Options Chain for PACCAR INC COM (PCAR) - $118.80 as of 5/1/2026 3:09:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 43.60 | 70.70 | 74.70 | 72.70 | % | 1.67 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 48.60 | 65.60 | 69.70 | 67.65 | % | 1.39 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 53.60 | 60.60 | 64.70 | 62.65 | % | 1.17 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 58.60 | 55.80 | 59.80 | 57.80 | % | 0.99 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 63.60 | 50.70 | 54.70 | 52.70 | % | 0.83 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 65.00 | 49.30 | 53.40 | 51.35 | % | 0.79 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 68.60 | 45.80 | 49.80 | 47.80 | % | 0.70 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 70.00 | 44.30 | 48.40 | 46.35 | % | 0.66 | 0 | 1 | 1.22 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 73.60 | 40.80 | 44.80 | 42.80 | % | 0.58 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 75.00 | 39.40 | 43.40 | 41.40 | % | 0.55 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 78.60 | 35.90 | 39.90 | 37.90 | % | 0.48 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 80.00 | 34.50 | 38.50 | 36.50 | % | 0.46 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 83.60 | 31.40 | 34.90 | 33.15 | % | 0.40 | 0 | 0 | 0.88 | 0.99 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 85.00 | 30.00 | 33.50 | 31.75 | % | 0.37 | 0 | 0 | 0.86 | 0.99 | 0.00 | -0.01 | 5/1/2026 3:59:54 PM EST | |||
| 88.60 | 26.30 | 30.10 | 28.20 | % | 0.32 | 0 | 6 | 0.78 | 0.98 | 0.00 | -0.01 | 5/1/2026 3:59:54 PM EST | |||
| 90.00 | 25.30 | 28.70 | 27.00 | 27.23 | 0.00 | 0.00% | 0.30 | 0 | 7 | 0.75 | 0.98 | 0.00 | -0.01 | 3/26/2026 | 5/1/2026 3:59:54 PM EST |
| 93.60 | 21.90 | 25.20 | 23.55 | % | 0.25 | 0 | 5 | 0.69 | 0.96 | 0.01 | -0.02 | 5/1/2026 3:59:54 PM EST | |||
| 95.00 | 20.80 | 23.90 | 22.35 | % | 0.24 | 0 | 0 | 0.66 | 0.95 | 0.01 | -0.02 | 5/1/2026 3:59:54 PM EST | |||
| 98.60 | 17.50 | 20.50 | 19.00 | % | 0.19 | 0 | 27 | 0.57 | 0.90 | 0.01 | -0.04 | 5/1/2026 3:59:54 PM EST | |||
| 100.00 | 15.80 | 19.30 | 17.55 | 27.61 | 0.00 | 0.00% | 0.18 | 0 | 28 | 0.58 | 0.89 | 0.01 | -0.03 | 4/23/2026 | 5/1/2026 3:59:54 PM EST |
| 103.60 | 12.10 | 16.10 | 14.10 | % | 0.14 | 0 | 3 | 0.50 | 0.85 | 0.02 | -0.05 | 5/1/2026 3:59:54 PM EST | |||
| 105.00 | 11.20 | 14.30 | 12.75 | % | 0.12 | 0 | 0 | 0.44 | 0.83 | 0.02 | -0.05 | 5/1/2026 3:59:54 PM EST | |||
| 108.60 | 9.60 | 10.50 | 10.05 | 19.85 | 0.00 | 0.00% | 0.09 | 0 | 28 | 0.30 | 0.75 | 0.02 | -0.05 | 4/9/2026 | 5/1/2026 3:59:54 PM EST |
| 110.00 | 8.50 | 9.50 | 9.00 | % | 0.08 | 0 | 1 | 0.30 | 0.72 | 0.03 | -0.05 | 5/1/2026 3:59:54 PM EST | |||
| 113.60 | 5.90 | 7.10 | 6.50 | % | 0.06 | 0 | 75 | 0.29 | 0.62 | 0.03 | -0.06 | 5/1/2026 3:59:54 PM EST | |||
| 115.00 | 5.10 | 6.30 | 5.70 | 7.10 | -7.95 | -52.83% | 0.05 | 1 | 38 | 0.29 | 0.58 | 0.03 | -0.06 | 5/1/2026 | 5/1/2026 3:59:54 PM EST |
| 118.60 | 3.30 | 4.50 | 3.90 | 10.00 | 0.00 | 0.00% | 0.03 | 0 | 67 | 0.28 | 0.46 | 0.03 | -0.05 | 4/22/2026 | 5/1/2026 3:59:54 PM EST |
| 120.00 | 2.75 | 3.90 | 3.33 | 3.99 | -0.61 | -13.27% | 0.03 | 4 | 48 | 0.28 | 0.41 | 0.03 | -0.05 | 5/1/2026 | 5/1/2026 3:59:54 PM EST |
| 123.60 | 1.70 | 2.70 | 2.20 | 2.70 | +0.20 | +8.00% | 0.02 | 2 | 121 | 0.28 | 0.30 | 0.03 | -0.05 | 5/1/2026 | 5/1/2026 3:59:54 PM EST |
| 125.00 | 1.40 | 2.35 | 1.88 | 2.30 | -0.45 | -16.37% | 0.02 | 8 | 130 | 0.29 | 0.27 | 0.03 | -0.04 | 5/1/2026 | 5/1/2026 3:59:54 PM EST |
| 128.60 | 0.85 | 1.65 | 1.25 | 1.40 | -0.45 | -24.33% | 0.01 | 2 | 23 | 0.29 | 0.19 | 0.02 | -0.04 | 5/1/2026 | 5/1/2026 3:59:54 PM EST |
| 130.00 | 0.70 | 1.40 | 1.05 | 1.30 | -0.15 | -10.35% | 0.01 | 1 | 423 | 0.29 | 0.17 | 0.02 | -0.03 | 5/1/2026 | 5/1/2026 3:59:54 PM EST |
| 133.60 | 0.35 | 1.00 | 0.68 | 0.85 | -0.25 | -22.73% | 0.01 | 3 | 20 | 0.30 | 0.12 | 0.02 | -0.03 | 5/1/2026 | 5/1/2026 3:59:54 PM EST |
| 135.00 | 0.15 | 1.40 | 0.78 | 1.00 | +0.05 | +5.27% | 0.01 | 1 | 346 | 0.31 | 0.10 | 0.01 | -0.02 | 5/1/2026 | 5/1/2026 3:59:54 PM EST |
| 138.60 | 0.00 | 2.60 | 1.30 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.55 | 0.05 | 0.01 | -0.01 | 4/29/2026 | 5/1/2026 3:59:54 PM EST |
| 140.00 | 0.00 | 2.50 | 1.25 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.56 | 0.04 | 0.01 | -0.01 | 4/30/2026 | 5/1/2026 3:59:54 PM EST |
| 143.60 | 0.00 | 2.40 | 1.20 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.60 | 0.03 | 0.00 | -0.01 | 4/21/2026 | 5/1/2026 3:59:54 PM EST |
| 145.00 | 0.00 | 2.35 | 1.18 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.61 | 0.02 | 0.00 | -0.01 | 4/17/2026 | 5/1/2026 3:59:54 PM EST |
| 148.60 | 0.00 | 2.30 | 1.15 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.64 | 0.01 | 0.00 | 0.00 | 4/20/2026 | 5/1/2026 3:59:54 PM EST |
| 150.00 | 0.00 | 2.25 | 1.13 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.66 | 0.01 | 0.00 | 0.00 | 4/17/2026 | 5/1/2026 3:59:54 PM EST |
| 153.60 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 1 | 0.69 | 0.01 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 155.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 158.60 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 160.00 | 0.00 | 1.75 | 0.88 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.71 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 5/1/2026 3:59:54 PM EST |
| 163.60 | 0.00 | 1.35 | 0.68 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.69 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 5/1/2026 3:59:54 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 5/1/2026 3:59:54 PM EST |
| 168.60 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.92 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 5/1/2026 3:59:54 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 5/1/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 43.60 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 3 | 2.04 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 48.60 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 8 | 1.84 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 53.60 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 14 | 1.66 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 58.60 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 19 | 1.50 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 63.60 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 25 | 1.35 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 68.60 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 39 | 1.21 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 73.60 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 45 | 0.67 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 75.00 | 0.00 | 1.60 | 0.80 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.96 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/1/2026 3:59:54 PM EST |
| 78.60 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 5 | 0.75 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 80.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 83.60 | 0.00 | 0.95 | 0.48 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.67 | -0.01 | 0.00 | 0.00 | 4/7/2026 | 5/1/2026 3:59:54 PM EST |
| 85.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 1 | 0.64 | -0.01 | 0.00 | -0.01 | 5/1/2026 3:59:54 PM EST | |||
| 88.60 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 27 | 0.60 | -0.02 | 0.00 | -0.01 | 5/1/2026 3:59:54 PM EST | |||
| 90.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.73 | -0.02 | 0.00 | -0.01 | 5/1/2026 3:59:54 PM EST | |||
| 93.60 | 0.00 | 1.20 | 0.60 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 166 | 0.52 | -0.04 | 0.01 | -0.02 | 4/6/2026 | 5/1/2026 3:59:54 PM EST |
| 95.00 | 0.00 | 1.30 | 0.65 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.50 | -0.05 | 0.01 | -0.02 | 4/7/2026 | 5/1/2026 3:59:54 PM EST |
| 98.60 | 0.40 | 0.80 | 0.60 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.35 | -0.10 | 0.01 | -0.04 | 4/28/2026 | 5/1/2026 3:59:54 PM EST |
| 100.00 | 0.00 | 1.05 | 0.53 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.38 | -0.11 | 0.01 | -0.03 | 4/29/2026 | 5/1/2026 3:59:54 PM EST |
| 103.60 | 1.15 | 1.75 | 1.45 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.37 | -0.15 | 0.02 | -0.05 | 4/30/2026 | 5/1/2026 3:59:54 PM EST |
| 105.00 | 1.20 | 1.95 | 1.58 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 34 | 0.35 | -0.17 | 0.02 | -0.05 | 4/30/2026 | 5/1/2026 3:59:54 PM EST |
| 108.60 | 1.80 | 2.45 | 2.13 | 1.95 | +0.35 | +21.88% | 0.02 | 3 | 27 | 0.32 | -0.25 | 0.02 | -0.05 | 5/1/2026 | 5/1/2026 3:59:54 PM EST |
| 110.00 | 2.10 | 2.75 | 2.43 | 1.85 | -0.05 | -2.64% | 0.02 | 1 | 52 | 0.31 | -0.28 | 0.03 | -0.05 | 5/1/2026 | 5/1/2026 3:59:54 PM EST |
| 113.60 | 2.10 | 4.10 | 3.10 | 2.85 | +0.05 | +1.79% | 0.03 | 18 | 55 | 0.27 | -0.38 | 0.03 | -0.06 | 5/1/2026 | 5/1/2026 3:59:54 PM EST |
| 115.00 | 3.70 | 4.60 | 4.15 | 3.40 | +0.20 | +6.25% | 0.04 | 6 | 76 | 0.30 | -0.42 | 0.03 | -0.06 | 5/1/2026 | 5/1/2026 3:59:54 PM EST |
| 118.60 | 5.50 | 6.40 | 5.95 | 4.50 | 0.00 | 0.00% | 0.05 | 0 | 21 | 0.29 | -0.54 | 0.03 | -0.05 | 4/30/2026 | 5/1/2026 3:59:54 PM EST |
| 120.00 | 6.40 | 7.30 | 6.85 | 5.10 | 0.00 | 0.00% | 0.06 | 0 | 28 | 0.29 | -0.59 | 0.03 | -0.05 | 4/30/2026 | 5/1/2026 3:59:54 PM EST |
| 123.60 | 9.00 | 9.90 | 9.45 | 4.90 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.30 | -0.70 | 0.03 | -0.05 | 4/21/2026 | 5/1/2026 3:59:54 PM EST |
| 125.00 | 10.10 | 11.00 | 10.55 | 8.00 | 0.00 | 0.00% | 0.08 | 0 | 58 | 0.30 | -0.73 | 0.03 | -0.04 | 4/30/2026 | 5/1/2026 3:59:54 PM EST |
| 128.60 | 11.70 | 14.00 | 12.85 | 7.20 | 0.00 | 0.00% | 0.10 | 0 | 14 | 0.34 | -0.81 | 0.02 | -0.04 | 4/23/2026 | 5/1/2026 3:59:54 PM EST |
| 130.00 | 13.40 | 15.30 | 14.35 | % | 0.11 | 0 | 0 | 0.35 | -0.83 | 0.02 | -0.03 | 5/1/2026 3:59:54 PM EST | |||
| 133.60 | 15.90 | 18.70 | 17.30 | % | 0.13 | 0 | 0 | 0.39 | -0.88 | 0.02 | -0.03 | 5/1/2026 3:59:54 PM EST | |||
| 135.00 | 17.60 | 20.00 | 18.80 | % | 0.14 | 0 | 0 | 0.39 | -0.90 | 0.01 | -0.02 | 5/1/2026 3:59:54 PM EST | |||
| 138.60 | 20.70 | 23.50 | 22.10 | % | 0.16 | 0 | 0 | 0.42 | -0.95 | 0.01 | -0.01 | 5/1/2026 3:59:54 PM EST | |||
| 140.00 | 22.90 | 25.40 | 24.15 | % | 0.17 | 0 | 0 | 0.48 | -0.96 | 0.01 | -0.01 | 5/1/2026 3:59:54 PM EST | |||
| 143.60 | 26.00 | 28.90 | 27.45 | % | 0.19 | 0 | 0 | 0.52 | -0.97 | 0.00 | -0.01 | 5/1/2026 3:59:54 PM EST | |||
| 145.00 | 27.00 | 30.20 | 28.60 | % | 0.20 | 0 | 0 | 0.52 | -0.98 | 0.00 | -0.01 | 5/1/2026 3:59:54 PM EST | |||
| 148.60 | 30.60 | 34.80 | 32.70 | % | 0.22 | 0 | 0 | 0.63 | -0.99 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 150.00 | 32.00 | 35.90 | 33.95 | % | 0.23 | 0 | 0 | 0.65 | -0.99 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 153.60 | 35.60 | 39.70 | 37.65 | % | 0.25 | 0 | 0 | 0.71 | -0.99 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 155.00 | 37.00 | 40.90 | 38.95 | % | 0.25 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 158.60 | 40.50 | 44.50 | 42.50 | % | 0.27 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 160.00 | 41.90 | 46.00 | 43.95 | % | 0.27 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 163.60 | 45.50 | 49.70 | 47.60 | % | 0.29 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 165.00 | 46.90 | 51.00 | 48.95 | % | 0.30 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 168.60 | 50.50 | 54.60 | 52.55 | % | 0.31 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 170.00 | 51.90 | 56.00 | 53.95 | % | 0.32 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 175.00 | 56.80 | 61.10 | 58.95 | % | 0.34 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 180.00 | 61.90 | 66.00 | 63.95 | % | 0.36 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 185.00 | 66.90 | 70.90 | 68.90 | % | 0.37 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST |