Options Chain for PACCAR INC COM (PCAR) - $121.24 as of 7/2/2026 9:35:01 AM 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 | 59.40 | 61.90 | 60.65 | % | 1.01 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 7/2/2026 11:59:02 AM EST | |||
| 65.00 | 54.20 | 56.30 | 55.25 | % | 0.85 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 7/2/2026 11:59:02 AM EST | |||
| 70.00 | 49.20 | 51.90 | 50.55 | 53.32 | 0.00 | 0.00% | 0.72 | 0 | 1 | 1.97 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 7/2/2026 11:59:02 AM EST |
| 75.00 | 44.10 | 47.10 | 45.60 | % | 0.61 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 7/2/2026 11:59:02 AM EST | |||
| 80.00 | 38.30 | 42.30 | 40.30 | % | 0.50 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 7/2/2026 11:59:02 AM EST | |||
| 85.00 | 33.40 | 37.40 | 35.40 | % | 0.42 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 7/2/2026 11:59:02 AM EST | |||
| 90.00 | 29.10 | 30.60 | 29.85 | % | 0.33 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 7/2/2026 11:59:02 AM EST | |||
| 95.00 | 24.00 | 25.60 | 24.80 | % | 0.26 | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 7/2/2026 11:59:02 AM EST | |||
| 100.00 | 18.50 | 20.60 | 19.55 | 17.44 | 0.00 | 0.00% | 0.20 | 0 | 4 | 0.54 | 1.00 | 0.00 | -0.01 | 6/24/2026 | 7/2/2026 11:59:02 AM EST |
| 105.00 | 13.50 | 15.70 | 14.60 | 14.60 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.45 | 0.97 | 0.01 | -0.03 | 6/18/2026 | 7/2/2026 11:59:02 AM EST |
| 110.00 | 10.10 | 10.80 | 10.45 | 12.70 | 0.00 | 0.00% | 0.09 | 0 | 37 | 0.40 | 0.92 | 0.02 | -0.05 | 6/25/2026 | 7/2/2026 11:59:02 AM EST |
| 115.00 | 5.60 | 7.30 | 6.45 | 6.75 | 0.00 | 0.00% | 0.06 | 0 | 75 | 0.28 | 0.79 | 0.04 | -0.08 | 6/30/2026 | 7/2/2026 11:59:02 AM EST |
| 120.00 | 2.80 | 3.20 | 3.00 | 3.00 | -0.40 | -11.77% | 0.03 | 86 | 545 | 0.29 | 0.54 | 0.06 | -0.10 | 7/2/2026 | 7/2/2026 11:59:02 AM EST |
| 125.00 | 1.05 | 1.20 | 1.13 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 299 | 0.29 | 0.28 | 0.05 | -0.08 | 7/1/2026 | 7/2/2026 11:59:02 AM EST |
| 130.00 | 0.25 | 0.40 | 0.33 | 0.30 | -0.09 | -23.08% | 0.00 | 1 | 1,199 | 0.29 | 0.11 | 0.03 | -0.04 | 7/2/2026 | 7/2/2026 11:59:02 AM EST |
| 135.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.43 | 0.03 | 0.01 | -0.02 | 7/1/2026 | 7/2/2026 11:59:02 AM EST |
| 140.00 | 0.00 | 1.15 | 0.58 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.66 | 0.01 | 0.00 | 0.00 | 6/18/2026 | 7/2/2026 11:59:02 AM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 7/2/2026 11:59:02 AM EST | |||
| 150.00 | 0.00 | 0.95 | 0.48 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.81 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 7/2/2026 11:59:02 AM EST |
| 155.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.53 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 7/2/2026 11:59:02 AM EST |
| 160.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 7/2/2026 11:59:02 AM EST | |||
| 165.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 7/2/2026 11:59:02 AM 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 | 2.68 | 0.00 | 0.00 | 0.00 | 7/2/2026 11:59:02 AM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 7/2/2026 11:59:02 AM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 7/2/2026 11:59:02 AM EST | |||
| 75.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 7/2/2026 11:59:02 AM EST | |||
| 80.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 7/2/2026 11:59:02 AM EST | |||
| 85.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 7/2/2026 11:59:02 AM EST | |||
| 90.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 7/2/2026 11:59:02 AM EST | |||
| 95.00 | 0.00 | 0.10 | 0.05 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.58 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/2/2026 11:59:02 AM EST |
| 100.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.50 | 0.00 | 0.00 | -0.01 | 6/26/2026 | 7/2/2026 11:59:02 AM EST |
| 105.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.76 | -88.38% | 0.00 | 4,573 | 4,659 | 0.39 | -0.03 | 0.01 | -0.03 | 7/2/2026 | 7/2/2026 11:59:02 AM EST |
| 110.00 | 0.00 | 0.45 | 0.23 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 685 | 0.38 | -0.08 | 0.02 | -0.05 | 7/1/2026 | 7/2/2026 11:59:02 AM EST |
| 115.00 | 0.65 | 1.10 | 0.88 | 1.37 | 0.00 | 0.00% | 0.01 | 0 | 162 | 0.31 | -0.21 | 0.04 | -0.08 | 6/30/2026 | 7/2/2026 11:59:02 AM EST |
| 120.00 | 2.45 | 2.95 | 2.70 | 2.55 | +0.55 | +27.50% | 0.02 | 180 | 135 | 0.30 | -0.46 | 0.06 | -0.10 | 7/2/2026 | 7/2/2026 11:59:02 AM EST |
| 125.00 | 4.10 | 6.40 | 5.25 | 4.50 | 0.00 | 0.00% | 0.04 | 0 | 14 | 0.37 | -0.72 | 0.05 | -0.08 | 6/25/2026 | 7/2/2026 11:59:02 AM EST |
| 130.00 | 8.80 | 10.80 | 9.80 | % | 0.08 | 0 | 0 | 0.45 | -0.89 | 0.03 | -0.04 | 7/2/2026 11:59:02 AM EST | |||
| 135.00 | 13.20 | 15.80 | 14.50 | % | 0.11 | 0 | 0 | 0.57 | -0.97 | 0.01 | -0.02 | 7/2/2026 11:59:02 AM EST | |||
| 140.00 | 17.80 | 20.80 | 19.30 | % | 0.14 | 0 | 0 | 0.68 | -0.99 | 0.00 | 0.00 | 7/2/2026 11:59:02 AM EST | |||
| 145.00 | 23.10 | 25.80 | 24.45 | % | 0.17 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 7/2/2026 11:59:02 AM EST | |||
| 150.00 | 28.00 | 30.80 | 29.40 | % | 0.20 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 7/2/2026 11:59:02 AM EST | |||
| 155.00 | 33.00 | 36.00 | 34.50 | % | 0.22 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 7/2/2026 11:59:02 AM EST | |||
| 160.00 | 38.00 | 40.70 | 39.35 | % | 0.25 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 7/2/2026 11:59:02 AM EST | |||
| 165.00 | 43.10 | 45.80 | 44.45 | % | 0.27 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 7/2/2026 11:59:02 AM EST |