Options Chain for PACCAR INC COM (PCAR) - $109.13 as of 2/4/2025 3:02:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 51.50 | 55.70 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 60.00 | 46.20 | 50.70 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 65.00 | 41.70 | 46.00 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 70.00 | 36.70 | 40.60 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 75.00 | 31.80 | 35.80 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 80.00 | 27.30 | 30.30 | % | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.01 | 2/4/2025 4:00:08 PM EST | |||
| 85.00 | 22.00 | 26.00 | % | 0 | 0 | 0.72 | 0.97 | 0.00 | -0.01 | 2/4/2025 4:00:08 PM EST | |||
| 90.00 | 16.50 | 21.00 | 21.00 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.94 | 0.01 | -0.02 | 1/29/2025 | 2/4/2025 4:00:08 PM EST |
| 95.00 | 12.40 | 16.40 | % | 0 | 0 | 0.33 | 0.89 | 0.01 | -0.03 | 2/4/2025 4:00:08 PM EST | |||
| 100.00 | 7.90 | 11.80 | 9.10 | 0.00 | 0.00% | 0 | 2 | 0.28 | 0.81 | 0.02 | -0.04 | 1/28/2025 | 2/4/2025 4:00:08 PM EST |
| 105.00 | 5.70 | 8.30 | 5.80 | 0.00 | 0.00% | 0 | 16 | 0.33 | 0.67 | 0.04 | -0.04 | 1/28/2025 | 2/4/2025 4:00:08 PM EST |
| 110.00 | 2.85 | 3.10 | 2.97 | -0.53 | -15.15% | 19 | 127 | 0.23 | 0.46 | 0.05 | -0.04 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 115.00 | 1.10 | 1.25 | 1.30 | -0.26 | -16.67% | 19 | 378 | 0.22 | 0.25 | 0.04 | -0.03 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 120.00 | 0.35 | 0.45 | 0.45 | -0.28 | -38.36% | 8 | 65 | 0.22 | 0.11 | 0.02 | -0.02 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 125.00 | 0.05 | 0.55 | 0.60 | 0.00 | 0.00% | 0 | 11 | 0.23 | 0.04 | 0.01 | -0.01 | 1/24/2025 | 2/4/2025 4:00:08 PM EST |
| 130.00 | 0.00 | 1.15 | 0.07 | 0.00 | 0.00% | 0 | 12 | 0.39 | 0.01 | 0.00 | 0.00 | 1/28/2025 | 2/4/2025 4:00:08 PM EST |
| 135.00 | 0.00 | 1.15 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 140.00 | 0.00 | 2.15 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 145.00 | 0.00 | 1.35 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 150.00 | 0.00 | 1.15 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 155.00 | 0.00 | 2.15 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 165.00 | 0.00 | 0.95 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 1.55 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 60.00 | 0.00 | 2.15 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 65.00 | 0.00 | 1.30 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 70.00 | 0.00 | 1.35 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 75.00 | 0.00 | 2.25 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 80.00 | 0.00 | 2.30 | % | 0 | 0 | 0.56 | -0.01 | 0.00 | -0.01 | 2/4/2025 4:00:08 PM EST | |||
| 85.00 | 0.05 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 70 | 0.40 | -0.03 | 0.00 | -0.01 | 1/30/2025 | 2/4/2025 4:00:08 PM EST |
| 90.00 | 0.15 | 2.50 | 0.30 | 0.00 | 0.00% | 0 | 54 | 0.56 | -0.06 | 0.01 | -0.02 | 1/31/2025 | 2/4/2025 4:00:08 PM EST |
| 95.00 | 0.50 | 0.65 | 0.45 | 0.00 | 0.00% | 0 | 21 | 0.31 | -0.11 | 0.01 | -0.03 | 1/31/2025 | 2/4/2025 4:00:08 PM EST |
| 100.00 | 0.95 | 1.50 | 1.00 | -0.10 | -9.10% | 4 | 48 | 0.29 | -0.19 | 0.02 | -0.04 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 105.00 | 1.80 | 2.25 | 2.10 | +0.15 | +7.70% | 8 | 288 | 0.25 | -0.33 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 110.00 | 4.10 | 4.30 | 3.80 | 0.00 | 0.00% | 0 | 100 | 0.23 | -0.54 | 0.05 | -0.04 | 2/3/2025 | 2/4/2025 4:00:08 PM EST |
| 115.00 | 7.30 | 7.60 | 7.00 | 0.00 | 0.00% | 0 | 19 | 0.22 | -0.75 | 0.04 | -0.03 | 2/3/2025 | 2/4/2025 4:00:08 PM EST |
| 120.00 | 9.80 | 13.80 | 11.20 | 0.00 | 0.00% | 0 | 0 | 0.27 | -0.89 | 0.02 | -0.02 | 2/3/2025 | 2/4/2025 4:00:08 PM EST |
| 125.00 | 14.90 | 18.70 | 17.80 | 0.00 | 0.00% | 0 | 1 | 0.32 | -0.96 | 0.01 | -0.01 | 1/28/2025 | 2/4/2025 4:00:08 PM EST |
| 130.00 | 19.60 | 23.60 | % | 0 | 0 | 0.44 | -0.99 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 135.00 | 24.30 | 29.00 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 140.00 | 29.10 | 33.90 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 145.00 | 34.30 | 39.00 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 150.00 | 39.20 | 44.00 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 155.00 | 44.20 | 49.00 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 160.00 | 49.10 | 54.00 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 165.00 | 54.10 | 59.00 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST |