Options Chain for PACCAR INC COM (PCAR) - $122.91 as of 1/30/2026 8:29:10 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 | 77.40 | 81.40 | 79.40 | % | 1.82 | 0 | 3 | 2.06 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 48.60 | 72.40 | 76.50 | 74.45 | % | 1.53 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 53.60 | 67.50 | 71.50 | 69.50 | % | 1.30 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 58.60 | 62.50 | 66.50 | 64.50 | % | 1.10 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 63.60 | 57.50 | 61.50 | 59.50 | % | 0.94 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 65.00 | 56.10 | 60.10 | 58.10 | % | 0.89 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 68.60 | 52.50 | 56.50 | 54.50 | % | 0.79 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 70.00 | 51.10 | 55.10 | 53.10 | % | 0.76 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 73.60 | 47.40 | 51.50 | 49.45 | % | 0.67 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 75.00 | 46.10 | 50.10 | 48.10 | % | 0.64 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 78.60 | 42.40 | 46.50 | 44.45 | % | 0.57 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 80.00 | 41.00 | 45.20 | 43.10 | 42.69 | 0.00 | 0.00% | 0.54 | 0 | 1 | 1.00 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/30/2026 3:59:56 PM EST |
| 83.60 | 37.50 | 41.50 | 39.50 | % | 0.47 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 85.00 | 36.20 | 40.20 | 38.20 | % | 0.45 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 88.60 | 32.70 | 36.60 | 34.65 | % | 0.39 | 0 | 4 | 0.81 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 90.00 | 31.30 | 35.20 | 33.25 | 15.20 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.78 | 0.99 | 0.00 | 0.00 | 8/19/2025 | 1/30/2026 3:59:56 PM EST |
| 93.60 | 27.80 | 31.70 | 29.75 | 28.87 | 0.00 | 0.00% | 0.32 | 0 | 169 | 0.72 | 0.99 | 0.00 | -0.01 | 1/15/2026 | 1/30/2026 3:59:56 PM EST |
| 95.00 | 26.40 | 30.50 | 28.45 | 13.53 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.01 | 12/1/2025 | 1/30/2026 3:59:56 PM EST |
| 98.60 | 22.90 | 27.00 | 24.95 | 20.81 | 0.00 | 0.00% | 0.25 | 0 | 321 | 0.65 | 0.97 | 0.00 | -0.01 | 1/6/2026 | 1/30/2026 3:59:56 PM EST |
| 100.00 | 22.30 | 25.70 | 24.00 | 9.10 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.63 | 0.97 | 0.00 | -0.01 | 12/2/2025 | 1/30/2026 3:59:56 PM EST |
| 103.60 | 18.10 | 22.20 | 20.15 | 19.73 | 0.00 | 0.00% | 0.19 | 0 | 416 | 0.56 | 0.94 | 0.01 | -0.02 | 1/15/2026 | 1/30/2026 3:59:56 PM EST |
| 105.00 | 16.90 | 20.30 | 18.60 | 10.20 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.50 | 0.92 | 0.01 | -0.02 | 12/8/2025 | 1/30/2026 3:59:56 PM EST |
| 108.60 | 14.30 | 16.60 | 15.45 | 15.63 | 0.00 | 0.00% | 0.14 | 0 | 169 | 0.42 | 0.87 | 0.01 | -0.03 | 1/29/2026 | 1/30/2026 3:59:56 PM EST |
| 110.00 | 12.40 | 15.70 | 14.05 | 10.12 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.43 | 0.85 | 0.02 | -0.04 | 1/6/2026 | 1/30/2026 3:59:56 PM EST |
| 113.60 | 9.20 | 13.40 | 11.30 | 11.73 | 0.00 | 0.00% | 0.10 | 0 | 523 | 0.44 | 0.78 | 0.02 | -0.04 | 1/28/2026 | 1/30/2026 3:59:56 PM EST |
| 115.00 | 9.60 | 10.80 | 10.20 | 9.80 | 0.00 | 0.00% | 0.09 | 0 | 34 | 0.43 | 0.75 | 0.02 | -0.04 | 1/28/2026 | 1/30/2026 3:59:56 PM EST |
| 118.60 | 7.00 | 8.20 | 7.60 | 8.94 | 0.00 | 0.00% | 0.06 | 0 | 410 | 0.28 | 0.66 | 0.03 | -0.05 | 1/28/2026 | 1/30/2026 3:59:56 PM EST |
| 120.00 | 6.10 | 7.30 | 6.70 | 7.60 | 0.00 | 0.00% | 0.06 | 0 | 33 | 0.28 | 0.62 | 0.03 | -0.05 | 1/28/2026 | 1/30/2026 3:59:56 PM EST |
| 123.60 | 3.90 | 5.20 | 4.55 | 4.05 | -0.55 | -11.96% | 0.04 | 2 | 158 | 0.26 | 0.50 | 0.03 | -0.05 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 125.00 | 3.70 | 4.20 | 3.95 | 3.90 | 0.00 | 0.00% | 0.03 | 0 | 213 | 0.27 | 0.46 | 0.03 | -0.05 | 1/29/2026 | 1/30/2026 3:59:56 PM EST |
| 128.60 | 2.00 | 3.20 | 2.60 | 3.20 | 0.00 | 0.00% | 0.02 | 0 | 57 | 0.25 | 0.34 | 0.03 | -0.04 | 1/28/2026 | 1/30/2026 3:59:56 PM EST |
| 130.00 | 1.65 | 2.80 | 2.23 | 2.73 | 0.00 | 0.00% | 0.02 | 0 | 105 | 0.26 | 0.29 | 0.03 | -0.04 | 1/28/2026 | 1/30/2026 3:59:56 PM EST |
| 133.60 | 0.95 | 1.95 | 1.45 | 1.30 | -0.15 | -10.35% | 0.01 | 86 | 143 | 0.27 | 0.20 | 0.02 | -0.03 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 135.00 | 0.75 | 1.65 | 1.20 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.24 | 0.17 | 0.02 | -0.03 | 1/28/2026 | 1/30/2026 3:59:56 PM EST |
| 138.60 | 0.00 | 2.70 | 1.35 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.43 | 0.11 | 0.02 | -0.02 | 1/15/2026 | 1/30/2026 3:59:56 PM EST |
| 140.00 | 0.00 | 2.60 | 1.30 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.44 | 0.09 | 0.01 | -0.02 | 7/15/2025 | 1/30/2026 3:59:56 PM EST |
| 143.60 | 0.00 | 2.40 | 1.20 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.47 | 0.05 | 0.01 | -0.01 | 1/15/2026 | 1/30/2026 3:59:56 PM EST |
| 145.00 | 0.00 | 2.35 | 1.18 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.49 | 0.04 | 0.01 | -0.01 | 6/10/2025 | 1/30/2026 3:59:56 PM EST |
| 148.60 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.52 | 0.02 | 0.00 | -0.01 | 1/30/2026 3:59:56 PM EST | |||
| 150.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.54 | 0.02 | 0.00 | -0.01 | 1/30/2026 3:59:56 PM EST | |||
| 153.60 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 2 | 0.57 | 0.01 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.59 | 0.01 | 0.00 | 0.00 | 9/10/2025 | 1/30/2026 3:59:56 PM EST |
| 158.60 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 0.62 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 1/30/2026 3:59:56 PM EST |
| 163.60 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 0.67 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 1/30/2026 3:59:56 PM EST |
| 168.60 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 5 | 0.72 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 170.00 | 0.00 | 1.20 | 0.60 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 1/30/2026 3:59:56 PM EST |
| 175.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 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 | 2.09 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 48.60 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 322 | 1.90 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 53.60 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 13 | 1.72 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 58.60 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 4 | 1.57 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 63.60 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 6 | 1.42 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 1/30/2026 3:59:56 PM EST |
| 68.60 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 28 | 1.28 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 1/30/2026 3:59:56 PM EST |
| 73.60 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 58 | 1.16 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/30/2026 3:59:56 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 1/30/2026 3:59:56 PM EST |
| 78.60 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 121 | 1.04 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/30/2026 3:59:56 PM EST |
| 80.00 | 0.00 | 2.20 | 1.10 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 1/30/2026 3:59:56 PM EST |
| 83.60 | 0.00 | 2.20 | 1.10 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 77 | 0.94 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/30/2026 3:59:56 PM EST |
| 85.00 | 0.00 | 2.20 | 1.10 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 1/30/2026 3:59:56 PM EST |
| 88.60 | 0.00 | 2.25 | 1.13 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 71 | 0.83 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/30/2026 3:59:56 PM EST |
| 90.00 | 0.00 | 2.30 | 1.15 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.81 | -0.01 | 0.00 | 0.00 | 11/14/2025 | 1/30/2026 3:59:56 PM EST |
| 93.60 | 0.00 | 2.35 | 1.18 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 73 | 0.74 | -0.01 | 0.00 | -0.01 | 1/2/2026 | 1/30/2026 3:59:56 PM EST |
| 95.00 | 0.00 | 2.40 | 1.20 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.72 | -0.01 | 0.00 | -0.01 | 12/4/2025 | 1/30/2026 3:59:56 PM EST |
| 98.60 | 0.00 | 2.55 | 1.28 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 73 | 0.66 | -0.03 | 0.00 | -0.01 | 1/26/2026 | 1/30/2026 3:59:56 PM EST |
| 100.00 | 0.00 | 2.60 | 1.30 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.64 | -0.03 | 0.00 | -0.01 | 1/26/2026 | 1/30/2026 3:59:56 PM EST |
| 103.60 | 0.00 | 2.80 | 1.40 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 69 | 0.58 | -0.06 | 0.01 | -0.02 | 1/26/2026 | 1/30/2026 3:59:56 PM EST |
| 105.00 | 0.10 | 2.90 | 1.50 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.39 | -0.08 | 0.01 | -0.02 | 1/29/2026 | 1/30/2026 3:59:56 PM EST |
| 108.60 | 0.75 | 1.45 | 1.10 | 1.05 | 0.00 | 0.00% | 0.01 | 1 | 63 | 0.33 | -0.13 | 0.01 | -0.03 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 110.00 | 0.90 | 1.65 | 1.28 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.32 | -0.15 | 0.02 | -0.04 | 1/28/2026 | 1/30/2026 3:59:56 PM EST |
| 113.60 | 1.10 | 2.25 | 1.68 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 73 | 0.28 | -0.22 | 0.02 | -0.04 | 1/27/2026 | 1/30/2026 3:59:56 PM EST |
| 115.00 | 1.45 | 2.55 | 2.00 | 2.10 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.28 | -0.25 | 0.02 | -0.04 | 1/28/2026 | 1/30/2026 3:59:56 PM EST |
| 118.60 | 2.40 | 3.60 | 3.00 | 2.95 | 0.00 | 0.00% | 0.03 | 0 | 75 | 0.28 | -0.34 | 0.03 | -0.05 | 1/28/2026 | 1/30/2026 3:59:56 PM EST |
| 120.00 | 2.80 | 4.10 | 3.45 | 3.30 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.27 | -0.38 | 0.03 | -0.05 | 1/28/2026 | 1/30/2026 3:59:56 PM EST |
| 123.60 | 4.30 | 5.60 | 4.95 | 5.00 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.26 | -0.50 | 0.03 | -0.05 | 1/29/2026 | 1/30/2026 3:59:56 PM EST |
| 125.00 | 5.00 | 6.40 | 5.70 | 6.90 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.26 | -0.54 | 0.03 | -0.05 | 1/23/2026 | 1/30/2026 3:59:56 PM EST |
| 128.60 | 7.40 | 8.60 | 8.00 | % | 0.06 | 0 | 0 | 0.25 | -0.66 | 0.03 | -0.04 | 1/30/2026 3:59:56 PM EST | |||
| 130.00 | 8.40 | 9.60 | 9.00 | % | 0.07 | 0 | 0 | 0.26 | -0.71 | 0.03 | -0.04 | 1/30/2026 3:59:56 PM EST | |||
| 133.60 | 10.40 | 13.60 | 12.00 | 16.20 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.39 | -0.80 | 0.02 | -0.03 | 1/27/2026 | 1/30/2026 3:59:56 PM EST |
| 135.00 | 11.40 | 14.90 | 13.15 | % | 0.10 | 0 | 0 | 0.41 | -0.83 | 0.02 | -0.03 | 1/30/2026 3:59:56 PM EST | |||
| 138.60 | 14.10 | 18.30 | 16.20 | % | 0.12 | 0 | 0 | 0.45 | -0.89 | 0.02 | -0.02 | 1/30/2026 3:59:56 PM EST | |||
| 140.00 | 15.50 | 19.50 | 17.50 | % | 0.12 | 0 | 0 | 0.46 | -0.91 | 0.01 | -0.02 | 1/30/2026 3:59:56 PM EST | |||
| 143.60 | 18.90 | 22.20 | 20.55 | % | 0.14 | 0 | 0 | 0.44 | -0.95 | 0.01 | -0.01 | 1/30/2026 3:59:56 PM EST | |||
| 145.00 | 20.30 | 24.20 | 22.25 | % | 0.15 | 0 | 0 | 0.50 | -0.96 | 0.01 | -0.01 | 1/30/2026 3:59:56 PM EST | |||
| 148.60 | 23.70 | 27.10 | 25.40 | % | 0.17 | 0 | 0 | 0.49 | -0.98 | 0.00 | -0.01 | 1/30/2026 3:59:56 PM EST | |||
| 150.00 | 25.20 | 28.50 | 26.85 | % | 0.18 | 0 | 0 | 0.50 | -0.98 | 0.00 | -0.01 | 1/30/2026 3:59:56 PM EST | |||
| 153.60 | 28.80 | 32.70 | 30.75 | % | 0.20 | 0 | 0 | 0.60 | -0.99 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 155.00 | 30.20 | 34.20 | 32.20 | % | 0.21 | 0 | 0 | 0.62 | -0.99 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 158.60 | 33.70 | 37.80 | 35.75 | % | 0.23 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 160.00 | 35.10 | 39.10 | 37.10 | % | 0.23 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 163.60 | 38.70 | 42.70 | 40.70 | % | 0.25 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 165.00 | 40.10 | 44.10 | 42.10 | % | 0.26 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 168.60 | 43.70 | 47.80 | 45.75 | % | 0.27 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 170.00 | 45.10 | 49.20 | 47.15 | % | 0.28 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 175.00 | 50.10 | 54.10 | 52.10 | % | 0.30 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST |