 3:59:50 PM EST |
| 105.00 | 8.80 | 12.70 | 10.75 | 10.20 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.30 | 0.95 | 0.02 | -0.11 | 12/8/2025 | 3/16/2026 3:59:50 PM EST |
| 108.60 | 6.00 | 9.10 | 7.55 | 8.33 | 0.00 | 0.00% | 0.07 | 0 | 147 | 1.03 | 0.85 | 0.03 | -0.23 | 3/13/2026 | 3/16/2026 3:59:50 PM EST |
| 110.00 | 4.70 | 6.70 | 5.70 | 7.90 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.67 | 0.81 | 0.04 | -0.25 | 3/11/2026 | 3/16/2026 3:59:50 PM EST |
| 113.60 | 2.95 | 3.40 | 3.18 | 3.00 | -0.80 | -21.06% | 0.03 | 68 | 421 | 0.82 | 0.65 | 0.06 | -0.28 | 3/16/2026 | 3/16/2026 3:59:50 PM EST |
| 115.00 | 1.90 | 2.45 | 2.18 | 1.90 | -0.45 | -19.15% | 0.02 | 55 | 253 | 0.36 | 0.56 | 0.07 | -0.29 | 3/16/2026 | 3/16/2026 3:59:50 PM EST |
| 118.60 | 0.45 | 0.90 | 0.68 | 0.55 | -0.25 | -31.25% | 0.01 | 158 | 386 | 0.39 | 0.31 | 0.06 | -0.24 | 3/16/2026 | 3/16/2026 3:59:50 PM EST |
| 120.00 | 0.25 | 0.60 | 0.43 | 0.42 | -0.34 | -44.74% | 0.00 | 18 | 48 | 0.37 | 0.23 | 0.05 | -0.21 | 3/16/2026 | 3/16/2026 3:59:50 PM EST |
| 123.60 | 0.00 | 0.65 | 0.33 | 0.14 | -0.01 | -6.67% | 0.00 | 6 | 188 | 0.63 | 0.09 | 0.03 | -0.11 | 3/16/2026 | 3/16/2026 3:59:50 PM EST |
| 125.00 | 0.00 | 0.45 | 0.23 | 0.49 | +0.24 | +96.00% | 0.00 | 10 | 1,015 | 0.63 | 0.06 | 0.02 | -0.08 | 3/16/2026 | 3/16/2026 3:59:50 PM EST |
| 128.60 | 0.00 | 0.55 | 0.28 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 226 | 0.83 | 0.02 | 0.01 | -0.03 | 3/13/2026 | 3/16/2026 3:59:50 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 189 | 0.97 | 0.01 | 0.00 | -0.01 | 3/13/2026 | 3/16/2026 3:59:50 PM EST |
| 133.60 | 0.00 | 0.75 | 0.38 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 172 | 1.12 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 3:59:50 PM EST |
| 135.00 | 0.00 | 0.25 | 0.13 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 783 | 0.91 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/16/2026 3:59:50 PM EST |
| 138.60 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 251 | 1.40 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 3:59:50 PM EST |
| 140.00 | 0.00 | 1.75 | 0.88 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.74 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/16/2026 3:59:50 PM EST |
| 143.60 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.02 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/16/2026 3:59:50 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.07 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 3/16/2026 3:59:50 PM EST |
| 148.60 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.22 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 3/16/2026 3:59:50 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:50 PM EST | |||
| 153.60 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 2.40 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:50 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 3/16/2026 3:59:50 PM EST |
| 158.60 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 2.58 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:50 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 3/16/2026 3:59:50 PM EST |
| 163.60 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 2.74 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:50 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 3/16/2026 3:59:50 PM EST |
| 168.60 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.90 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 3:59:50 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 3/16/2026 3:59:50 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 43.60 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:50 PM EST | |||
| 48.60 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 322 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:50 PM EST | |||
| 53.60 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 13 | 5.72 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:50 PM EST | |||
| 58.60 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 4 | 5.15 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:50 PM EST | |||
| 63.60 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 6 | 4.64 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:50 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 0 | 4.50 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 3/16/2026 3:59:50 PM EST |
| 68.60 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 28 | 4.16 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:50 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 3/16/2026 3:59:50 PM EST |
| 73.60 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 58 | 2.83 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 3/16/2026 3:59:50 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 3/16/2026 3:59:50 PM EST |
| 78.60 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 121 | 2.49 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 3/16/2026 3:59:50 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 3/16/2026 3:59:50 PM EST |
| 83.60 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 77 | 2.16 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 3/16/2026 3:59:50 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 3/16/2026 3:59:50 PM EST |
| 88.60 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 71 | 1.84 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 3/16/2026 3:59:50 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 3/16/2026 3:59:50 PM EST |
| 93.60 | 0.00 | 0.75 | 0.38 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 73 | 1.54 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 3/16/2026 3:59:50 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 3/16/2026 3:59:50 PM EST |
| 98.60 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 73 | 1.25 | -0.01 | 0.00 | -0.01 | 1/26/2026 | 3/16/2026 3:59:50 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.16 | -0.01 | 0.00 | -0.02 | 1/26/2026 | 3/16/2026 3:59:50 PM EST |
| 103.60 | 0.00 | 0.75 | 0.38 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.95 | -0.03 | 0.01 | -0.08 | 1/26/2026 | 3/16/2026 3:59:50 PM EST |
| 105.00 | 0.00 | 0.60 | 0.30 | 0.40 | +0.15 | +60.00% | 0.00 | 6 | 15 | 0.81 | -0.05 | 0.02 | -0.11 | 3/16/2026 | 3/16/2026 3:59:50 PM EST |
| 108.60 | 0.20 | 0.80 | 0.50 | 0.40 | +0.10 | +33.34% | 0.00 | 55 | 65 | 0.53 | -0.15 | 0.03 | -0.23 | 3/16/2026 | 3/16/2026 3:59:50 PM EST |
| 110.00 | 0.30 | 0.60 | 0.45 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.48 | -0.19 | 0.04 | -0.25 | 2/25/2026 | 3/16/2026 3:59:50 PM EST |
| 113.60 | 0.80 | 1.25 | 1.03 | 1.30 | +0.25 | +23.81% | 0.01 | 12 | 122 | 0.86 | -0.35 | 0.06 | -0.28 | 3/16/2026 | 3/16/2026 3:59:50 PM EST |
| 115.00 | 1.30 | 1.75 | 1.53 | 1.65 | -0.35 | -17.50% | 0.01 | 26 | 69 | 0.39 | -0.44 | 0.07 | -0.29 | 3/16/2026 | 3/16/2026 3:59:50 PM EST |
| 118.60 | 3.40 | 3.80 | 3.60 | 4.35 | +2.30 | +112.20% | 0.03 | 22 | 86 | 0.36 | -0.69 | 0.06 | -0.24 | 3/16/2026 | 3/16/2026 3:59:50 PM EST |
| 120.00 | 4.20 | 6.20 | 5.20 | 5.92 | +0.58 | +10.87% | 0.04 | 5 | 44 | 0.79 | -0.77 | 0.05 | -0.21 | 3/16/2026 | 3/16/2026 3:59:50 PM EST |
| 123.60 | 6.80 | 9.50 | 8.15 | 4.13 | 0.00 | 0.00% | 0.07 | 0 | 61 | 1.12 | -0.91 | 0.03 | -0.11 | 3/6/2026 | 3/16/2026 3:59:50 PM EST |
| 125.00 | 8.80 | 11.60 | 10.20 | 8.00 | 0.00 | 0.00% | 0.08 | 0 | 148 | 1.14 | -0.94 | 0.02 | -0.08 | 3/12/2026 | 3/16/2026 3:59:50 PM EST |
| 128.60 | 11.50 | 15.10 | 13.30 | 4.82 | 0.00 | 0.00% | 0.10 | 0 | 84 | 1.36 | -0.98 | 0.01 | -0.03 | 2/17/2026 | 3/16/2026 3:59:50 PM EST |
| 130.00 | 13.10 | 16.50 | 14.80 | 15.00 | +9.00 | +150.00% | 0.11 | 2 | 16 | 1.41 | -0.99 | 0.00 | -0.01 | 3/16/2026 | 3/16/2026 3:59:50 PM EST |
| 133.60 | 17.30 | 19.40 | 18.35 | 16.20 | 0.00 | 0.00% | 0.14 | 0 | 4 | 1.65 | -1.00 | 0.00 | 0.00 | 1/27/2026 | 3/16/2026 3:59:50 PM EST |
| 135.00 | 18.20 | 21.50 | 19.85 | % | 0.15 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:50 PM EST | |||
| 138.60 | 21.20 | 25.10 | 23.15 | % | 0.17 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:50 PM EST | |||
| 140.00 | 22.60 | 26.50 | 24.55 | % | 0.18 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:50 PM EST | |||
| 143.60 | 26.20 | 30.10 | 28.15 | % | 0.20 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:50 PM EST | |||
| 145.00 | 27.60 | 31.50 | 29.55 | % | 0.20 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:50 PM EST | |||
| 148.60 | 31.20 | 35.10 | 33.15 | % | 0.22 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:50 PM EST | |||
| 150.00 | 32.60 | 36.50 | 34.55 | 23.64 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 3/16/2026 3:59:50 PM EST |
| 153.60 | 36.20 | 40.10 | 38.15 | % | 0.25 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:50 PM EST | |||
| 155.00 | 37.60 | 41.50 | 39.55 | % | 0.26 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:50 PM EST | |||
| 158.60 | 40.80 | 45.10 | 42.95 | % | 0.27 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:50 PM EST | |||
| 160.00 | 42.20 | 46.50 | 44.35 | % | 0.28 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:50 PM EST | |||
| 163.60 | 46.10 | 50.10 | 48.10 | % | 0.29 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:50 PM EST | |||
| 165.00 | 47.30 | 51.50 | 49.40 | % | 0.30 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:50 PM EST | |||
| 168.60 | 50.80 | 55.10 | 52.95 | % | 0.31 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:50 PM EST | |||
| 170.00 | 52.20 | 56.50 | 54.35 | % | 0.32 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:50 PM EST | |||
| 175.00 | 57.50 | 61.50 | 59.50 | % | 0.34 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:50 PM EST |