Options Chain for PACCAR INC COM (PCAR) - $96.91 as of 3/31/2025 4:53:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 41.40 | 43.60 | 42.08 | -0.72 | -1.69% | 10 | 3 | 1.70 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 60.00 | 37.20 | 38.50 | 37.13 | % | 10 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:57 PM EST | |
| 65.00 | 31.30 | 33.50 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 70.00 | 26.20 | 28.70 | 27.82 | 0.00 | 0.00% | 0 | 3 | 1.11 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:58:57 PM EST |
| 75.00 | 21.30 | 23.60 | 22.10 | 0.00 | 0.00% | 0 | 8 | 0.85 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:57 PM EST |
| 80.00 | 16.90 | 18.80 | % | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.02 | 3/31/2025 2:58:57 PM EST | |||
| 85.00 | 12.30 | 13.80 | % | 0 | 0 | 0.54 | 0.95 | 0.01 | -0.04 | 3/31/2025 2:58:57 PM EST | |||
| 90.00 | 8.60 | 8.90 | 8.50 | -0.50 | -5.56% | 3 | 8 | 0.36 | 0.86 | 0.03 | -0.06 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 95.00 | 4.40 | 4.70 | 3.96 | 0.00 | 0.00% | 0 | 22 | 0.31 | 0.68 | 0.05 | -0.08 | 3/28/2025 | 3/31/2025 2:58:57 PM EST |
| 100.00 | 1.65 | 1.75 | 1.40 | +0.05 | +3.71% | 14 | 66 | 0.28 | 0.37 | 0.07 | -0.07 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 105.00 | 0.20 | 0.60 | 0.40 | +0.04 | +11.12% | 20 | 1,134 | 0.28 | 0.15 | 0.04 | -0.05 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 110.00 | 0.05 | 0.35 | 0.15 | -0.26 | -63.42% | 2 | 247 | 0.33 | 0.07 | 0.02 | -0.03 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 115.00 | 0.10 | 0.15 | 0.10 | -0.06 | -37.50% | 12 | 109 | 0.41 | 0.03 | 0.01 | -0.02 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 120.00 | 0.00 | 1.00 | 0.35 | 0.00 | 0.00% | 0 | 49 | 0.78 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 2:58:57 PM EST |
| 125.00 | 0.00 | 0.75 | 0.85 | 0.00 | 0.00% | 0 | 8 | 0.82 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 2:58:57 PM EST |
| 130.00 | 0.00 | 1.00 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 145.00 | 0.00 | 1.00 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 155.00 | 0.00 | 1.00 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 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 | 0.10 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 80.00 | 0.00 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 544 | 0.60 | -0.01 | 0.00 | -0.02 | 3/28/2025 | 3/31/2025 2:58:57 PM EST |
| 85.00 | 0.00 | 0.35 | 0.40 | +0.18 | +81.82% | 1 | 495 | 0.44 | -0.05 | 0.01 | -0.04 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 90.00 | 0.40 | 0.55 | 0.60 | 0.00 | 0.00% | 0 | 455 | 0.36 | -0.14 | 0.03 | -0.06 | 3/28/2025 | 3/31/2025 2:58:57 PM EST |
| 95.00 | 1.20 | 1.35 | 1.55 | +0.40 | +34.79% | 134 | 260 | 0.31 | -0.32 | 0.05 | -0.08 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 100.00 | 3.30 | 3.50 | 3.60 | -0.60 | -14.29% | 23 | 543 | 0.28 | -0.63 | 0.07 | -0.07 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 105.00 | 7.00 | 7.70 | 8.26 | +2.56 | +44.92% | 9 | 53 | 0.43 | -0.85 | 0.04 | -0.05 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 110.00 | 11.80 | 13.10 | 10.41 | 0.00 | 0.00% | 0 | 48 | 0.54 | -0.93 | 0.02 | -0.03 | 3/13/2025 | 3/31/2025 2:58:57 PM EST |
| 115.00 | 16.70 | 18.80 | 5.40 | 0.00 | 0.00% | 0 | 6 | 0.78 | -0.97 | 0.01 | -0.02 | 3/10/2025 | 3/31/2025 2:58:57 PM EST |
| 120.00 | 21.60 | 24.00 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 125.00 | 26.80 | 28.90 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 130.00 | 31.70 | 34.00 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 135.00 | 36.80 | 39.00 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 140.00 | 41.70 | 43.40 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 145.00 | 45.90 | 48.90 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 150.00 | 50.90 | 52.90 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 155.00 | 56.40 | 58.20 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST |