Options Chain for PACCAR INC COM (PCAR) - $121.24 as of 7/2/2026 4:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 58.60 | 59.20 | 63.30 | 61.25 | % | 1.05 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:47 PM EST | |||
| 60.00 | 57.80 | 62.00 | 59.90 | % | 1.00 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:47 PM EST | |||
| 63.60 | 54.10 | 58.50 | 56.30 | % | 0.89 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:47 PM EST | |||
| 65.00 | 52.90 | 57.10 | 55.00 | % | 0.85 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:47 PM EST | |||
| 68.60 | 49.30 | 53.40 | 51.35 | % | 0.75 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:47 PM EST | |||
| 70.00 | 47.90 | 51.90 | 49.90 | % | 0.71 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:47 PM EST | |||
| 73.60 | 44.20 | 48.30 | 46.25 | % | 0.63 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:47 PM EST | |||
| 75.00 | 42.90 | 47.00 | 44.95 | % | 0.60 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:47 PM EST | |||
| 78.60 | 39.30 | 43.50 | 41.40 | % | 0.53 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:47 PM EST | |||
| 80.00 | 37.90 | 42.10 | 40.00 | % | 0.50 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:47 PM EST | |||
| 83.60 | 34.20 | 38.60 | 36.40 | % | 0.44 | 0 | 0 | 0.91 | 0.99 | 0.00 | 0.00 | 7/2/2026 3:59:47 PM EST | |||
| 85.00 | 32.80 | 37.10 | 34.95 | % | 0.41 | 0 | 0 | 0.88 | 0.99 | 0.00 | 0.00 | 7/2/2026 3:59:47 PM EST | |||
| 88.60 | 29.40 | 33.40 | 31.40 | % | 0.35 | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.01 | 7/2/2026 3:59:47 PM EST | |||
| 90.00 | 27.80 | 30.40 | 29.10 | % | 0.32 | 0 | 0 | 0.57 | 0.98 | 0.00 | -0.01 | 7/2/2026 3:59:47 PM EST | |||
| 93.60 | 24.50 | 26.90 | 25.70 | % | 0.27 | 0 | 0 | 0.52 | 0.97 | 0.00 | -0.01 | 7/2/2026 3:59:47 PM EST | |||
| 95.00 | 23.10 | 25.60 | 24.35 | 23.99 | % | 0.26 | 1 | 0 | 0.51 | 0.96 | 0.00 | -0.01 | 7/2/2026 | 7/2/2026 3:59:47 PM EST | |
| 98.60 | 20.00 | 22.20 | 21.10 | % | 0.21 | 0 | 0 | 0.46 | 0.94 | 0.01 | -0.02 | 7/2/2026 3:59:47 PM EST | |||
| 100.00 | 18.40 | 20.90 | 19.65 | 21.15 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.45 | 0.92 | 0.01 | -0.03 | 5/1/2026 | 7/2/2026 3:59:47 PM EST |
| 103.60 | 15.50 | 17.70 | 16.60 | 19.33 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.42 | 0.88 | 0.01 | -0.03 | 4/2/2026 | 7/2/2026 3:59:47 PM EST |
| 105.00 | 14.20 | 16.50 | 15.35 | 15.20 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.41 | 0.86 | 0.01 | -0.04 | 5/7/2026 | 7/2/2026 3:59:47 PM EST |
| 108.60 | 11.30 | 13.60 | 12.45 | % | 0.11 | 0 | 0 | 0.26 | 0.79 | 0.02 | -0.05 | 7/2/2026 3:59:47 PM EST | |||
| 110.00 | 10.30 | 12.50 | 11.40 | 10.78 | 0.00 | 0.00% | 0.10 | 0 | 20 | 0.29 | 0.76 | 0.02 | -0.05 | 6/3/2026 | 7/2/2026 3:59:47 PM EST |
| 113.60 | 7.80 | 11.90 | 9.85 | 12.05 | 0.00 | 0.00% | 0.09 | 0 | 207 | 0.36 | 0.69 | 0.02 | -0.06 | 6/25/2026 | 7/2/2026 3:59:47 PM EST |
| 115.00 | 6.90 | 10.70 | 8.80 | 9.20 | 0.00 | 0.00% | 0.08 | 0 | 57 | 0.35 | 0.65 | 0.02 | -0.06 | 6/18/2026 | 7/2/2026 3:59:47 PM EST |
| 118.60 | 5.20 | 8.80 | 7.00 | 7.50 | 0.00 | 0.00% | 0.06 | 0 | 74 | 0.36 | 0.56 | 0.03 | -0.06 | 7/1/2026 | 7/2/2026 3:59:47 PM EST |
| 120.00 | 4.00 | 6.60 | 5.30 | 7.00 | 0.00 | 0.00% | 0.04 | 0 | 60 | 0.30 | 0.52 | 0.03 | -0.06 | 7/1/2026 | 7/2/2026 3:59:47 PM EST |
| 123.60 | 2.30 | 6.30 | 4.30 | 5.00 | -0.30 | -5.66% | 0.03 | 1 | 97 | 0.33 | 0.42 | 0.03 | -0.06 | 7/2/2026 | 7/2/2026 3:59:47 PM EST |
| 125.00 | 2.05 | 4.20 | 3.13 | 4.80 | 0.00 | 0.00% | 0.03 | 0 | 50 | 0.29 | 0.38 | 0.03 | -0.05 | 7/1/2026 | 7/2/2026 3:59:47 PM EST |
| 128.60 | 0.90 | 4.50 | 2.70 | 2.80 | -0.70 | -20.00% | 0.02 | 2 | 124 | 0.32 | 0.28 | 0.03 | -0.05 | 7/2/2026 | 7/2/2026 3:59:47 PM EST |
| 130.00 | 0.75 | 4.00 | 2.38 | 2.55 | -0.05 | -1.93% | 0.02 | 1 | 65 | 0.32 | 0.24 | 0.02 | -0.04 | 7/2/2026 | 7/2/2026 3:59:47 PM EST |
| 133.60 | 0.45 | 2.65 | 1.55 | 1.80 | +0.05 | +2.86% | 0.01 | 2 | 622 | 0.31 | 0.16 | 0.02 | -0.03 | 7/2/2026 | 7/2/2026 3:59:47 PM EST |
| 135.00 | 0.35 | 2.60 | 1.48 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.32 | 0.14 | 0.02 | -0.03 | 7/1/2026 | 7/2/2026 3:59:47 PM EST |
| 138.60 | 0.00 | 1.75 | 0.88 | 1.15 | 0.00 | 0.00% | 0.01 | 2 | 14 | 0.41 | 0.09 | 0.01 | -0.02 | 7/2/2026 | 7/2/2026 3:59:47 PM EST |
| 140.00 | 0.00 | 1.70 | 0.85 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 181 | 0.42 | 0.07 | 0.01 | -0.02 | 6/30/2026 | 7/2/2026 3:59:47 PM EST |
| 143.60 | 0.00 | 1.20 | 0.60 | 0.80 | -0.05 | -5.89% | 0.00 | 2 | 12 | 0.42 | 0.04 | 0.01 | -0.01 | 7/2/2026 | 7/2/2026 3:59:47 PM EST |
| 145.00 | 0.00 | 2.10 | 1.05 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.51 | 0.04 | 0.01 | -0.01 | 6/10/2026 | 7/2/2026 3:59:47 PM EST |
| 148.60 | 0.00 | 1.50 | 0.75 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.50 | 0.02 | 0.00 | -0.01 | 6/8/2026 | 7/2/2026 3:59:47 PM EST |
| 150.00 | 0.00 | 2.35 | 1.18 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 157 | 0.59 | 0.02 | 0.00 | -0.01 | 6/4/2026 | 7/2/2026 3:59:47 PM EST |
| 153.60 | 0.00 | 2.25 | 1.13 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.62 | 0.01 | 0.00 | 0.00 | 6/10/2026 | 7/2/2026 3:59:47 PM EST |
| 155.00 | 0.00 | 2.25 | 1.13 | 1.82 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.64 | 0.01 | 0.00 | 0.00 | 4/23/2026 | 7/2/2026 3:59:47 PM EST |
| 158.60 | 0.00 | 2.20 | 1.10 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.67 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 7/2/2026 3:59:47 PM EST |
| 160.00 | 0.00 | 1.20 | 0.60 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.58 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 7/2/2026 3:59:47 PM EST |
| 163.60 | 0.00 | 1.15 | 0.58 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.60 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 7/2/2026 3:59:47 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.73 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 7/2/2026 3:59:47 PM EST |
| 170.00 | 0.00 | 1.15 | 0.58 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.65 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 7/2/2026 3:59:47 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.81 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 7/2/2026 3:59:47 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 7/2/2026 3:59:47 PM EST |
| 185.00 | 0.00 | 1.35 | 0.68 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 7/2/2026 3:59:47 PM EST |
| 190.00 | 0.00 | 1.20 | 0.60 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.81 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 7/2/2026 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 58.60 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:47 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:47 PM EST | |||
| 63.60 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 1 | 1.37 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:47 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:47 PM EST | |||
| 68.60 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:47 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.20 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 7/2/2026 3:59:47 PM EST |
| 73.60 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:47 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:47 PM EST | |||
| 78.60 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:47 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.96 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 7/2/2026 3:59:47 PM EST |
| 83.60 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.88 | -0.01 | 0.00 | 0.00 | 5/26/2026 | 7/2/2026 3:59:47 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.85 | -0.01 | 0.00 | 0.00 | 5/20/2026 | 7/2/2026 3:59:47 PM EST |
| 88.60 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.77 | -0.01 | 0.00 | -0.01 | 6/2/2026 | 7/2/2026 3:59:47 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.74 | -0.01 | 0.00 | -0.01 | 5/29/2026 | 7/2/2026 3:59:47 PM EST |
| 93.60 | 0.00 | 0.45 | 0.23 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 229 | 0.44 | -0.03 | 0.00 | -0.01 | 6/2/2026 | 7/2/2026 3:59:47 PM EST |
| 95.00 | 0.00 | 0.55 | 0.28 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.43 | -0.04 | 0.00 | -0.01 | 6/11/2026 | 7/2/2026 3:59:47 PM EST |
| 98.60 | 0.00 | 0.75 | 0.38 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.41 | -0.06 | 0.01 | -0.02 | 6/12/2026 | 7/2/2026 3:59:47 PM EST |
| 100.00 | 0.00 | 0.85 | 0.43 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.40 | -0.08 | 0.01 | -0.03 | 6/11/2026 | 7/2/2026 3:59:47 PM EST |
| 103.60 | 0.00 | 1.25 | 0.63 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.39 | -0.12 | 0.01 | -0.03 | 6/29/2026 | 7/2/2026 3:59:47 PM EST |
| 105.00 | 0.00 | 1.35 | 0.68 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.37 | -0.14 | 0.01 | -0.04 | 7/1/2026 | 7/2/2026 3:59:47 PM EST |
| 108.60 | 0.35 | 2.05 | 1.20 | 1.80 | +0.25 | +16.13% | 0.01 | 3 | 37 | 0.28 | -0.21 | 0.02 | -0.05 | 7/2/2026 | 7/2/2026 3:59:47 PM EST |
| 110.00 | 0.70 | 2.40 | 1.55 | 2.20 | +0.35 | +18.92% | 0.01 | 1 | 64 | 0.29 | -0.24 | 0.02 | -0.05 | 7/2/2026 | 7/2/2026 3:59:47 PM EST |
| 113.60 | 1.60 | 4.50 | 3.05 | 2.65 | 0.00 | 0.00% | 0.03 | 0 | 34 | 0.32 | -0.31 | 0.02 | -0.06 | 7/1/2026 | 7/2/2026 3:59:47 PM EST |
| 115.00 | 1.75 | 5.70 | 3.73 | 3.90 | +0.90 | +30.00% | 0.03 | 3 | 29 | 0.33 | -0.35 | 0.02 | -0.06 | 7/2/2026 | 7/2/2026 3:59:47 PM EST |
| 118.60 | 3.50 | 7.30 | 5.40 | 5.20 | 0.00 | 0.00% | 0.05 | 0 | 19 | 0.34 | -0.44 | 0.03 | -0.06 | 6/30/2026 | 7/2/2026 3:59:47 PM EST |
| 120.00 | 3.90 | 7.50 | 5.70 | 5.60 | 0.00 | 0.00% | 0.05 | 0 | 45 | 0.32 | -0.48 | 0.03 | -0.06 | 7/1/2026 | 7/2/2026 3:59:47 PM EST |
| 123.60 | 5.80 | 9.90 | 7.85 | 8.10 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.32 | -0.58 | 0.03 | -0.06 | 6/17/2026 | 7/2/2026 3:59:47 PM EST |
| 125.00 | 6.70 | 10.70 | 8.70 | % | 0.07 | 0 | 0 | 0.32 | -0.62 | 0.03 | -0.05 | 7/2/2026 3:59:47 PM EST | |||
| 128.60 | 9.80 | 12.40 | 11.10 | 8.50 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.30 | -0.72 | 0.03 | -0.05 | 4/21/2026 | 7/2/2026 3:59:47 PM EST |
| 130.00 | 10.50 | 13.40 | 11.95 | % | 0.09 | 0 | 2 | 0.29 | -0.76 | 0.02 | -0.04 | 7/2/2026 3:59:47 PM EST | |||
| 133.60 | 13.10 | 17.00 | 15.05 | % | 0.11 | 0 | 0 | 0.46 | -0.84 | 0.02 | -0.03 | 7/2/2026 3:59:47 PM EST | |||
| 135.00 | 14.30 | 18.10 | 16.20 | % | 0.12 | 0 | 0 | 0.47 | -0.86 | 0.02 | -0.03 | 7/2/2026 3:59:47 PM EST | |||
| 138.60 | 17.40 | 21.30 | 19.35 | % | 0.14 | 0 | 0 | 0.48 | -0.91 | 0.01 | -0.02 | 7/2/2026 3:59:47 PM EST | |||
| 140.00 | 18.70 | 22.60 | 20.65 | % | 0.15 | 0 | 0 | 0.49 | -0.93 | 0.01 | -0.02 | 7/2/2026 3:59:47 PM EST | |||
| 143.60 | 22.10 | 25.90 | 24.00 | % | 0.17 | 0 | 0 | 0.52 | -0.96 | 0.01 | -0.01 | 7/2/2026 3:59:47 PM EST | |||
| 145.00 | 23.50 | 27.30 | 25.40 | % | 0.18 | 0 | 0 | 0.53 | -0.96 | 0.01 | -0.01 | 7/2/2026 3:59:47 PM EST | |||
| 148.60 | 26.90 | 31.00 | 28.95 | % | 0.19 | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.01 | 7/2/2026 3:59:47 PM EST | |||
| 150.00 | 28.30 | 32.40 | 30.35 | % | 0.20 | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.01 | 7/2/2026 3:59:47 PM EST | |||
| 153.60 | 31.90 | 36.00 | 33.95 | % | 0.22 | 0 | 0 | 0.61 | -0.99 | 0.00 | 0.00 | 7/2/2026 3:59:47 PM EST | |||
| 155.00 | 33.30 | 37.40 | 35.35 | % | 0.23 | 0 | 0 | 0.63 | -0.99 | 0.00 | 0.00 | 7/2/2026 3:59:47 PM EST | |||
| 158.60 | 36.90 | 41.00 | 38.95 | % | 0.25 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:47 PM EST | |||
| 160.00 | 38.30 | 42.40 | 40.35 | % | 0.25 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:47 PM EST | |||
| 163.60 | 41.90 | 45.90 | 43.90 | % | 0.27 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:47 PM EST | |||
| 165.00 | 43.30 | 47.40 | 45.35 | % | 0.27 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:47 PM EST | |||
| 170.00 | 48.30 | 52.40 | 50.35 | % | 0.30 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:47 PM EST | |||
| 175.00 | 53.40 | 57.40 | 55.40 | % | 0.32 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:47 PM EST | |||
| 180.00 | 58.30 | 62.40 | 60.35 | % | 0.34 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:47 PM EST | |||
| 185.00 | 63.30 | 67.40 | 65.35 | % | 0.35 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:47 PM EST | |||
| 190.00 | 68.30 | 72.40 | 70.35 | % | 0.37 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:47 PM EST |