Options Chain for PACCAR INC COM (PCAR) - $93.25 as of 9/6/2024 4:09:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 41.50 | 45.80 | % | 0 | 0 | 2.74 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:49 PM EST | |||
| 55.00 | 36.40 | 40.70 | 40.10 | 0.00 | 0.00% | 0 | 3 | 2.36 | 1.00 | 0.00 | -0.02 | 8/16/2024 | 9/6/2024 3:59:49 PM EST |
| 60.00 | 31.40 | 35.80 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:49 PM EST | |||
| 65.00 | 26.40 | 30.70 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:49 PM EST | |||
| 70.00 | 21.40 | 25.50 | 25.20 | 0.00 | 0.00% | 0 | 3 | 1.49 | 1.00 | 0.00 | -0.02 | 8/16/2024 | 9/6/2024 3:59:49 PM EST |
| 75.00 | 16.50 | 20.80 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:49 PM EST | |||
| 80.00 | 11.50 | 15.70 | % | 0 | 0 | 1.02 | 0.98 | 0.01 | -0.03 | 9/6/2024 3:59:49 PM EST | |||
| 85.00 | 6.70 | 10.90 | 14.73 | 0.00 | 0.00% | 0 | 2 | 0.79 | 0.92 | 0.02 | -0.06 | 7/29/2024 | 9/6/2024 3:59:49 PM EST |
| 90.00 | 4.00 | 6.40 | 4.20 | -2.02 | -32.48% | 21 | 6 | 0.41 | 0.75 | 0.06 | -0.08 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 95.00 | 1.05 | 1.60 | 1.39 | +0.49 | +54.45% | 60 | 454 | 0.26 | 0.41 | 0.07 | -0.08 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 100.00 | 0.10 | 1.00 | 0.25 | 0.00 | 0.00% | 0 | 726 | 0.32 | 0.11 | 0.04 | -0.04 | 9/5/2024 | 9/6/2024 3:59:49 PM EST |
| 105.00 | 0.00 | 0.25 | 0.13 | +0.03 | +30.00% | 2 | 722 | 0.40 | 0.02 | 0.01 | -0.01 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 110.00 | 0.00 | 0.35 | 0.10 | +0.04 | +66.67% | 9 | 71 | 0.56 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 115.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 34 | 0.48 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:49 PM EST |
| 120.00 | 0.00 | 0.05 | 0.23 | 0.00 | 0.00% | 0 | 26 | 0.57 | 0.00 | 0.00 | 0.00 | 8/9/2024 | 9/6/2024 3:59:49 PM EST |
| 125.00 | 0.00 | 0.75 | 0.97 | 0.00 | 0.00% | 0 | 3 | 1.03 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 9/6/2024 3:59:49 PM EST |
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 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 | 0.10 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:49 PM EST | |||
| 55.00 | 0.00 | 1.00 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:49 PM EST | |||
| 60.00 | 0.00 | 0.15 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:49 PM EST | |||
| 65.00 | 0.00 | 0.15 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:49 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 1 | 1.12 | 0.00 | 0.00 | -0.02 | 7/23/2024 | 9/6/2024 3:59:49 PM EST |
| 75.00 | 0.00 | 2.20 | 0.34 | 0.00 | 0.00% | 0 | 3 | 1.29 | 0.00 | 0.00 | -0.02 | 8/12/2024 | 9/6/2024 3:59:49 PM EST |
| 80.00 | 0.05 | 0.30 | 0.13 | +0.03 | +30.00% | 1 | 484 | 0.47 | -0.02 | 0.01 | -0.03 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 85.00 | 0.10 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 316 | 0.35 | -0.08 | 0.02 | -0.06 | 9/5/2024 | 9/6/2024 3:59:49 PM EST |
| 90.00 | 0.55 | 1.00 | 0.90 | -0.14 | -13.47% | 4 | 316 | 0.29 | -0.25 | 0.06 | -0.08 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 95.00 | 2.50 | 3.20 | 3.86 | +1.20 | +45.12% | 5 | 566 | 0.27 | -0.59 | 0.07 | -0.08 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 100.00 | 4.70 | 8.70 | 7.70 | 0.00 | 0.00% | 0 | 133 | 0.64 | -0.89 | 0.04 | -0.04 | 9/5/2024 | 9/6/2024 3:59:49 PM EST |
| 105.00 | 9.70 | 13.90 | 10.79 | 0.00 | 0.00% | 0 | 3 | 0.82 | -0.98 | 0.01 | -0.01 | 8/16/2024 | 9/6/2024 3:59:49 PM EST |
| 110.00 | 14.70 | 18.80 | 16.70 | 0.00 | 0.00% | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 8/15/2024 | 9/6/2024 3:59:49 PM EST |
| 115.00 | 19.50 | 23.70 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 120.00 | 24.70 | 28.80 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 125.00 | 29.70 | 34.00 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 130.00 | 34.70 | 39.00 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 135.00 | 39.70 | 44.00 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 140.00 | 44.70 | 49.00 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 145.00 | 49.70 | 53.80 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 150.00 | 54.70 | 58.80 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 155.00 | 59.70 | 63.80 | % | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 160.00 | 64.70 | 68.80 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST |