Options Chain for PACCAR INC COM (PCAR) - $118.11 as of 6/5/2026 7:43:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 54.90 | 59.10 | 57.00 | % | 0.95 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:44 PM EST | |||
| 65.00 | 50.00 | 54.10 | 52.05 | % | 0.80 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:44 PM EST | |||
| 70.00 | 45.00 | 49.10 | 47.05 | % | 0.67 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:44 PM EST | |||
| 75.00 | 40.00 | 44.20 | 42.10 | % | 0.56 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:44 PM EST | |||
| 80.00 | 35.10 | 39.30 | 37.20 | % | 0.47 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:44 PM EST | |||
| 85.00 | 30.90 | 33.80 | 32.35 | % | 0.38 | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.01 | 6/5/2026 3:59:44 PM EST | |||
| 90.00 | 26.10 | 28.90 | 27.50 | % | 0.31 | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.01 | 6/5/2026 3:59:44 PM EST | |||
| 95.00 | 21.30 | 23.90 | 22.60 | % | 0.24 | 0 | 0 | 0.61 | 0.97 | 0.01 | -0.02 | 6/5/2026 3:59:44 PM EST | |||
| 100.00 | 16.80 | 19.20 | 18.00 | 12.41 | 0.00 | 0.00% | 0.18 | 0 | 4 | 0.53 | 0.92 | 0.01 | -0.03 | 5/29/2026 | 6/5/2026 3:59:44 PM EST |
| 105.00 | 12.40 | 14.70 | 13.55 | 14.25 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.34 | 0.84 | 0.02 | -0.05 | 6/4/2026 | 6/5/2026 3:59:44 PM EST |
| 110.00 | 8.50 | 10.60 | 9.55 | 6.90 | 0.00 | 0.00% | 0.09 | 0 | 26 | 0.34 | 0.74 | 0.03 | -0.06 | 6/2/2026 | 6/5/2026 3:59:44 PM EST |
| 115.00 | 5.40 | 7.60 | 6.50 | 6.60 | -0.40 | -5.72% | 0.06 | 4 | 60 | 0.34 | 0.59 | 0.03 | -0.06 | 6/5/2026 | 6/5/2026 3:59:44 PM EST |
| 120.00 | 2.70 | 3.60 | 3.15 | 3.50 | -0.60 | -14.64% | 0.03 | 18 | 458 | 0.28 | 0.42 | 0.03 | -0.06 | 6/5/2026 | 6/5/2026 3:59:44 PM EST |
| 125.00 | 1.45 | 1.95 | 1.70 | 1.88 | -0.62 | -24.80% | 0.01 | 7 | 102 | 0.28 | 0.26 | 0.03 | -0.05 | 6/5/2026 | 6/5/2026 3:59:44 PM EST |
| 130.00 | 0.20 | 1.00 | 0.60 | 1.15 | -0.28 | -19.58% | 0.00 | 188 | 362 | 0.25 | 0.14 | 0.02 | -0.03 | 6/5/2026 | 6/5/2026 3:59:44 PM EST |
| 135.00 | 0.35 | 0.60 | 0.48 | 0.50 | -0.26 | -34.22% | 0.00 | 33 | 103 | 0.30 | 0.07 | 0.01 | -0.02 | 6/5/2026 | 6/5/2026 3:59:44 PM EST |
| 140.00 | 0.00 | 0.45 | 0.23 | 0.91 | +0.51 | +127.50% | 0.00 | 2 | 2 | 0.35 | 0.03 | 0.01 | -0.01 | 6/5/2026 | 6/5/2026 3:59:44 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.45 | 0.01 | 0.00 | 0.00 | 6/5/2026 3:59:44 PM EST | |||
| 150.00 | 0.00 | 2.25 | 1.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.68 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/5/2026 3:59:44 PM EST |
| 155.00 | 0.00 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.61 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/5/2026 3:59:44 PM EST |
| 160.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:44 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:44 PM EST | |||
| 65.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:44 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:44 PM EST | |||
| 75.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:44 PM EST | |||
| 80.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:44 PM EST | |||
| 85.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.01 | 6/5/2026 3:59:44 PM EST | |||
| 90.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.80 | -0.01 | 0.00 | -0.01 | 6/5/2026 3:59:44 PM EST | |||
| 95.00 | 0.00 | 1.80 | 0.90 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.62 | -0.03 | 0.01 | -0.02 | 6/1/2026 | 6/5/2026 3:59:44 PM EST |
| 100.00 | 0.20 | 1.30 | 0.75 | 1.15 | +0.30 | +35.30% | 0.01 | 4 | 41 | 0.37 | -0.08 | 0.01 | -0.03 | 6/5/2026 | 6/5/2026 3:59:44 PM EST |
| 105.00 | 0.70 | 1.70 | 1.20 | 1.20 | -0.20 | -14.29% | 0.01 | 5 | 43 | 0.34 | -0.16 | 0.02 | -0.05 | 6/5/2026 | 6/5/2026 3:59:44 PM EST |
| 110.00 | 1.75 | 2.80 | 2.28 | 2.60 | +0.05 | +1.97% | 0.02 | 1 | 32 | 0.33 | -0.26 | 0.03 | -0.06 | 6/5/2026 | 6/5/2026 3:59:44 PM EST |
| 115.00 | 3.20 | 4.40 | 3.80 | 3.30 | -0.10 | -2.95% | 0.03 | 3 | 12 | 0.30 | -0.41 | 0.03 | -0.06 | 6/5/2026 | 6/5/2026 3:59:44 PM EST |
| 120.00 | 5.60 | 7.40 | 6.50 | 5.90 | 0.00 | 0.00% | 0.05 | 0 | 49 | 0.31 | -0.58 | 0.03 | -0.06 | 6/4/2026 | 6/5/2026 3:59:44 PM EST |
| 125.00 | 8.50 | 10.80 | 9.65 | 9.86 | +0.86 | +9.56% | 0.08 | 1 | 2 | 0.27 | -0.74 | 0.03 | -0.05 | 6/5/2026 | 6/5/2026 3:59:44 PM EST |
| 130.00 | 12.60 | 14.90 | 13.75 | % | 0.11 | 0 | 0 | 0.40 | -0.86 | 0.02 | -0.03 | 6/5/2026 3:59:44 PM EST | |||
| 135.00 | 17.20 | 19.40 | 18.30 | % | 0.14 | 0 | 0 | 0.43 | -0.93 | 0.01 | -0.02 | 6/5/2026 3:59:44 PM EST | |||
| 140.00 | 21.60 | 24.50 | 23.05 | % | 0.16 | 0 | 0 | 0.51 | -0.97 | 0.01 | -0.01 | 6/5/2026 3:59:44 PM EST | |||
| 145.00 | 26.20 | 30.30 | 28.25 | % | 0.19 | 0 | 0 | 0.65 | -0.99 | 0.00 | 0.00 | 6/5/2026 3:59:44 PM EST | |||
| 150.00 | 31.20 | 35.30 | 33.25 | % | 0.22 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:44 PM EST | |||
| 155.00 | 36.20 | 40.30 | 38.25 | % | 0.25 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:44 PM EST | |||
| 160.00 | 41.20 | 45.30 | 43.25 | % | 0.27 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:44 PM EST | |||
| 165.00 | 46.20 | 50.30 | 48.25 | % | 0.29 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:44 PM EST |