Options Chain for PACCAR INC COM (PCAR) - $113.42 as of 5/6/2026 3:09:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 53.60 | 61.10 | 65.10 | 63.10 | % | 1.18 | 0 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 58.60 | 56.10 | 60.10 | 58.10 | % | 0.99 | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 63.60 | 51.10 | 55.10 | 53.10 | % | 0.83 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 65.00 | 49.70 | 53.10 | 51.40 | % | 0.79 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 68.60 | 46.10 | 49.40 | 47.75 | % | 0.70 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 70.00 | 44.70 | 48.70 | 46.70 | % | 0.67 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 73.60 | 41.10 | 45.10 | 43.10 | % | 0.59 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 75.00 | 39.70 | 43.50 | 41.60 | % | 0.55 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 78.60 | 36.10 | 40.10 | 38.10 | % | 0.48 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 80.00 | 34.70 | 38.00 | 36.35 | % | 0.45 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 83.60 | 31.20 | 35.10 | 33.15 | % | 0.40 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 85.00 | 29.80 | 33.40 | 31.60 | % | 0.37 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 88.60 | 26.20 | 29.60 | 27.90 | % | 0.31 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 90.00 | 24.80 | 28.20 | 26.50 | % | 0.29 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 93.60 | 21.20 | 24.50 | 22.85 | % | 0.24 | 0 | 1 | 1.34 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 95.00 | 19.80 | 23.10 | 21.45 | % | 0.23 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 98.60 | 16.80 | 20.20 | 18.50 | % | 0.19 | 0 | 10 | 1.27 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 100.00 | 14.80 | 18.10 | 16.45 | 19.18 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.05 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 5/6/2026 4:00:05 PM EST |
| 103.60 | 11.30 | 14.50 | 12.90 | 21.75 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.88 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 5/6/2026 4:00:05 PM EST |
| 105.00 | 9.90 | 13.20 | 11.55 | 10.25 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.84 | 0.99 | 0.01 | -0.01 | 5/4/2026 | 5/6/2026 4:00:05 PM EST |
| 108.60 | 7.00 | 9.70 | 8.35 | 5.97 | 0.00 | 0.00% | 0.08 | 0 | 28 | 0.68 | 0.93 | 0.02 | -0.04 | 5/5/2026 | 5/6/2026 4:00:05 PM EST |
| 110.00 | 5.80 | 8.30 | 7.05 | 6.95 | 0.00 | 0.00% | 0.06 | 0 | 113 | 0.62 | 0.88 | 0.04 | -0.06 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 113.60 | 3.50 | 4.70 | 4.10 | 14.80 | 0.00 | 0.00% | 0.04 | 0 | 276 | 0.33 | 0.72 | 0.07 | -0.09 | 4/27/2026 | 5/6/2026 4:00:05 PM EST |
| 115.00 | 2.60 | 3.70 | 3.15 | 1.55 | 0.00 | 0.00% | 0.03 | 0 | 93 | 0.33 | 0.62 | 0.08 | -0.10 | 5/5/2026 | 5/6/2026 4:00:05 PM EST |
| 118.60 | 0.55 | 1.45 | 1.00 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 208 | 0.25 | 0.34 | 0.07 | -0.10 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 120.00 | 0.30 | 1.10 | 0.70 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 111 | 0.26 | 0.26 | 0.06 | -0.09 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 123.60 | 0.00 | 1.05 | 0.53 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 126 | 0.47 | 0.10 | 0.03 | -0.05 | 5/5/2026 | 5/6/2026 4:00:05 PM EST |
| 125.00 | 0.10 | 0.80 | 0.45 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 749 | 0.37 | 0.08 | 0.03 | -0.05 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 128.60 | 0.00 | 0.95 | 0.48 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.62 | 0.02 | 0.01 | -0.01 | 4/28/2026 | 5/6/2026 4:00:05 PM EST |
| 130.00 | 0.00 | 0.50 | 0.25 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 490 | 0.55 | 0.01 | 0.01 | -0.01 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 133.60 | 0.00 | 1.15 | 0.58 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 547 | 0.82 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 4:00:05 PM EST |
| 135.00 | 0.00 | 0.40 | 0.20 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 214 | 0.64 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 138.60 | 0.05 | 2.15 | 1.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 506 | 0.84 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 140.00 | 0.05 | 0.40 | 0.23 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 176 | 0.65 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 143.60 | 0.00 | 1.30 | 0.65 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.12 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 4:00:05 PM EST |
| 145.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 148.60 | 0.00 | 1.55 | 0.78 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.31 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/6/2026 4:00:05 PM EST |
| 150.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.24 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 4:00:05 PM EST |
| 153.60 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 5 | 1.49 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 155.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 1 | 1.46 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 160.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 2 | 1.73 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 165.00 | 0.00 | 2.20 | 1.10 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.84 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 4:00:05 PM EST |
| 170.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 53.60 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 6 | 3.84 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 58.60 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 7 | 3.46 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 63.60 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 4 | 3.12 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 65.00 | 0.00 | 1.15 | 0.58 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.57 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:05 PM EST |
| 68.60 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 3 | 2.80 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 73.60 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 13 | 2.50 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 78.60 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 16 | 2.22 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 80.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 83.60 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 65 | 1.55 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 85.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 88.60 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 8 | 1.40 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 90.00 | 0.00 | 0.80 | 0.40 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.22 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 4:00:05 PM EST |
| 93.60 | 0.00 | 1.95 | 0.98 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.41 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 5/6/2026 4:00:05 PM EST |
| 95.00 | 0.00 | 1.40 | 0.70 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.20 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 4:00:05 PM EST |
| 98.60 | 0.00 | 0.75 | 0.38 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.86 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 5/6/2026 4:00:05 PM EST |
| 100.00 | 0.00 | 1.75 | 0.88 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.06 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 4:00:05 PM EST |
| 103.60 | 0.00 | 2.10 | 1.05 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.97 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 5/6/2026 4:00:05 PM EST |
| 105.00 | 0.00 | 0.80 | 0.40 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.62 | -0.01 | 0.01 | -0.01 | 5/5/2026 | 5/6/2026 4:00:05 PM EST |
| 108.60 | 0.00 | 0.45 | 0.23 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.39 | -0.07 | 0.02 | -0.04 | 4/16/2026 | 5/6/2026 4:00:05 PM EST |
| 110.00 | 0.10 | 0.55 | 0.33 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1,041 | 0.29 | -0.12 | 0.04 | -0.06 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 113.60 | 0.00 | 1.25 | 0.63 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 78 | 0.23 | -0.28 | 0.07 | -0.09 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 115.00 | 1.35 | 1.75 | 1.55 | 1.46 | 0.00 | 0.00% | 0.01 | 0 | 184 | 0.30 | -0.38 | 0.08 | -0.10 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 118.60 | 2.75 | 4.00 | 3.38 | 6.00 | 0.00 | 0.00% | 0.03 | 0 | 118 | 0.29 | -0.66 | 0.07 | -0.10 | 5/5/2026 | 5/6/2026 4:00:05 PM EST |
| 120.00 | 3.70 | 5.90 | 4.80 | 5.39 | 0.00 | 0.00% | 0.04 | 0 | 868 | 0.34 | -0.74 | 0.06 | -0.09 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 123.60 | 6.40 | 9.10 | 7.75 | 2.95 | 0.00 | 0.00% | 0.06 | 0 | 43 | 0.63 | -0.90 | 0.03 | -0.05 | 4/28/2026 | 5/6/2026 4:00:05 PM EST |
| 125.00 | 7.70 | 10.40 | 9.05 | 9.20 | 0.00 | 0.00% | 0.07 | 0 | 71 | 0.66 | -0.92 | 0.03 | -0.05 | 5/1/2026 | 5/6/2026 4:00:05 PM EST |
| 128.60 | 11.20 | 14.40 | 12.80 | 10.56 | 0.00 | 0.00% | 0.10 | 0 | 60 | 0.87 | -0.98 | 0.01 | -0.01 | 4/28/2026 | 5/6/2026 4:00:05 PM EST |
| 130.00 | 12.50 | 15.80 | 14.15 | 5.30 | 0.00 | 0.00% | 0.11 | 0 | 25 | 0.92 | -0.99 | 0.01 | -0.01 | 4/28/2026 | 5/6/2026 4:00:05 PM EST |
| 133.60 | 16.00 | 19.30 | 17.65 | % | 0.13 | 0 | 1 | 1.02 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 135.00 | 17.40 | 20.60 | 19.00 | % | 0.14 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 138.60 | 20.90 | 24.20 | 22.55 | % | 0.16 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 140.00 | 22.30 | 25.60 | 23.95 | % | 0.17 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 143.60 | 26.00 | 29.00 | 27.50 | % | 0.19 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 145.00 | 27.10 | 30.10 | 28.60 | 20.00 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 4:00:05 PM EST |
| 148.60 | 30.90 | 34.20 | 32.55 | % | 0.22 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 150.00 | 32.10 | 35.60 | 33.85 | % | 0.23 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 153.60 | 35.30 | 39.20 | 37.25 | % | 0.24 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 155.00 | 36.60 | 40.60 | 38.60 | % | 0.25 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 160.00 | 42.00 | 45.60 | 43.80 | % | 0.27 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 165.00 | 47.30 | 50.50 | 48.90 | % | 0.30 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 170.00 | 52.30 | 55.50 | 53.90 | % | 0.32 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST |