Options Chain for PACCAR INC COM (PCAR) - $94.33 as of 5/21/2025 8:38:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 47.40 | 51.70 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 5/21/2025 3:59:53 PM EST | |||
| 47.00 | 45.40 | 49.50 | 59.67 | 0.00 | 0.00% | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 12/20/2024 | 5/21/2025 3:59:53 PM EST |
| 50.00 | 42.40 | 46.70 | 57.98 | 0.00 | 0.00% | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 10/28/2024 | 5/21/2025 3:59:53 PM EST |
| 52.00 | 40.60 | 44.60 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 5/21/2025 3:59:53 PM EST | |||
| 55.00 | 37.60 | 41.60 | 41.61 | 0.00 | 0.00% | 0 | 3 | 1.57 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/21/2025 3:59:53 PM EST |
| 57.00 | 35.70 | 39.60 | % | 0 | 1 | 1.49 | 1.00 | 0.00 | 0.00 | 5/21/2025 3:59:53 PM EST | |||
| 60.00 | 32.70 | 36.70 | 34.27 | 0.00 | 0.00% | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 8/5/2024 | 5/21/2025 3:59:53 PM EST |
| 62.00 | 30.50 | 34.60 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 5/21/2025 3:59:53 PM EST | |||
| 65.00 | 27.70 | 31.70 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 5/21/2025 3:59:53 PM EST | |||
| 67.00 | 25.70 | 29.70 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 5/21/2025 3:59:53 PM EST | |||
| 70.00 | 22.80 | 26.80 | 26.80 | 0.00 | 0.00% | 0 | 23 | 1.01 | 1.00 | 0.00 | -0.01 | 5/15/2025 | 5/21/2025 3:59:53 PM EST |
| 72.00 | 21.10 | 24.80 | % | 0 | 0 | 0.96 | 0.99 | 0.00 | -0.01 | 5/21/2025 3:59:53 PM EST | |||
| 75.00 | 17.90 | 21.90 | 16.50 | 0.00 | 0.00% | 0 | 7 | 0.87 | 0.98 | 0.00 | -0.02 | 4/23/2025 | 5/21/2025 3:59:53 PM EST |
| 77.00 | 15.80 | 19.90 | 12.90 | 0.00 | 0.00% | 0 | 14 | 0.82 | 0.97 | 0.01 | -0.03 | 5/7/2025 | 5/21/2025 3:59:53 PM EST |
| 80.00 | 12.90 | 17.00 | 10.90 | 0.00 | 0.00% | 0 | 4 | 0.63 | 0.95 | 0.01 | -0.03 | 4/29/2025 | 5/21/2025 3:59:53 PM EST |
| 82.00 | 12.40 | 15.00 | 10.10 | 0.00 | 0.00% | 0 | 9 | 0.66 | 0.92 | 0.01 | -0.04 | 5/9/2025 | 5/21/2025 3:59:53 PM EST |
| 85.00 | 10.10 | 10.40 | 8.30 | 0.00 | 0.00% | 0 | 46 | 0.32 | 0.87 | 0.02 | -0.04 | 5/2/2025 | 5/21/2025 3:59:53 PM EST |
| 87.00 | 6.50 | 8.80 | 10.01 | 0.00 | 0.00% | 0 | 141 | 0.18 | 0.83 | 0.03 | -0.05 | 5/12/2025 | 5/21/2025 3:59:53 PM EST |
| 90.00 | 4.70 | 6.20 | 6.40 | -1.40 | -17.95% | 1 | 215 | 0.22 | 0.74 | 0.04 | -0.05 | 5/21/2025 | 5/21/2025 3:59:53 PM EST |
| 92.00 | 4.50 | 4.80 | 5.65 | -0.20 | -3.42% | 1 | 187 | 0.28 | 0.66 | 0.05 | -0.05 | 5/21/2025 | 5/21/2025 3:59:53 PM EST |
| 95.00 | 2.75 | 3.00 | 3.75 | -0.72 | -16.11% | 1 | 166 | 0.27 | 0.50 | 0.06 | -0.05 | 5/21/2025 | 5/21/2025 3:59:53 PM EST |
| 97.00 | 1.85 | 2.05 | 2.25 | -0.60 | -21.06% | 29 | 155 | 0.27 | 0.39 | 0.06 | -0.05 | 5/21/2025 | 5/21/2025 3:59:53 PM EST |
| 100.00 | 0.90 | 1.10 | 1.33 | -0.52 | -28.11% | 7 | 268 | 0.26 | 0.23 | 0.05 | -0.04 | 5/21/2025 | 5/21/2025 3:59:53 PM EST |
| 102.00 | 0.55 | 0.70 | 0.90 | -0.10 | -10.00% | 1 | 331 | 0.26 | 0.16 | 0.04 | -0.03 | 5/21/2025 | 5/21/2025 3:59:53 PM EST |
| 105.00 | 0.20 | 0.30 | 0.35 | 0.00 | 0.00% | 0 | 553 | 0.25 | 0.09 | 0.02 | -0.02 | 5/20/2025 | 5/21/2025 3:59:53 PM EST |
| 107.00 | 0.10 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 119 | 0.25 | 0.05 | 0.02 | -0.01 | 5/19/2025 | 5/21/2025 3:59:53 PM EST |
| 110.00 | 0.00 | 0.15 | 0.15 | +0.05 | +50.00% | 26 | 396 | 0.30 | 0.02 | 0.01 | -0.01 | 5/21/2025 | 5/21/2025 3:59:53 PM EST |
| 112.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 151 | 0.47 | 0.01 | 0.00 | 0.00 | 4/14/2025 | 5/21/2025 3:59:53 PM EST |
| 115.00 | 0.00 | 0.75 | 0.95 | 0.00 | 0.00% | 0 | 180 | 0.53 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/21/2025 3:59:53 PM EST |
| 117.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 419 | 0.56 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/21/2025 3:59:53 PM EST |
| 120.00 | 0.00 | 0.75 | 0.17 | 0.00 | 0.00% | 0 | 23 | 0.61 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/21/2025 3:59:53 PM EST |
| 122.00 | 0.00 | 0.75 | 0.59 | 0.00 | 0.00% | 0 | 38 | 0.64 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/21/2025 3:59:53 PM EST |
| 125.00 | 0.00 | 0.75 | 0.39 | 0.00 | 0.00% | 0 | 9 | 0.68 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/21/2025 3:59:53 PM EST |
| 127.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 77 | 0.71 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 5/21/2025 3:59:53 PM EST |
| 130.00 | 0.00 | 0.75 | 0.42 | 0.00 | 0.00% | 0 | 63 | 0.75 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/21/2025 3:59:53 PM EST |
| 132.00 | 0.00 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 11 | 0.78 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 5/21/2025 3:59:53 PM EST |
| 135.00 | 0.00 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 2 | 0.68 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 5/21/2025 3:59:53 PM EST |
| 137.00 | 0.00 | 0.75 | % | 0 | 182 | 0.84 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:53 PM EST | |||
| 140.00 | 0.00 | 0.75 | 2.60 | 0.00 | 0.00% | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 12/4/2024 | 5/21/2025 3:59:53 PM EST |
| 142.00 | 0.00 | 0.75 | 0.97 | 0.00 | 0.00% | 0 | 3 | 0.90 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 5/21/2025 3:59:53 PM EST |
| 145.00 | 0.00 | 0.75 | 1.59 | 0.00 | 0.00% | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 12/11/2024 | 5/21/2025 3:59:53 PM EST |
| 147.00 | 0.00 | 0.75 | % | 0 | 10 | 0.96 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:53 PM EST | |||
| 150.00 | 0.00 | 0.75 | 1.63 | 0.00 | 0.00% | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 12/4/2024 | 5/21/2025 3:59:53 PM EST |
| 152.00 | 0.00 | 0.75 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:53 PM EST | |||
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:53 PM EST | |||
| 157.00 | 0.00 | 0.75 | % | 0 | 20 | 1.06 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:53 PM EST | |||
| 160.00 | 0.00 | 0.75 | 4.20 | 0.00 | 0.00% | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 5/21/2025 3:59:53 PM EST |
| 162.00 | 0.00 | 0.75 | % | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:53 PM EST | |||
| 165.00 | 0.00 | 0.75 | 3.50 | 0.00 | 0.00% | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 5/21/2025 3:59:53 PM EST |
| 167.00 | 0.00 | 0.75 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:53 PM EST | |||
| 172.00 | 0.00 | 0.75 | % | 0 | 10 | 1.20 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:53 PM EST | |||
| 177.00 | 0.00 | 0.75 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:53 PM EST | |||
| 182.00 | 0.00 | 0.75 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:53 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 | 0.20 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:53 PM EST | |||
| 47.00 | 0.00 | 0.20 | 0.17 | 0.00 | 0.00% | 0 | 54 | 1.23 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 5/21/2025 3:59:53 PM EST |
| 50.00 | 0.00 | 0.20 | 0.65 | 0.00 | 0.00% | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 9/23/2024 | 5/21/2025 3:59:53 PM EST |
| 52.00 | 0.00 | 0.20 | % | 0 | 5 | 1.07 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:53 PM EST | |||
| 55.00 | 0.00 | 0.20 | 0.85 | 0.00 | 0.00% | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 9/19/2024 | 5/21/2025 3:59:53 PM EST |
| 57.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 117 | 0.93 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/21/2025 3:59:53 PM EST |
| 60.00 | 0.00 | 0.25 | 0.95 | 0.00 | 0.00% | 0 | 14 | 0.88 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/21/2025 3:59:53 PM EST |
| 62.00 | 0.00 | 0.25 | 0.35 | 0.00 | 0.00% | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/21/2025 3:59:53 PM EST |
| 65.00 | 0.00 | 0.25 | 0.33 | 0.00 | 0.00% | 0 | 22 | 0.74 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/21/2025 3:59:53 PM EST |
| 67.00 | 0.00 | 0.25 | 0.55 | 0.00 | 0.00% | 0 | 19 | 0.69 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/21/2025 3:59:53 PM EST |
| 70.00 | 0.00 | 0.30 | 0.45 | 0.00 | 0.00% | 0 | 2,004 | 0.64 | 0.00 | 0.00 | -0.01 | 4/25/2025 | 5/21/2025 3:59:53 PM EST |
| 72.00 | 0.00 | 0.30 | 0.41 | 0.00 | 0.00% | 0 | 27 | 0.59 | -0.01 | 0.00 | -0.01 | 5/1/2025 | 5/21/2025 3:59:53 PM EST |
| 75.00 | 0.00 | 2.25 | 0.19 | 0.00 | 0.00% | 0 | 187 | 1.11 | -0.02 | 0.00 | -0.02 | 5/20/2025 | 5/21/2025 3:59:53 PM EST |
| 77.00 | 0.15 | 0.35 | 0.28 | 0.00 | 0.00% | 0 | 134 | 0.45 | -0.03 | 0.01 | -0.03 | 5/12/2025 | 5/21/2025 3:59:53 PM EST |
| 80.00 | 0.00 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 1,585 | 0.42 | -0.05 | 0.01 | -0.03 | 5/20/2025 | 5/21/2025 3:59:53 PM EST |
| 82.00 | 0.30 | 0.45 | 0.37 | 0.00 | 0.00% | 0 | 404 | 0.37 | -0.08 | 0.01 | -0.04 | 5/16/2025 | 5/21/2025 3:59:53 PM EST |
| 85.00 | 0.50 | 0.65 | 0.50 | +0.05 | +11.12% | 1 | 122 | 0.34 | -0.13 | 0.02 | -0.04 | 5/21/2025 | 5/21/2025 3:59:53 PM EST |
| 87.00 | 0.75 | 0.90 | 0.70 | +0.20 | +40.00% | 8 | 326 | 0.33 | -0.17 | 0.03 | -0.05 | 5/21/2025 | 5/21/2025 3:59:53 PM EST |
| 90.00 | 1.30 | 1.45 | 0.80 | 0.00 | 0.00% | 0 | 145 | 0.31 | -0.26 | 0.04 | -0.05 | 5/20/2025 | 5/21/2025 3:59:53 PM EST |
| 92.00 | 1.85 | 2.00 | 1.80 | +0.48 | +36.37% | 23 | 135 | 0.29 | -0.34 | 0.05 | -0.05 | 5/21/2025 | 5/21/2025 3:59:53 PM EST |
| 95.00 | 3.00 | 3.30 | 2.30 | +0.06 | +2.68% | 13 | 225 | 0.28 | -0.50 | 0.06 | -0.05 | 5/21/2025 | 5/21/2025 3:59:53 PM EST |
| 97.00 | 4.10 | 4.40 | 3.35 | +0.45 | +15.52% | 1 | 225 | 0.27 | -0.61 | 0.06 | -0.05 | 5/21/2025 | 5/21/2025 3:59:53 PM EST |
| 100.00 | 6.20 | 6.50 | 4.70 | 0.00 | 0.00% | 0 | 641 | 0.27 | -0.77 | 0.05 | -0.04 | 5/16/2025 | 5/21/2025 3:59:53 PM EST |
| 102.00 | 7.90 | 8.10 | 5.90 | 0.00 | 0.00% | 0 | 974 | 0.26 | -0.84 | 0.04 | -0.03 | 5/19/2025 | 5/21/2025 3:59:53 PM EST |
| 105.00 | 8.60 | 11.50 | 8.76 | 0.00 | 0.00% | 0 | 119 | 0.35 | -0.91 | 0.02 | -0.02 | 5/20/2025 | 5/21/2025 3:59:53 PM EST |
| 107.00 | 10.70 | 13.50 | 11.60 | 0.00 | 0.00% | 0 | 319 | 0.47 | -0.95 | 0.02 | -0.01 | 5/14/2025 | 5/21/2025 3:59:53 PM EST |
| 110.00 | 14.80 | 17.40 | 13.80 | -0.30 | -2.13% | 100 | 331 | 0.45 | -0.98 | 0.01 | -0.01 | 5/21/2025 | 5/21/2025 3:59:53 PM EST |
| 112.00 | 15.60 | 19.80 | 15.80 | +1.00 | +6.76% | 100 | 0 | 0.49 | -0.99 | 0.00 | 0.00 | 5/21/2025 | 5/21/2025 3:59:53 PM EST |
| 115.00 | 18.60 | 22.80 | 19.08 | 0.00 | 0.00% | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 5/16/2025 | 5/21/2025 3:59:53 PM EST |
| 117.00 | 20.60 | 24.80 | 29.50 | 0.00 | 0.00% | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 5/21/2025 3:59:53 PM EST |
| 120.00 | 23.60 | 27.80 | 11.90 | 0.00 | 0.00% | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 5/21/2025 3:59:53 PM EST |
| 122.00 | 25.60 | 29.60 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/21/2025 3:59:53 PM EST | |||
| 125.00 | 28.60 | 32.80 | 12.70 | 0.00 | 0.00% | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 4/3/2024 | 5/21/2025 3:59:53 PM EST |
| 127.00 | 30.60 | 34.70 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/21/2025 3:59:53 PM EST | |||
| 130.00 | 33.60 | 37.80 | 14.70 | 0.00 | 0.00% | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 3/19/2024 | 5/21/2025 3:59:53 PM EST |
| 132.00 | 35.60 | 39.80 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/21/2025 3:59:53 PM EST | |||
| 135.00 | 38.60 | 42.80 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/21/2025 3:59:53 PM EST | |||
| 137.00 | 40.60 | 44.60 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/21/2025 3:59:53 PM EST | |||
| 140.00 | 43.60 | 47.80 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/21/2025 3:59:53 PM EST | |||
| 142.00 | 45.60 | 49.80 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/21/2025 3:59:53 PM EST | |||
| 145.00 | 48.60 | 52.80 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/21/2025 3:59:53 PM EST | |||
| 147.00 | 50.60 | 54.80 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/21/2025 3:59:53 PM EST | |||
| 150.00 | 53.60 | 57.60 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/21/2025 3:59:53 PM EST | |||
| 152.00 | 55.60 | 59.80 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/21/2025 3:59:53 PM EST | |||
| 155.00 | 58.60 | 62.80 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/21/2025 3:59:53 PM EST | |||
| 157.00 | 60.60 | 64.80 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 5/21/2025 3:59:53 PM EST | |||
| 160.00 | 63.60 | 67.80 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/21/2025 3:59:53 PM EST | |||
| 162.00 | 65.60 | 69.80 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/21/2025 3:59:53 PM EST | |||
| 165.00 | 68.60 | 72.80 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/21/2025 3:59:53 PM EST | |||
| 167.00 | 70.60 | 74.80 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/21/2025 3:59:53 PM EST | |||
| 172.00 | 75.60 | 79.80 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 5/21/2025 3:59:53 PM EST | |||
| 177.00 | 80.60 | 84.60 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/21/2025 3:59:53 PM EST | |||
| 182.00 | 85.60 | 89.70 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 5/21/2025 3:59:53 PM EST |