Options Chain for PACCAR INC COM (PCAR) - $94.33 as of 5/23/2025 3:26:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 41.70 | 45.60 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 5/23/2025 4:00:00 PM EST | |||
| 55.00 | 36.80 | 40.70 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 5/23/2025 4:00:00 PM EST | |||
| 60.00 | 31.90 | 35.80 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.01 | 5/23/2025 4:00:00 PM EST | |||
| 65.00 | 27.00 | 30.90 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 5/23/2025 4:00:00 PM EST | |||
| 70.00 | 22.10 | 26.00 | % | 0 | 0 | 0.91 | 0.99 | 0.01 | 0.00 | 5/23/2025 4:00:00 PM EST | |||
| 75.00 | 17.30 | 21.20 | % | 0 | 0 | 0.78 | 0.95 | 0.01 | -0.01 | 5/23/2025 4:00:00 PM EST | |||
| 80.00 | 12.60 | 16.60 | % | 0 | 0 | 0.67 | 0.87 | 0.02 | -0.02 | 5/23/2025 4:00:00 PM EST | |||
| 85.00 | 8.30 | 12.30 | % | 0 | 0 | 0.37 | 0.76 | 0.03 | -0.03 | 5/23/2025 4:00:00 PM EST | |||
| 90.00 | 6.40 | 6.70 | 9.03 | 0.00 | 0.00% | 0 | 2 | 0.34 | 0.63 | 0.03 | -0.04 | 5/20/2025 | 5/23/2025 4:00:00 PM EST |
| 95.00 | 3.50 | 3.80 | 3.50 | % | 3 | 0 | 0.30 | 0.46 | 0.04 | -0.04 | 5/23/2025 | 5/23/2025 4:00:00 PM EST | |
| 100.00 | 1.60 | 1.75 | 1.75 | -0.35 | -16.67% | 7 | 21 | 0.27 | 0.29 | 0.03 | -0.03 | 5/23/2025 | 5/23/2025 4:00:00 PM EST |
| 105.00 | 0.55 | 1.20 | 1.07 | 0.00 | 0.00% | 0 | 10 | 0.28 | 0.15 | 0.02 | -0.02 | 5/21/2025 | 5/23/2025 4:00:00 PM EST |
| 110.00 | 0.05 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 8 | 0.27 | 0.07 | 0.01 | -0.01 | 5/21/2025 | 5/23/2025 4:00:00 PM EST |
| 115.00 | 0.00 | 0.95 | 0.25 | 0.00 | 0.00% | 0 | 3 | 0.43 | 0.03 | 0.01 | -0.01 | 5/15/2025 | 5/23/2025 4:00:00 PM EST |
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 0.46 | 0.01 | 0.00 | 0.00 | 5/23/2025 4:00:00 PM EST | |||
| 125.00 | 0.00 | 0.95 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 5/23/2025 4:00:00 PM EST | |||
| 130.00 | 0.00 | 0.95 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 5/23/2025 4:00:00 PM EST | |||
| 135.00 | 0.00 | 0.95 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 5/23/2025 4:00:00 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/23/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.55 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/23/2025 4:00:00 PM EST | |||
| 55.00 | 0.00 | 0.60 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/23/2025 4:00:00 PM EST | |||
| 60.00 | 0.00 | 0.45 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.01 | 5/23/2025 4:00:00 PM EST | |||
| 65.00 | 0.05 | 1.00 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 5/23/2025 4:00:00 PM EST | |||
| 70.00 | 0.10 | 0.60 | % | 0 | 0 | 0.44 | -0.01 | 0.01 | 0.00 | 5/23/2025 4:00:00 PM EST | |||
| 75.00 | 0.40 | 0.80 | 0.45 | 0.00 | 0.00% | 0 | 101 | 0.41 | -0.05 | 0.01 | -0.01 | 5/21/2025 | 5/23/2025 4:00:00 PM EST |
| 80.00 | 0.70 | 0.85 | 0.80 | +0.05 | +6.67% | 4 | 56 | 0.34 | -0.13 | 0.02 | -0.02 | 5/23/2025 | 5/23/2025 4:00:00 PM EST |
| 85.00 | 1.30 | 1.50 | 1.45 | +0.15 | +11.54% | 4 | 170 | 0.30 | -0.24 | 0.03 | -0.03 | 5/23/2025 | 5/23/2025 4:00:00 PM EST |
| 90.00 | 2.50 | 2.80 | 2.75 | +0.41 | +17.53% | 3 | 16 | 0.28 | -0.37 | 0.03 | -0.04 | 5/23/2025 | 5/23/2025 4:00:00 PM EST |
| 95.00 | 4.60 | 4.90 | 4.50 | 0.00 | 0.00% | 0 | 35 | 0.26 | -0.54 | 0.04 | -0.04 | 5/22/2025 | 5/23/2025 4:00:00 PM EST |
| 100.00 | 7.40 | 8.50 | % | 0 | 0 | 0.39 | -0.71 | 0.03 | -0.03 | 5/23/2025 4:00:00 PM EST | |||
| 105.00 | 9.90 | 14.00 | % | 0 | 0 | 0.44 | -0.85 | 0.02 | -0.02 | 5/23/2025 4:00:00 PM EST | |||
| 110.00 | 14.80 | 18.80 | % | 0 | 0 | 0.51 | -0.93 | 0.01 | -0.01 | 5/23/2025 4:00:00 PM EST | |||
| 115.00 | 19.70 | 23.70 | % | 0 | 0 | 0.58 | -0.97 | 0.01 | -0.01 | 5/23/2025 4:00:00 PM EST | |||
| 120.00 | 24.70 | 28.70 | % | 0 | 0 | 0.65 | -0.99 | 0.00 | 0.00 | 5/23/2025 4:00:00 PM EST | |||
| 125.00 | 29.70 | 33.70 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/23/2025 4:00:00 PM EST | |||
| 130.00 | 34.70 | 38.70 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/23/2025 4:00:00 PM EST | |||
| 135.00 | 39.70 | 43.70 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/23/2025 4:00:00 PM EST | |||
| 140.00 | 44.70 | 48.70 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/23/2025 4:00:00 PM EST |