Options Chain for PACCAR INC COM (PCAR) - $97.21 as of 7/11/2025 8:46:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 45.20 | 49.20 | 47.20 | % | 0.94 | 0 | 0 | 3.99 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 55.00 | 40.20 | 44.30 | 42.25 | 35.85 | 0.00 | 0.00% | 0.77 | 0 | 3 | 3.51 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/11/2025 3:59:51 PM EST |
| 60.00 | 35.20 | 39.30 | 37.25 | % | 0.62 | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 65.00 | 30.20 | 34.30 | 32.25 | % | 0.50 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 70.00 | 25.30 | 29.10 | 27.20 | 20.95 | 0.00 | 0.00% | 0.39 | 0 | 3 | 2.14 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/11/2025 3:59:51 PM EST |
| 75.00 | 20.30 | 24.30 | 22.30 | % | 0.30 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 80.00 | 15.30 | 19.20 | 17.25 | % | 0.22 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 85.00 | 10.30 | 13.60 | 11.95 | 10.80 | 0.00 | 0.00% | 0.14 | 0 | 9 | 1.23 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 7/11/2025 3:59:51 PM EST |
| 90.00 | 5.30 | 9.30 | 7.30 | 8.60 | 0.00 | 0.00% | 0.08 | 0 | 17 | 0.90 | 0.98 | 0.01 | -0.03 | 7/1/2025 | 7/11/2025 3:59:51 PM EST |
| 95.00 | 2.30 | 3.40 | 2.85 | 2.66 | -1.24 | -31.80% | 0.03 | 4 | 184 | 0.26 | 0.76 | 0.10 | -0.09 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 100.00 | 0.00 | 0.45 | 0.23 | 0.35 | -0.80 | -69.57% | 0.00 | 32 | 4,156 | 0.26 | 0.18 | 0.09 | -0.06 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 105.00 | 0.00 | 0.65 | 0.33 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.42 | 0.01 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:51 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.02 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:51 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.05 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/11/2025 3:59:51 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.72 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/11/2025 3:59:51 PM EST |
| 75.00 | 0.00 | 0.55 | 0.28 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 102 | 1.32 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/11/2025 3:59:51 PM EST |
| 80.00 | 0.00 | 0.35 | 0.18 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 632 | 0.95 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/11/2025 3:59:51 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.07 | -70.00% | 0.00 | 4 | 365 | 0.48 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 90.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 8 | 186 | 0.45 | -0.02 | 0.01 | -0.03 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 95.00 | 0.20 | 2.60 | 1.40 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 170 | 0.47 | -0.24 | 0.10 | -0.09 | 7/10/2025 | 7/11/2025 3:59:51 PM EST |
| 100.00 | 2.50 | 3.70 | 3.10 | 2.10 | +0.30 | +16.67% | 0.03 | 1 | 82 | 0.29 | -0.82 | 0.09 | -0.06 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 105.00 | 6.50 | 9.70 | 8.10 | % | 0.08 | 0 | 0 | 0.62 | -0.99 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 110.00 | 11.50 | 14.80 | 13.15 | % | 0.12 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 115.00 | 15.70 | 19.80 | 17.75 | % | 0.15 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 120.00 | 20.70 | 24.80 | 22.75 | % | 0.19 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 125.00 | 25.70 | 29.80 | 27.75 | % | 0.22 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 130.00 | 30.70 | 34.80 | 32.75 | % | 0.25 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 135.00 | 35.70 | 39.80 | 37.75 | % | 0.28 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 140.00 | 41.00 | 44.80 | 42.90 | % | 0.31 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST |