Options Chain for PACCAR INC COM (PCAR) - $126.25 as of 2/24/2026 8:30:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 54.90 | 58.80 | 56.85 | % | 0.81 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:59 PM EST | |||
| 75.00 | 49.90 | 53.90 | 51.90 | % | 0.69 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:59 PM EST | |||
| 80.00 | 44.90 | 48.90 | 46.90 | % | 0.59 | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.01 | 2/24/2026 3:59:59 PM EST | |||
| 85.00 | 39.80 | 44.00 | 41.90 | % | 0.49 | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.01 | 2/24/2026 3:59:59 PM EST | |||
| 90.00 | 35.10 | 39.10 | 37.10 | % | 0.41 | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.01 | 2/24/2026 3:59:59 PM EST | |||
| 95.00 | 30.50 | 33.70 | 32.10 | % | 0.34 | 0 | 0 | 0.70 | 0.97 | 0.00 | -0.02 | 2/24/2026 3:59:59 PM EST | |||
| 100.00 | 25.60 | 28.90 | 27.25 | % | 0.27 | 0 | 0 | 0.61 | 0.92 | 0.01 | -0.04 | 2/24/2026 3:59:59 PM EST | |||
| 105.00 | 21.00 | 24.40 | 22.70 | % | 0.22 | 0 | 0 | 0.56 | 0.92 | 0.01 | -0.04 | 2/24/2026 3:59:59 PM EST | |||
| 110.00 | 17.00 | 19.40 | 18.20 | % | 0.17 | 0 | 0 | 0.31 | 0.86 | 0.01 | -0.05 | 2/24/2026 3:59:59 PM EST | |||
| 115.00 | 12.60 | 15.10 | 13.85 | % | 0.12 | 0 | 0 | 0.32 | 0.80 | 0.02 | -0.05 | 2/24/2026 3:59:59 PM EST | |||
| 120.00 | 9.10 | 10.30 | 9.70 | % | 0.08 | 0 | 0 | 0.30 | 0.71 | 0.02 | -0.06 | 2/24/2026 3:59:59 PM EST | |||
| 125.00 | 5.70 | 7.00 | 6.35 | 5.74 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.28 | 0.58 | 0.03 | -0.06 | 2/20/2026 | 2/24/2026 3:59:59 PM EST |
| 130.00 | 3.40 | 4.20 | 3.80 | 4.10 | +0.40 | +10.82% | 0.03 | 6 | 3 | 0.27 | 0.43 | 0.03 | -0.06 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 135.00 | 1.70 | 2.80 | 2.25 | 2.55 | +0.50 | +24.39% | 0.02 | 4 | 2 | 0.27 | 0.29 | 0.03 | -0.05 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 140.00 | 0.80 | 1.55 | 1.18 | 1.35 | +0.05 | +3.85% | 0.01 | 5 | 5 | 0.26 | 0.18 | 0.02 | -0.04 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 145.00 | 0.40 | 1.15 | 0.78 | 0.75 | % | 0.01 | 2 | 0 | 0.28 | 0.11 | 0.01 | -0.03 | 2/24/2026 | 2/24/2026 3:59:59 PM EST | |
| 150.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.37 | 0.06 | 0.01 | -0.01 | 2/24/2026 3:59:59 PM EST | |||
| 155.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 0.50 | 0.03 | 0.00 | -0.01 | 2/24/2026 3:59:59 PM EST | |||
| 160.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.57 | 0.01 | 0.00 | 0.00 | 2/24/2026 3:59:59 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.62 | 0.01 | 0.00 | 0.00 | 2/24/2026 3:59:59 PM EST | |||
| 170.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:59 PM EST | |||
| 175.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:59 PM EST | |||
| 180.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:59 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:59 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | -0.01 | 2/24/2026 3:59:59 PM EST | |||
| 85.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | -0.01 | 2/24/2026 3:59:59 PM EST | |||
| 90.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.74 | -0.01 | 0.00 | -0.01 | 2/24/2026 3:59:59 PM EST | |||
| 95.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.54 | -0.03 | 0.00 | -0.02 | 2/24/2026 3:59:59 PM EST | |||
| 100.00 | 0.05 | 1.05 | 0.55 | 0.70 | +0.15 | +27.28% | 0.01 | 2 | 1 | 0.39 | -0.08 | 0.01 | -0.04 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 105.00 | 0.45 | 2.75 | 1.60 | % | 0.02 | 0 | 0 | 0.46 | -0.08 | 0.01 | -0.04 | 2/24/2026 3:59:59 PM EST | |||
| 110.00 | 0.80 | 1.40 | 1.10 | 1.35 | % | 0.01 | 3 | 0 | 0.35 | -0.14 | 0.01 | -0.05 | 2/24/2026 | 2/24/2026 3:59:59 PM EST | |
| 115.00 | 1.25 | 2.15 | 1.70 | 1.95 | +0.15 | +8.34% | 0.01 | 3 | 3 | 0.32 | -0.20 | 0.02 | -0.05 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 120.00 | 2.40 | 3.20 | 2.80 | 3.00 | +0.10 | +3.45% | 0.02 | 2 | 11 | 0.30 | -0.29 | 0.02 | -0.06 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 125.00 | 3.80 | 5.10 | 4.45 | 4.60 | -0.10 | -2.13% | 0.04 | 2 | 2 | 0.28 | -0.42 | 0.03 | -0.06 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 130.00 | 6.20 | 7.50 | 6.85 | % | 0.05 | 0 | 0 | 0.27 | -0.57 | 0.03 | -0.06 | 2/24/2026 3:59:59 PM EST | |||
| 135.00 | 9.70 | 10.90 | 10.30 | % | 0.08 | 0 | 0 | 0.27 | -0.71 | 0.03 | -0.05 | 2/24/2026 3:59:59 PM EST | |||
| 140.00 | 12.90 | 15.40 | 14.15 | % | 0.10 | 0 | 0 | 0.35 | -0.82 | 0.02 | -0.04 | 2/24/2026 3:59:59 PM EST | |||
| 145.00 | 17.20 | 20.50 | 18.85 | % | 0.13 | 0 | 0 | 0.42 | -0.89 | 0.01 | -0.03 | 2/24/2026 3:59:59 PM EST | |||
| 150.00 | 21.70 | 25.50 | 23.60 | % | 0.16 | 0 | 0 | 0.48 | -0.94 | 0.01 | -0.01 | 2/24/2026 3:59:59 PM EST | |||
| 155.00 | 26.70 | 30.90 | 28.80 | % | 0.19 | 0 | 0 | 0.54 | -0.97 | 0.00 | -0.01 | 2/24/2026 3:59:59 PM EST | |||
| 160.00 | 31.70 | 35.60 | 33.65 | % | 0.21 | 0 | 0 | 0.59 | -0.99 | 0.00 | 0.00 | 2/24/2026 3:59:59 PM EST | |||
| 165.00 | 36.60 | 40.60 | 38.60 | % | 0.23 | 0 | 0 | 0.64 | -0.99 | 0.00 | 0.00 | 2/24/2026 3:59:59 PM EST | |||
| 170.00 | 41.60 | 45.60 | 43.60 | % | 0.26 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:59 PM EST | |||
| 175.00 | 46.60 | 50.60 | 48.60 | % | 0.28 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:59 PM EST | |||
| 180.00 | 51.60 | 55.60 | 53.60 | % | 0.30 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:59 PM EST |