Options Chain for PACCAR INC COM (PCAR) - $96.91 as of 3/28/2025 8:41:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.00 | 48.30 | 51.90 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 50.00 | 45.30 | 49.50 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 52.00 | 43.40 | 47.10 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 55.00 | 40.40 | 44.40 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 57.00 | 38.40 | 41.80 | % | 0 | 0 | 0.92 | 0.99 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 60.00 | 35.50 | 39.50 | % | 0 | 0 | 1.21 | 0.99 | 0.00 | -0.01 | 3/28/2025 3:59:51 PM EST | |||
| 62.00 | 33.50 | 37.50 | % | 0 | 0 | 0.52 | 0.99 | 0.00 | -0.01 | 3/28/2025 3:59:51 PM EST | |||
| 65.00 | 30.60 | 34.60 | % | 0 | 0 | 0.55 | 0.98 | 0.00 | -0.01 | 3/28/2025 3:59:51 PM EST | |||
| 67.00 | 28.60 | 32.60 | % | 0 | 0 | 1.03 | 0.96 | 0.00 | -0.02 | 3/28/2025 3:59:51 PM EST | |||
| 70.00 | 25.70 | 29.70 | % | 0 | 0 | 0.50 | 0.95 | 0.00 | -0.03 | 3/28/2025 3:59:51 PM EST | |||
| 72.00 | 23.80 | 27.70 | % | 0 | 0 | 0.47 | 0.94 | 0.01 | -0.03 | 3/28/2025 3:59:51 PM EST | |||
| 75.00 | 20.80 | 24.80 | % | 0 | 0 | 0.46 | 0.92 | 0.01 | -0.03 | 3/28/2025 3:59:51 PM EST | |||
| 77.00 | 18.90 | 22.90 | % | 0 | 0 | 0.43 | 0.91 | 0.01 | -0.03 | 3/28/2025 3:59:51 PM EST | |||
| 80.00 | 16.10 | 19.80 | % | 0 | 0 | 0.41 | 0.89 | 0.01 | -0.04 | 3/28/2025 3:59:51 PM EST | |||
| 82.00 | 15.70 | 16.30 | 16.20 | % | 2 | 0 | 0.39 | 0.87 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 3:59:51 PM EST | |
| 85.00 | 12.90 | 13.70 | % | 0 | 0 | 0.37 | 0.84 | 0.02 | -0.04 | 3/28/2025 3:59:51 PM EST | |||
| 87.00 | 11.60 | 11.90 | % | 0 | 0 | 0.37 | 0.81 | 0.02 | -0.04 | 3/28/2025 3:59:51 PM EST | |||
| 90.00 | 9.20 | 9.50 | 9.90 | % | 12 | 0 | 0.35 | 0.76 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 3:59:51 PM EST | |
| 92.00 | 7.70 | 8.00 | 7.80 | 0.00 | 0.00% | 0 | 7 | 0.34 | 0.71 | 0.03 | -0.04 | 3/21/2025 | 3/28/2025 3:59:51 PM EST |
| 95.00 | 5.70 | 6.00 | 6.50 | -0.30 | -4.42% | 1 | 38 | 0.33 | 0.61 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 97.00 | 4.60 | 4.80 | 5.50 | 0.00 | 0.00% | 0 | 16 | 0.32 | 0.54 | 0.04 | -0.05 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 100.00 | 2.60 | 3.40 | 3.40 | -0.90 | -20.93% | 5 | 17 | 0.31 | 0.42 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 102.00 | 2.40 | 2.60 | 2.60 | -0.35 | -11.87% | 1 | 36 | 0.31 | 0.35 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 105.00 | 1.55 | 1.70 | 1.90 | 0.00 | 0.00% | 0 | 44 | 0.30 | 0.26 | 0.03 | -0.04 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 107.00 | 1.15 | 1.40 | 1.49 | 0.00 | 0.00% | 0 | 72 | 0.31 | 0.21 | 0.03 | -0.03 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 110.00 | 0.70 | 0.80 | 0.90 | 0.00 | 0.00% | 0 | 112 | 0.30 | 0.14 | 0.02 | -0.02 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 112.00 | 0.40 | 0.65 | 0.55 | -0.15 | -21.43% | 1 | 108 | 0.30 | 0.11 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 115.00 | 0.20 | 0.40 | 0.45 | 0.00 | 0.00% | 0 | 147 | 0.29 | 0.07 | 0.01 | -0.02 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 117.00 | 0.10 | 0.70 | 0.35 | 0.00 | 0.00% | 0 | 239 | 0.34 | 0.06 | 0.01 | -0.01 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 120.00 | 0.05 | 0.65 | 0.41 | +0.26 | +173.34% | 3 | 189 | 0.37 | 0.04 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 122.00 | 0.00 | 0.95 | 0.20 | 0.00 | 0.00% | 0 | 66 | 0.46 | 0.02 | 0.00 | -0.01 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 125.00 | 0.00 | 1.40 | 0.14 | 0.00 | 0.00% | 0 | 31 | 0.50 | 0.01 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 3:59:51 PM EST |
| 127.00 | 0.00 | 2.20 | 0.15 | 0.00 | 0.00% | 0 | 72 | 0.52 | 0.01 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 3:59:51 PM EST |
| 130.00 | 0.00 | 2.20 | 1.20 | 0.00 | 0.00% | 0 | 4 | 0.55 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 3:59:51 PM EST |
| 132.00 | 0.00 | 2.15 | 0.80 | 0.00 | 0.00% | 0 | 79 | 0.58 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 3:59:51 PM EST |
| 135.00 | 0.00 | 2.15 | 2.40 | 0.00 | 0.00% | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 12/6/2024 | 3/28/2025 3:59:51 PM EST |
| 137.00 | 0.00 | 1.35 | 0.50 | 0.00 | 0.00% | 0 | 11 | 0.63 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 3/28/2025 3:59:51 PM EST |
| 140.00 | 0.00 | 2.00 | 1.00 | 0.00 | 0.00% | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 3/28/2025 3:59:51 PM EST |
| 142.00 | 0.00 | 1.35 | % | 0 | 1 | 0.67 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 145.00 | 0.00 | 1.35 | 2.00 | 0.00 | 0.00% | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 11/26/2024 | 3/28/2025 3:59:51 PM EST |
| 147.00 | 0.00 | 1.55 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 150.00 | 0.00 | 1.35 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 152.00 | 0.00 | 1.10 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 155.00 | 0.00 | 2.00 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 157.00 | 0.00 | 1.10 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 160.00 | 0.00 | 1.10 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 162.00 | 0.00 | 0.95 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 165.00 | 0.00 | 1.10 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 167.00 | 0.00 | 2.15 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.00 | 0.00 | 1.40 | % | 0 | 1 | 1.26 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 50.00 | 0.00 | 1.55 | 0.80 | 0.00 | 0.00% | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 9/26/2024 | 3/28/2025 3:59:51 PM EST |
| 52.00 | 0.05 | 2.25 | % | 0 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 55.00 | 0.05 | 2.30 | 0.75 | 0.00 | 0.00% | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 9/23/2024 | 3/28/2025 3:59:51 PM EST |
| 57.00 | 0.05 | 1.50 | % | 0 | 0 | 0.97 | -0.01 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.76 | -0.01 | 0.00 | -0.01 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 62.00 | 0.10 | 1.55 | % | 0 | 1 | 0.84 | -0.01 | 0.00 | -0.01 | 3/28/2025 3:59:51 PM EST | |||
| 65.00 | 0.10 | 1.00 | 0.61 | 0.00 | 0.00% | 0 | 0 | 0.78 | -0.02 | 0.00 | -0.01 | 11/13/2024 | 3/28/2025 3:59:51 PM EST |
| 67.00 | 0.15 | 0.95 | 0.32 | 0.00 | 0.00% | 0 | 1 | 0.65 | -0.04 | 0.00 | -0.02 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 70.00 | 0.35 | 0.55 | 0.90 | 0.00 | 0.00% | 0 | 0 | 0.58 | -0.05 | 0.00 | -0.03 | 10/24/2024 | 3/28/2025 3:59:51 PM EST |
| 72.00 | 0.40 | 0.55 | 0.42 | -0.08 | -16.00% | 2 | 13 | 0.55 | -0.06 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 75.00 | 0.50 | 0.65 | 0.61 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.08 | 0.01 | -0.03 | 3/20/2025 | 3/28/2025 3:59:51 PM EST |
| 77.00 | 0.55 | 0.70 | 0.62 | 0.00 | 0.00% | 0 | 24 | 0.48 | -0.09 | 0.01 | -0.03 | 3/20/2025 | 3/28/2025 3:59:51 PM EST |
| 80.00 | 0.70 | 0.85 | 0.65 | -0.16 | -19.76% | 1 | 66 | 0.44 | -0.11 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 82.00 | 0.80 | 0.90 | 0.80 | 0.00 | 0.00% | 3 | 16 | 0.41 | -0.13 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 85.00 | 1.15 | 1.25 | 0.95 | 0.00 | 0.00% | 0 | 29 | 0.39 | -0.16 | 0.02 | -0.04 | 3/25/2025 | 3/28/2025 3:59:51 PM EST |
| 87.00 | 1.35 | 1.55 | 1.45 | +0.25 | +20.84% | 2 | 19 | 0.38 | -0.19 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 90.00 | 1.95 | 2.15 | 2.05 | +0.36 | +21.31% | 15 | 117 | 0.36 | -0.24 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 92.00 | 2.50 | 2.65 | 2.60 | +0.49 | +23.23% | 2 | 1,800 | 0.35 | -0.29 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 95.00 | 3.50 | 3.70 | 3.20 | +0.10 | +3.23% | 3 | 138 | 0.34 | -0.39 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 97.00 | 4.30 | 5.80 | 4.50 | +0.70 | +18.43% | 2 | 283 | 0.32 | -0.46 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 100.00 | 5.90 | 6.10 | 5.60 | +1.10 | +24.45% | 1 | 398 | 0.32 | -0.58 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 102.00 | 7.10 | 7.40 | 6.40 | 0.00 | 0.00% | 0 | 138 | 0.31 | -0.65 | 0.04 | -0.04 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 105.00 | 9.20 | 9.50 | 9.50 | +2.70 | +39.71% | 3 | 505 | 0.31 | -0.74 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 107.00 | 9.00 | 11.20 | 9.70 | 0.00 | 0.00% | 0 | 411 | 0.22 | -0.79 | 0.03 | -0.03 | 3/14/2025 | 3/28/2025 3:59:51 PM EST |
| 110.00 | 13.30 | 13.70 | 10.80 | 0.00 | 0.00% | 0 | 185 | 0.30 | -0.86 | 0.02 | -0.02 | 3/19/2025 | 3/28/2025 3:59:51 PM EST |
| 112.00 | 13.30 | 17.30 | 13.40 | 0.00 | 0.00% | 0 | 171 | 0.32 | -0.89 | 0.02 | -0.02 | 3/14/2025 | 3/28/2025 3:59:51 PM EST |
| 115.00 | 16.20 | 20.10 | 6.00 | 0.00 | 0.00% | 0 | 14 | 0.36 | -0.93 | 0.01 | -0.02 | 3/10/2025 | 3/28/2025 3:59:51 PM EST |
| 117.00 | 18.20 | 22.10 | 8.50 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.94 | 0.01 | -0.01 | 1/30/2025 | 3/28/2025 3:59:51 PM EST |
| 120.00 | 21.00 | 25.00 | 9.50 | 0.00 | 0.00% | 0 | 0 | 0.46 | -0.96 | 0.01 | -0.01 | 12/11/2024 | 3/28/2025 3:59:51 PM EST |
| 122.00 | 23.20 | 26.30 | 14.42 | 0.00 | 0.00% | 0 | 2 | 0.51 | -0.98 | 0.00 | -0.01 | 1/7/2025 | 3/28/2025 3:59:51 PM EST |
| 125.00 | 26.10 | 30.00 | 12.10 | 0.00 | 0.00% | 0 | 0 | 0.54 | -0.99 | 0.00 | 0.00 | 12/11/2024 | 3/28/2025 3:59:51 PM EST |
| 127.00 | 28.10 | 32.00 | % | 0 | 1 | 0.49 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 130.00 | 31.10 | 35.10 | 14.90 | 0.00 | 0.00% | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 12/3/2024 | 3/28/2025 3:59:51 PM EST |
| 132.00 | 33.10 | 37.10 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 135.00 | 36.10 | 40.10 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 137.00 | 38.10 | 42.10 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 140.00 | 41.10 | 45.00 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 142.00 | 43.10 | 47.00 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 145.00 | 46.10 | 50.10 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 147.00 | 48.70 | 52.10 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 150.00 | 51.10 | 55.10 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 152.00 | 53.10 | 57.00 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 155.00 | 56.10 | 60.10 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 157.00 | 58.10 | 62.10 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 160.00 | 61.10 | 65.10 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 162.00 | 63.10 | 67.10 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 165.00 | 66.10 | 70.10 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 167.00 | 68.10 | 72.10 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST |