Options Chain for PACCAR INC COM (PCAR) - $127.39 as of 4/10/2026 5:09:21 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 | 55.30 | 57.90 | 56.60 | % | 0.81 | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 4/13/2026 3:59:51 PM EST | |||
| 75.00 | 50.30 | 53.10 | 51.70 | % | 0.69 | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 4/13/2026 3:59:51 PM EST | |||
| 80.00 | 45.30 | 48.30 | 46.80 | % | 0.58 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 4/13/2026 3:59:51 PM EST | |||
| 85.00 | 40.30 | 43.20 | 41.75 | % | 0.49 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 4/13/2026 3:59:51 PM EST | |||
| 90.00 | 35.30 | 38.20 | 36.75 | % | 0.41 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 4/13/2026 3:59:51 PM EST | |||
| 95.00 | 31.10 | 33.00 | 32.05 | 22.39 | 0.00 | 0.00% | 0.34 | 0 | 7 | 1.83 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 4/13/2026 3:59:51 PM EST |
| 100.00 | 25.30 | 28.20 | 26.75 | % | 0.27 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 4/13/2026 3:59:51 PM EST | |||
| 105.00 | 20.60 | 23.20 | 21.90 | 13.93 | 0.00 | 0.00% | 0.21 | 0 | 10 | 1.42 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 3:59:51 PM EST |
| 110.00 | 15.50 | 18.30 | 16.90 | 8.42 | 0.00 | 0.00% | 0.15 | 0 | 53 | 1.20 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 3:59:51 PM EST |
| 115.00 | 10.60 | 13.00 | 11.80 | 9.60 | 0.00 | 0.00% | 0.10 | 0 | 128 | 0.81 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 3:59:51 PM EST |
| 120.00 | 5.70 | 8.30 | 7.00 | 8.00 | 0.00 | 0.00% | 0.06 | 0 | 373 | 0.65 | 0.95 | 0.03 | -0.05 | 4/10/2026 | 4/13/2026 3:59:51 PM EST |
| 125.00 | 3.00 | 3.30 | 3.15 | 2.71 | -0.69 | -20.30% | 0.03 | 8 | 385 | 0.32 | 0.73 | 0.08 | -0.16 | 4/13/2026 | 4/13/2026 3:59:51 PM EST |
| 130.00 | 0.35 | 0.70 | 0.53 | 0.45 | -0.40 | -47.06% | 0.00 | 1 | 126 | 0.27 | 0.25 | 0.08 | -0.15 | 4/13/2026 | 4/13/2026 3:59:51 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.59 | 0.03 | 0.02 | -0.03 | 3/23/2026 | 4/13/2026 3:59:51 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 16 | 0.81 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:51 PM EST | |||
| 145.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.00 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/13/2026 3:59:51 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 16 | 1.18 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:51 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:51 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:51 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:51 PM EST | |||
| 170.00 | 0.00 | 0.95 | 0.48 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.90 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 3:59:51 PM EST |
| 175.00 | 0.00 | 1.15 | 0.58 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.13 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/13/2026 3:59:51 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:51 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 | 4.52 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:51 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.10 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:51 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:51 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:51 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 2.95 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:51 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:51 PM EST | |||
| 100.00 | 0.00 | 1.75 | 0.88 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 81 | 2.13 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 3:59:51 PM EST |
| 105.00 | 0.00 | 1.15 | 0.58 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 247 | 1.58 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 3:59:51 PM EST |
| 110.00 | 0.00 | 1.10 | 0.55 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.74 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 3:59:51 PM EST |
| 115.00 | 0.05 | 0.30 | 0.18 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 120 | 0.59 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 3:59:51 PM EST |
| 120.00 | 0.10 | 0.85 | 0.48 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.50 | -0.05 | 0.03 | -0.05 | 4/9/2026 | 4/13/2026 3:59:51 PM EST |
| 125.00 | 0.50 | 0.85 | 0.68 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.30 | -0.27 | 0.08 | -0.16 | 4/9/2026 | 4/13/2026 3:59:51 PM EST |
| 130.00 | 2.60 | 4.50 | 3.55 | % | 0.03 | 0 | 0 | 0.32 | -0.75 | 0.08 | -0.15 | 4/13/2026 3:59:51 PM EST | |||
| 135.00 | 6.70 | 9.80 | 8.25 | % | 0.06 | 0 | 0 | 0.94 | -0.97 | 0.02 | -0.03 | 4/13/2026 3:59:51 PM EST | |||
| 140.00 | 11.40 | 14.00 | 12.70 | % | 0.09 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 4/13/2026 3:59:51 PM EST | |||
| 145.00 | 16.70 | 19.00 | 17.85 | % | 0.12 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 4/13/2026 3:59:51 PM EST | |||
| 150.00 | 21.90 | 24.00 | 22.95 | % | 0.15 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 4/13/2026 3:59:51 PM EST | |||
| 155.00 | 26.20 | 29.70 | 27.95 | % | 0.18 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 4/13/2026 3:59:51 PM EST | |||
| 160.00 | 31.30 | 34.70 | 33.00 | % | 0.21 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 4/13/2026 3:59:51 PM EST | |||
| 165.00 | 36.70 | 39.70 | 38.20 | % | 0.23 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 4/13/2026 3:59:51 PM EST | |||
| 170.00 | 41.20 | 44.70 | 42.95 | % | 0.25 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 4/13/2026 3:59:51 PM EST | |||
| 175.00 | 46.20 | 49.00 | 47.60 | % | 0.27 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 4/13/2026 3:59:51 PM EST | |||
| 180.00 | 51.30 | 54.70 | 53.00 | % | 0.29 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 4/13/2026 3:59:51 PM EST |