Options Chain for PACCAR INC COM (PCAR) - $98.20 as of 7/1/2025 9:28:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 51.60 | 55.60 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 50.00 | 46.70 | 50.70 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 55.00 | 41.70 | 45.70 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 57.00 | 39.70 | 43.70 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 60.00 | 36.70 | 40.70 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 62.00 | 34.80 | 38.80 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 65.00 | 31.80 | 35.80 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.01 | 7/1/2025 3:59:54 PM EST | |||
| 67.00 | 29.80 | 33.80 | % | 0 | 0 | 1.06 | 0.99 | 0.00 | -0.01 | 7/1/2025 3:59:54 PM EST | |||
| 70.00 | 26.90 | 30.90 | % | 0 | 0 | 0.98 | 0.99 | 0.00 | -0.01 | 7/1/2025 3:59:54 PM EST | |||
| 72.00 | 24.90 | 28.90 | % | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.01 | 7/1/2025 3:59:54 PM EST | |||
| 75.00 | 22.00 | 26.00 | % | 0 | 0 | 0.85 | 0.98 | 0.00 | -0.02 | 7/1/2025 3:59:54 PM EST | |||
| 77.00 | 20.10 | 24.10 | % | 0 | 0 | 0.80 | 0.97 | 0.00 | -0.02 | 7/1/2025 3:59:54 PM EST | |||
| 80.00 | 17.30 | 21.30 | % | 0 | 0 | 0.74 | 0.94 | 0.01 | -0.03 | 7/1/2025 3:59:54 PM EST | |||
| 82.00 | 15.40 | 19.30 | % | 0 | 0 | 0.68 | 0.92 | 0.01 | -0.03 | 7/1/2025 3:59:54 PM EST | |||
| 85.00 | 12.60 | 16.70 | 8.30 | 0.00 | 0.00% | 0 | 4 | 0.64 | 0.88 | 0.01 | -0.04 | 4/30/2025 | 7/1/2025 3:59:54 PM EST |
| 87.00 | 12.50 | 12.90 | 7.50 | 0.00 | 0.00% | 0 | 224 | 0.52 | 0.86 | 0.02 | -0.04 | 5/7/2025 | 7/1/2025 3:59:54 PM EST |
| 90.00 | 8.40 | 12.20 | 6.80 | 0.00 | 0.00% | 0 | 19 | 0.53 | 0.79 | 0.02 | -0.05 | 6/16/2025 | 7/1/2025 3:59:54 PM EST |
| 92.00 | 8.40 | 10.70 | 6.75 | 0.00 | 0.00% | 0 | 36 | 0.41 | 0.74 | 0.03 | -0.05 | 6/27/2025 | 7/1/2025 3:59:54 PM EST |
| 95.00 | 6.30 | 7.90 | 7.16 | +2.66 | +59.12% | 1 | 61 | 0.37 | 0.65 | 0.03 | -0.06 | 7/1/2025 | 7/1/2025 3:59:54 PM EST |
| 97.00 | 5.00 | 5.30 | 5.25 | +1.95 | +59.10% | 8 | 106 | 0.30 | 0.59 | 0.03 | -0.06 | 7/1/2025 | 7/1/2025 3:59:54 PM EST |
| 100.00 | 3.40 | 3.70 | 3.80 | +1.70 | +80.96% | 2 | 332 | 0.29 | 0.48 | 0.04 | -0.06 | 7/1/2025 | 7/1/2025 3:59:54 PM EST |
| 102.00 | 2.35 | 2.85 | 2.75 | +1.10 | +66.67% | 11 | 47 | 0.28 | 0.41 | 0.04 | -0.05 | 7/1/2025 | 7/1/2025 3:59:54 PM EST |
| 105.00 | 1.40 | 1.85 | 1.70 | +0.70 | +70.00% | 59 | 98 | 0.28 | 0.31 | 0.03 | -0.05 | 7/1/2025 | 7/1/2025 3:59:54 PM EST |
| 107.00 | 0.00 | 1.75 | 1.31 | +0.56 | +74.67% | 1 | 113 | 0.33 | 0.25 | 0.03 | -0.04 | 7/1/2025 | 7/1/2025 3:59:54 PM EST |
| 110.00 | 0.00 | 1.15 | 0.53 | +0.33 | +165.00% | 2 | 167 | 0.33 | 0.17 | 0.02 | -0.03 | 7/1/2025 | 7/1/2025 3:59:54 PM EST |
| 112.00 | 0.00 | 1.45 | 0.55 | 0.00 | 0.00% | 0 | 73 | 0.32 | 0.13 | 0.02 | -0.03 | 6/10/2025 | 7/1/2025 3:59:54 PM EST |
| 115.00 | 0.00 | 2.30 | 0.60 | 0.00 | 0.00% | 0 | 29 | 0.53 | 0.09 | 0.02 | -0.02 | 5/21/2025 | 7/1/2025 3:59:54 PM EST |
| 117.00 | 0.00 | 1.00 | 0.60 | 0.00 | 0.00% | 0 | 91 | 0.42 | 0.06 | 0.01 | -0.02 | 4/24/2025 | 7/1/2025 3:59:54 PM EST |
| 120.00 | 0.00 | 2.20 | 0.42 | 0.00 | 0.00% | 0 | 38 | 0.60 | 0.04 | 0.01 | -0.01 | 6/13/2025 | 7/1/2025 3:59:54 PM EST |
| 122.00 | 0.00 | 2.20 | 0.15 | 0.00 | 0.00% | 0 | 12 | 0.63 | 0.03 | 0.01 | -0.01 | 4/29/2025 | 7/1/2025 3:59:54 PM EST |
| 125.00 | 0.00 | 2.15 | 0.75 | 0.00 | 0.00% | 0 | 28 | 0.67 | 0.02 | 0.00 | 0.00 | 6/16/2025 | 7/1/2025 3:59:54 PM EST |
| 127.00 | 0.00 | 2.15 | 0.68 | 0.00 | 0.00% | 0 | 7 | 0.70 | 0.01 | 0.00 | 0.00 | 3/27/2025 | 7/1/2025 3:59:54 PM EST |
| 130.00 | 0.00 | 2.15 | 0.47 | 0.00 | 0.00% | 0 | 3 | 0.74 | 0.01 | 0.00 | 0.00 | 3/25/2025 | 7/1/2025 3:59:54 PM EST |
| 132.00 | 0.00 | 0.90 | 0.15 | 0.00 | 0.00% | 0 | 14 | 0.60 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 7/1/2025 3:59:54 PM EST |
| 135.00 | 0.00 | 2.15 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 137.00 | 0.00 | 2.15 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.55 | 0.00 | 0.00% | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 7/1/2025 3:59:54 PM EST |
| 142.00 | 0.00 | 2.15 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 145.00 | 0.00 | 2.15 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 147.00 | 0.00 | 2.15 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 150.00 | 0.00 | 2.15 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 152.00 | 0.00 | 2.15 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 155.00 | 0.00 | 2.15 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 157.00 | 0.00 | 2.15 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 160.00 | 0.00 | 2.15 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 162.00 | 0.00 | 2.15 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 165.00 | 0.00 | 2.15 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 167.00 | 0.00 | 2.50 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 170.00 | 0.00 | 2.15 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 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 | 2.15 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 50.00 | 0.00 | 2.15 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 55.00 | 0.00 | 2.15 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 57.00 | 0.00 | 2.15 | 0.35 | 0.00 | 0.00% | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 7/1/2025 3:59:54 PM EST |
| 60.00 | 0.00 | 2.15 | 0.45 | 0.00 | 0.00% | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 7/1/2025 3:59:54 PM EST |
| 62.00 | 0.00 | 2.20 | 0.51 | 0.00 | 0.00% | 0 | 1 | 1.20 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 7/1/2025 3:59:54 PM EST |
| 65.00 | 0.00 | 0.60 | 0.64 | 0.00 | 0.00% | 0 | 3 | 0.78 | 0.00 | 0.00 | -0.01 | 5/5/2025 | 7/1/2025 3:59:54 PM EST |
| 67.00 | 0.00 | 2.25 | 0.90 | 0.00 | 0.00% | 0 | 6 | 1.06 | -0.01 | 0.00 | -0.01 | 4/30/2025 | 7/1/2025 3:59:54 PM EST |
| 70.00 | 0.00 | 2.25 | 0.50 | 0.00 | 0.00% | 0 | 23 | 0.97 | -0.01 | 0.00 | -0.01 | 6/16/2025 | 7/1/2025 3:59:54 PM EST |
| 72.00 | 0.00 | 2.30 | 0.68 | 0.00 | 0.00% | 0 | 35 | 0.92 | -0.01 | 0.00 | -0.01 | 5/15/2025 | 7/1/2025 3:59:54 PM EST |
| 75.00 | 0.00 | 0.70 | 0.40 | 0.00 | 0.00% | 0 | 56 | 0.58 | -0.02 | 0.00 | -0.02 | 6/27/2025 | 7/1/2025 3:59:54 PM EST |
| 77.00 | 0.00 | 2.45 | 0.90 | 0.00 | 0.00% | 0 | 44 | 0.80 | -0.03 | 0.00 | -0.02 | 6/23/2025 | 7/1/2025 3:59:54 PM EST |
| 80.00 | 0.00 | 1.00 | 0.85 | 0.00 | 0.00% | 0 | 128 | 0.52 | -0.06 | 0.01 | -0.03 | 6/25/2025 | 7/1/2025 3:59:54 PM EST |
| 82.00 | 0.00 | 1.15 | 1.70 | 0.00 | 0.00% | 0 | 63 | 0.50 | -0.08 | 0.01 | -0.03 | 6/17/2025 | 7/1/2025 3:59:54 PM EST |
| 85.00 | 0.65 | 0.95 | 0.77 | -0.33 | -30.00% | 18 | 2,995 | 0.38 | -0.12 | 0.01 | -0.04 | 7/1/2025 | 7/1/2025 3:59:54 PM EST |
| 87.00 | 0.00 | 3.10 | 1.05 | -0.40 | -27.59% | 10 | 119 | 0.59 | -0.14 | 0.02 | -0.04 | 7/1/2025 | 7/1/2025 3:59:54 PM EST |
| 90.00 | 1.35 | 1.85 | 1.50 | -0.52 | -25.75% | 8 | 209 | 0.36 | -0.21 | 0.02 | -0.05 | 7/1/2025 | 7/1/2025 3:59:54 PM EST |
| 92.00 | 1.75 | 2.95 | 1.85 | -0.80 | -30.19% | 16 | 506 | 0.34 | -0.26 | 0.03 | -0.05 | 7/1/2025 | 7/1/2025 3:59:54 PM EST |
| 95.00 | 2.35 | 4.10 | 2.87 | -1.33 | -31.67% | 24 | 206 | 0.32 | -0.35 | 0.03 | -0.06 | 7/1/2025 | 7/1/2025 3:59:54 PM EST |
| 97.00 | 3.50 | 3.70 | 3.50 | -1.30 | -27.09% | 10 | 187 | 0.32 | -0.41 | 0.03 | -0.06 | 7/1/2025 | 7/1/2025 3:59:54 PM EST |
| 100.00 | 4.30 | 5.10 | 5.00 | -1.10 | -18.04% | 6 | 826 | 0.29 | -0.52 | 0.04 | -0.06 | 7/1/2025 | 7/1/2025 3:59:54 PM EST |
| 102.00 | 5.90 | 6.40 | 9.59 | 0.00 | 0.00% | 0 | 223 | 0.31 | -0.59 | 0.04 | -0.05 | 5/29/2025 | 7/1/2025 3:59:54 PM EST |
| 105.00 | 6.00 | 10.00 | 15.21 | 0.00 | 0.00% | 0 | 93 | 0.45 | -0.69 | 0.03 | -0.05 | 5/2/2025 | 7/1/2025 3:59:54 PM EST |
| 107.00 | 7.50 | 11.50 | 20.40 | 0.00 | 0.00% | 0 | 76 | 0.46 | -0.75 | 0.03 | -0.04 | 4/29/2025 | 7/1/2025 3:59:54 PM EST |
| 110.00 | 10.00 | 14.00 | 16.90 | 0.00 | 0.00% | 0 | 14 | 0.48 | -0.83 | 0.02 | -0.03 | 6/16/2025 | 7/1/2025 3:59:54 PM EST |
| 112.00 | 11.90 | 15.90 | 10.40 | 0.00 | 0.00% | 0 | 0 | 0.51 | -0.87 | 0.02 | -0.03 | 2/25/2025 | 7/1/2025 3:59:54 PM EST |
| 115.00 | 14.70 | 18.80 | % | 0 | 0 | 0.56 | -0.91 | 0.02 | -0.02 | 7/1/2025 3:59:54 PM EST | |||
| 117.00 | 16.70 | 20.70 | 13.49 | 0.00 | 0.00% | 0 | 0 | 0.58 | -0.94 | 0.01 | -0.02 | 2/24/2025 | 7/1/2025 3:59:54 PM EST |
| 120.00 | 19.70 | 23.70 | % | 0 | 0 | 0.63 | -0.96 | 0.01 | -0.01 | 7/1/2025 3:59:54 PM EST | |||
| 122.00 | 21.60 | 25.70 | 18.98 | 0.00 | 0.00% | 0 | 0 | 0.66 | -0.97 | 0.01 | -0.01 | 2/13/2025 | 7/1/2025 3:59:54 PM EST |
| 125.00 | 24.60 | 28.70 | % | 0 | 0 | 0.71 | -0.98 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 127.00 | 26.60 | 30.70 | % | 0 | 0 | 0.74 | -0.99 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 130.00 | 29.60 | 33.70 | % | 0 | 0 | 0.78 | -0.99 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 132.00 | 31.60 | 35.70 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 135.00 | 34.60 | 38.70 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 137.00 | 36.60 | 40.70 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 140.00 | 39.60 | 43.70 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 142.00 | 41.60 | 45.70 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 145.00 | 44.60 | 48.70 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 147.00 | 46.60 | 50.70 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 150.00 | 49.60 | 53.70 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 152.00 | 51.60 | 55.70 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 155.00 | 54.60 | 58.70 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 157.00 | 56.60 | 60.70 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 160.00 | 59.60 | 63.70 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 162.00 | 61.60 | 65.70 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 165.00 | 64.60 | 68.70 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 167.00 | 66.50 | 70.70 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 170.00 | 69.60 | 73.70 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST |