Options Chain for PACCAR INC COM (PCAR) - $91.89 as of 4/25/2025 8:56:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 44.70 | 49.00 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:05 PM EST | |||
| 47.00 | 42.50 | 47.10 | 59.67 | 0.00 | 0.00% | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 12/20/2024 | 4/25/2025 4:00:05 PM EST |
| 50.00 | 39.80 | 44.10 | 57.98 | 0.00 | 0.00% | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 10/28/2024 | 4/25/2025 4:00:05 PM EST |
| 52.00 | 37.80 | 42.10 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:05 PM EST | |||
| 55.00 | 34.70 | 39.10 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:05 PM EST | |||
| 57.00 | 33.00 | 37.10 | % | 0 | 1 | 1.16 | 0.99 | 0.00 | 0.00 | 4/25/2025 4:00:05 PM EST | |||
| 60.00 | 30.10 | 34.20 | 34.27 | 0.00 | 0.00% | 0 | 0 | 1.08 | 0.99 | 0.00 | 0.00 | 8/5/2024 | 4/25/2025 4:00:05 PM EST |
| 62.00 | 28.20 | 32.20 | % | 0 | 0 | 1.00 | 0.98 | 0.00 | -0.01 | 4/25/2025 4:00:05 PM EST | |||
| 65.00 | 25.30 | 29.30 | % | 0 | 0 | 0.94 | 0.95 | 0.00 | -0.01 | 4/25/2025 4:00:05 PM EST | |||
| 67.00 | 23.30 | 27.10 | % | 0 | 0 | 0.85 | 0.95 | 0.01 | -0.02 | 4/25/2025 4:00:05 PM EST | |||
| 70.00 | 20.60 | 24.30 | 20.80 | 0.00 | 0.00% | 0 | 10 | 0.79 | 0.92 | 0.01 | -0.02 | 4/7/2025 | 4/25/2025 4:00:05 PM EST |
| 72.00 | 18.60 | 22.40 | % | 0 | 0 | 0.75 | 0.91 | 0.01 | -0.02 | 4/25/2025 4:00:05 PM EST | |||
| 75.00 | 15.80 | 19.70 | 16.50 | 0.00 | 0.00% | 0 | 7 | 0.69 | 0.87 | 0.01 | -0.03 | 4/23/2025 | 4/25/2025 4:00:05 PM EST |
| 77.00 | 15.80 | 16.30 | 11.30 | 0.00 | 0.00% | 0 | 12 | 0.67 | 0.85 | 0.01 | -0.03 | 4/21/2025 | 4/25/2025 4:00:05 PM EST |
| 80.00 | 11.50 | 15.30 | 13.90 | 0.00 | 0.00% | 0 | 5 | 0.61 | 0.80 | 0.02 | -0.04 | 4/24/2025 | 4/25/2025 4:00:05 PM EST |
| 82.00 | 10.20 | 12.50 | 12.20 | 0.00 | 0.00% | 0 | 5 | 0.40 | 0.77 | 0.02 | -0.04 | 4/24/2025 | 4/25/2025 4:00:05 PM EST |
| 85.00 | 9.20 | 10.00 | 8.00 | 0.00 | 0.00% | 0 | 2 | 0.42 | 0.70 | 0.02 | -0.04 | 4/23/2025 | 4/25/2025 4:00:05 PM EST |
| 87.00 | 7.70 | 8.20 | 6.50 | 0.00 | 0.00% | 0 | 21 | 0.39 | 0.65 | 0.03 | -0.05 | 4/23/2025 | 4/25/2025 4:00:05 PM EST |
| 90.00 | 5.90 | 6.30 | 5.85 | -0.57 | -8.88% | 4 | 94 | 0.38 | 0.57 | 0.03 | -0.05 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 92.00 | 4.70 | 5.10 | 4.80 | +1.10 | +29.73% | 3 | 112 | 0.37 | 0.51 | 0.03 | -0.05 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 95.00 | 3.30 | 3.90 | 3.30 | 0.00 | 0.00% | 2 | 26 | 0.36 | 0.41 | 0.03 | -0.05 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 97.00 | 2.50 | 2.85 | 2.50 | -0.05 | -1.97% | 13 | 90 | 0.34 | 0.35 | 0.03 | -0.04 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 100.00 | 1.60 | 1.90 | 1.65 | 0.00 | 0.00% | 2 | 133 | 0.33 | 0.26 | 0.03 | -0.04 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 102.00 | 1.15 | 1.45 | 1.30 | -0.20 | -13.34% | 1 | 126 | 0.32 | 0.21 | 0.03 | -0.03 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 105.00 | 0.65 | 1.15 | 0.85 | -0.08 | -8.61% | 2 | 31 | 0.32 | 0.14 | 0.02 | -0.02 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 107.00 | 0.45 | 0.70 | 0.60 | +0.20 | +50.00% | 1 | 123 | 0.31 | 0.10 | 0.02 | -0.02 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 110.00 | 0.25 | 0.45 | 0.27 | 0.00 | 0.00% | 0 | 385 | 0.31 | 0.07 | 0.01 | -0.01 | 4/23/2025 | 4/25/2025 4:00:05 PM EST |
| 112.00 | 0.10 | 0.80 | 0.50 | 0.00 | 0.00% | 0 | 151 | 0.34 | 0.05 | 0.01 | -0.01 | 4/14/2025 | 4/25/2025 4:00:05 PM EST |
| 115.00 | 0.05 | 1.65 | 0.16 | 0.00 | 0.00% | 0 | 183 | 0.54 | 0.03 | 0.01 | -0.01 | 4/21/2025 | 4/25/2025 4:00:05 PM EST |
| 117.00 | 0.05 | 1.60 | 0.15 | 0.00 | 0.00% | 0 | 419 | 0.43 | 0.02 | 0.01 | -0.01 | 4/21/2025 | 4/25/2025 4:00:05 PM EST |
| 120.00 | 0.00 | 1.60 | 0.17 | 0.00 | 0.00% | 0 | 23 | 0.60 | 0.01 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:05 PM EST |
| 122.00 | 0.00 | 1.55 | 0.59 | 0.00 | 0.00% | 0 | 38 | 0.62 | 0.01 | 0.00 | 0.00 | 4/9/2025 | 4/25/2025 4:00:05 PM EST |
| 125.00 | 0.00 | 1.75 | 1.50 | 0.00 | 0.00% | 0 | 7 | 0.68 | 0.01 | 0.00 | 0.00 | 3/7/2025 | 4/25/2025 4:00:05 PM EST |
| 127.00 | 0.00 | 1.35 | 0.40 | 0.00 | 0.00% | 0 | 77 | 0.65 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 4/25/2025 4:00:05 PM EST |
| 130.00 | 0.00 | 1.75 | 1.45 | 0.00 | 0.00% | 0 | 63 | 0.74 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 4/25/2025 4:00:05 PM EST |
| 132.00 | 0.00 | 1.35 | 0.60 | 0.00 | 0.00% | 0 | 11 | 0.71 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 4/25/2025 4:00:05 PM EST |
| 135.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 2 | 0.59 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 4/25/2025 4:00:05 PM EST |
| 137.00 | 0.00 | 1.75 | % | 0 | 182 | 0.81 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:05 PM EST | |||
| 140.00 | 0.00 | 1.55 | 2.60 | 0.00 | 0.00% | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 12/4/2024 | 4/25/2025 4:00:05 PM EST |
| 142.00 | 0.00 | 1.55 | 0.97 | 0.00 | 0.00% | 0 | 3 | 0.83 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 4/25/2025 4:00:05 PM EST |
| 145.00 | 0.00 | 2.05 | 1.59 | 0.00 | 0.00% | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 12/11/2024 | 4/25/2025 4:00:05 PM EST |
| 147.00 | 0.00 | 1.55 | % | 0 | 10 | 0.88 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:05 PM EST | |||
| 150.00 | 0.00 | 1.50 | 1.63 | 0.00 | 0.00% | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 12/4/2024 | 4/25/2025 4:00:05 PM EST |
| 152.00 | 0.00 | 1.35 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:05 PM EST | |||
| 155.00 | 0.00 | 1.55 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:05 PM EST | |||
| 157.00 | 0.00 | 1.55 | % | 0 | 20 | 0.96 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:05 PM EST | |||
| 160.00 | 0.00 | 1.55 | 4.20 | 0.00 | 0.00% | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 4/25/2025 4:00:05 PM EST |
| 162.00 | 0.00 | 1.50 | % | 0 | 1 | 0.99 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:05 PM EST | |||
| 165.00 | 0.00 | 1.50 | 3.50 | 0.00 | 0.00% | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 4/25/2025 4:00:05 PM EST |
| 167.00 | 0.00 | 1.55 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:05 PM EST | |||
| 172.00 | 0.00 | 0.90 | % | 0 | 10 | 0.96 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:05 PM EST | |||
| 177.00 | 0.00 | 1.55 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:05 PM EST | |||
| 182.00 | 0.00 | 1.50 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 1.85 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:05 PM EST | |||
| 47.00 | 0.00 | 0.25 | 0.17 | 0.00 | 0.00% | 0 | 54 | 0.90 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 4/25/2025 4:00:05 PM EST |
| 50.00 | 0.00 | 2.10 | 0.65 | 0.00 | 0.00% | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 9/23/2024 | 4/25/2025 4:00:05 PM EST |
| 52.00 | 0.05 | 1.65 | % | 0 | 5 | 1.18 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:05 PM EST | |||
| 55.00 | 0.05 | 1.85 | 0.85 | 0.00 | 0.00% | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 9/19/2024 | 4/25/2025 4:00:05 PM EST |
| 57.00 | 0.05 | 0.40 | 0.50 | 0.00 | 0.00% | 0 | 82 | 0.65 | -0.01 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 4:00:05 PM EST |
| 60.00 | 0.00 | 1.70 | 0.95 | 0.00 | 0.00% | 0 | 14 | 0.68 | -0.01 | 0.00 | 0.00 | 4/10/2025 | 4/25/2025 4:00:05 PM EST |
| 62.00 | 0.10 | 0.80 | 0.35 | % | 2 | 0 | 0.73 | -0.02 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:05 PM EST | |
| 65.00 | 0.05 | 0.70 | 0.50 | -0.70 | -58.34% | 2 | 22 | 0.50 | -0.05 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 67.00 | 0.40 | 0.65 | 0.50 | 0.00 | 0.00% | 0 | 19 | 0.53 | -0.05 | 0.01 | -0.02 | 3/31/2025 | 4/25/2025 4:00:05 PM EST |
| 70.00 | 0.50 | 0.60 | 0.45 | -0.80 | -64.00% | 2 | 2,004 | 0.48 | -0.08 | 0.01 | -0.02 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 72.00 | 0.55 | 1.15 | 1.05 | 0.00 | 0.00% | 0 | 14 | 0.49 | -0.09 | 0.01 | -0.02 | 4/22/2025 | 4/25/2025 4:00:05 PM EST |
| 75.00 | 0.70 | 0.95 | 0.95 | +0.05 | +5.56% | 152 | 32 | 0.42 | -0.13 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 77.00 | 0.85 | 1.20 | 1.15 | +0.20 | +21.06% | 3 | 31 | 0.41 | -0.15 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 80.00 | 1.15 | 1.55 | 1.45 | 0.00 | 0.00% | 3 | 1,036 | 0.38 | -0.20 | 0.02 | -0.04 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 82.00 | 1.60 | 1.90 | 1.80 | 0.00 | 0.00% | 10 | 373 | 0.38 | -0.23 | 0.02 | -0.04 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 85.00 | 2.15 | 2.55 | 2.50 | +0.25 | +11.12% | 3 | 51 | 0.35 | -0.30 | 0.02 | -0.04 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 87.00 | 2.20 | 3.10 | 3.10 | +0.48 | +18.33% | 4 | 303 | 0.32 | -0.35 | 0.03 | -0.05 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 90.00 | 3.80 | 4.20 | 4.20 | +0.30 | +7.70% | 154 | 68 | 0.33 | -0.43 | 0.03 | -0.05 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 92.00 | 4.50 | 5.40 | 5.10 | -0.20 | -3.78% | 2 | 78 | 0.32 | -0.49 | 0.03 | -0.05 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 95.00 | 6.10 | 6.70 | 8.70 | 0.00 | 0.00% | 0 | 193 | 0.30 | -0.59 | 0.03 | -0.05 | 4/22/2025 | 4/25/2025 4:00:05 PM EST |
| 97.00 | 7.40 | 7.90 | 12.50 | 0.00 | 0.00% | 0 | 230 | 0.28 | -0.65 | 0.03 | -0.04 | 4/9/2025 | 4/25/2025 4:00:05 PM EST |
| 100.00 | 9.60 | 10.00 | 12.90 | 0.00 | 0.00% | 0 | 631 | 0.27 | -0.74 | 0.03 | -0.04 | 4/17/2025 | 4/25/2025 4:00:05 PM EST |
| 102.00 | 10.10 | 13.50 | 9.90 | 0.00 | 0.00% | 0 | 974 | 0.50 | -0.79 | 0.03 | -0.03 | 4/3/2025 | 4/25/2025 4:00:05 PM EST |
| 105.00 | 13.60 | 16.10 | 9.10 | 0.00 | 0.00% | 0 | 120 | 0.53 | -0.86 | 0.02 | -0.02 | 3/28/2025 | 4/25/2025 4:00:05 PM EST |
| 107.00 | 15.40 | 17.80 | 13.50 | 0.00 | 0.00% | 0 | 320 | 0.54 | -0.90 | 0.02 | -0.02 | 4/3/2025 | 4/25/2025 4:00:05 PM EST |
| 110.00 | 16.50 | 20.70 | 17.00 | 0.00 | 0.00% | 0 | 211 | 0.58 | -0.93 | 0.01 | -0.01 | 4/3/2025 | 4/25/2025 4:00:05 PM EST |
| 112.00 | 19.00 | 22.50 | 13.35 | 0.00 | 0.00% | 0 | 108 | 0.60 | -0.95 | 0.01 | -0.01 | 3/18/2025 | 4/25/2025 4:00:05 PM EST |
| 115.00 | 21.90 | 25.50 | 8.60 | 0.00 | 0.00% | 0 | 0 | 0.64 | -0.97 | 0.01 | -0.01 | 12/17/2024 | 4/25/2025 4:00:05 PM EST |
| 117.00 | 23.20 | 27.40 | 29.50 | 0.00 | 0.00% | 0 | 0 | 0.66 | -0.98 | 0.01 | -0.01 | 4/7/2025 | 4/25/2025 4:00:05 PM EST |
| 120.00 | 26.30 | 30.40 | 11.90 | 0.00 | 0.00% | 0 | 0 | 0.70 | -0.99 | 0.00 | 0.00 | 11/15/2024 | 4/25/2025 4:00:05 PM EST |
| 122.00 | 28.30 | 32.50 | % | 0 | 0 | 0.73 | -0.99 | 0.00 | 0.00 | 4/25/2025 4:00:05 PM EST | |||
| 125.00 | 31.20 | 35.40 | 12.70 | 0.00 | 0.00% | 0 | 0 | 0.76 | -0.99 | 0.00 | 0.00 | 4/3/2024 | 4/25/2025 4:00:05 PM EST |
| 127.00 | 33.90 | 37.30 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:05 PM EST | |||
| 130.00 | 36.30 | 40.20 | 14.70 | 0.00 | 0.00% | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 3/19/2024 | 4/25/2025 4:00:05 PM EST |
| 132.00 | 38.10 | 42.20 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:05 PM EST | |||
| 135.00 | 41.30 | 45.20 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:05 PM EST | |||
| 137.00 | 43.20 | 47.40 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:05 PM EST | |||
| 140.00 | 46.10 | 50.40 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:05 PM EST | |||
| 142.00 | 48.10 | 52.40 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:05 PM EST | |||
| 145.00 | 51.10 | 55.30 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:05 PM EST | |||
| 147.00 | 53.10 | 57.40 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:05 PM EST | |||
| 150.00 | 56.70 | 60.40 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:05 PM EST | |||
| 152.00 | 58.10 | 62.40 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:05 PM EST | |||
| 155.00 | 61.20 | 65.40 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:05 PM EST | |||
| 157.00 | 63.10 | 67.40 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:05 PM EST | |||
| 160.00 | 66.30 | 70.40 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:05 PM EST | |||
| 162.00 | 68.10 | 72.40 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:05 PM EST | |||
| 165.00 | 71.10 | 75.40 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:05 PM EST | |||
| 167.00 | 73.10 | 77.40 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:05 PM EST | |||
| 172.00 | 78.10 | 82.40 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:05 PM EST | |||
| 177.00 | 83.10 | 87.40 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:05 PM EST | |||
| 182.00 | 88.10 | 92.40 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:05 PM EST |