Options Chain for PACCAR INC COM (PCAR) - $98.00 as of 10/24/2025 6:05:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 53.20 | 57.20 | 55.20 | % | 1.23 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:57 PM EST | |||
| 50.00 | 48.20 | 52.10 | 50.15 | % | 1.00 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:57 PM EST | |||
| 55.00 | 43.20 | 47.20 | 45.20 | % | 0.82 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:57 PM EST | |||
| 60.00 | 38.10 | 42.20 | 40.15 | % | 0.67 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:57 PM EST | |||
| 65.00 | 33.20 | 37.10 | 35.15 | % | 0.54 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:57 PM EST | |||
| 70.00 | 28.20 | 32.20 | 30.20 | % | 0.43 | 0 | 0 | 1.21 | 0.99 | 0.00 | 0.00 | 10/24/2025 3:59:57 PM EST | |||
| 75.00 | 23.30 | 27.20 | 25.25 | % | 0.34 | 0 | 0 | 1.03 | 0.99 | 0.00 | -0.01 | 10/24/2025 3:59:57 PM EST | |||
| 80.00 | 18.30 | 22.30 | 20.30 | 20.00 | 0.00 | 0.00% | 0.25 | 0 | 84 | 0.88 | 0.97 | 0.00 | -0.02 | 10/21/2025 | 10/24/2025 3:59:57 PM EST |
| 85.00 | 13.40 | 17.40 | 15.40 | 14.63 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.73 | 0.93 | 0.01 | -0.03 | 10/21/2025 | 10/24/2025 3:59:57 PM EST |
| 90.00 | 8.60 | 12.50 | 10.55 | 10.21 | 0.00 | 0.00% | 0.12 | 0 | 15 | 0.57 | 0.85 | 0.02 | -0.05 | 10/21/2025 | 10/24/2025 3:59:57 PM EST |
| 95.00 | 4.30 | 8.30 | 6.30 | 6.00 | +0.46 | +8.31% | 0.07 | 6 | 306 | 0.48 | 0.72 | 0.03 | -0.07 | 10/24/2025 | 10/24/2025 3:59:57 PM EST |
| 100.00 | 3.00 | 4.90 | 3.95 | 2.59 | 0.00 | 0.00% | 0.04 | 0 | 506 | 0.34 | 0.54 | 0.04 | -0.07 | 10/23/2025 | 10/24/2025 3:59:57 PM EST |
| 105.00 | 1.00 | 1.40 | 1.20 | 1.00 | 0.00 | 0.00% | 0.01 | 360 | 987 | 0.26 | 0.33 | 0.04 | -0.06 | 10/24/2025 | 10/24/2025 3:59:57 PM EST |
| 110.00 | 0.20 | 0.65 | 0.43 | 0.21 | -0.11 | -34.38% | 0.00 | 90 | 1,632 | 0.26 | 0.17 | 0.03 | -0.04 | 10/24/2025 | 10/24/2025 3:59:57 PM EST |
| 115.00 | 0.05 | 0.45 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 418 | 0.30 | 0.07 | 0.02 | -0.02 | 10/23/2025 | 10/24/2025 3:59:57 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 120 | 0.71 | 0.03 | 0.01 | -0.01 | 10/20/2025 | 10/24/2025 3:59:57 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.81 | 0.01 | 0.00 | 0.00 | 10/21/2025 | 10/24/2025 3:59:57 PM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.41 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/24/2025 3:59:57 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.98 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 10/24/2025 3:59:57 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:57 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 10/24/2025 3:59:57 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.19 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 10/24/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.33 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 10/24/2025 3:59:57 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.07 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 10/24/2025 3:59:57 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:57 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | 0.47 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.62 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/24/2025 3:59:57 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.43 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/24/2025 3:59:57 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.22 | -91.67% | 0.00 | 1 | 58 | 0.63 | -0.01 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 3:59:57 PM EST |
| 75.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 125 | 0.61 | -0.01 | 0.00 | -0.01 | 10/21/2025 | 10/24/2025 3:59:57 PM EST |
| 80.00 | 0.00 | 0.30 | 0.15 | 0.07 | -0.02 | -22.23% | 0.00 | 1 | 825 | 0.51 | -0.03 | 0.00 | -0.02 | 10/24/2025 | 10/24/2025 3:59:57 PM EST |
| 85.00 | 0.05 | 1.65 | 0.85 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 335 | 0.48 | -0.07 | 0.01 | -0.03 | 10/22/2025 | 10/24/2025 3:59:57 PM EST |
| 90.00 | 0.30 | 0.85 | 0.58 | 0.47 | -0.23 | -32.86% | 0.01 | 1 | 512 | 0.35 | -0.15 | 0.02 | -0.05 | 10/24/2025 | 10/24/2025 3:59:57 PM EST |
| 95.00 | 1.05 | 1.40 | 1.23 | 1.25 | -0.25 | -16.67% | 0.01 | 478 | 784 | 0.31 | -0.28 | 0.03 | -0.07 | 10/24/2025 | 10/24/2025 3:59:57 PM EST |
| 100.00 | 2.60 | 4.80 | 3.70 | 3.30 | +0.20 | +6.46% | 0.04 | 8 | 389 | 0.37 | -0.46 | 0.04 | -0.07 | 10/24/2025 | 10/24/2025 3:59:57 PM EST |
| 105.00 | 4.20 | 6.60 | 5.40 | 5.40 | 0.00 | 0.00% | 0.05 | 0 | 32 | 0.34 | -0.67 | 0.04 | -0.06 | 10/22/2025 | 10/24/2025 3:59:57 PM EST |
| 110.00 | 8.30 | 12.30 | 10.30 | 10.70 | 0.00 | 0.00% | 0.09 | 0 | 35 | 0.55 | -0.83 | 0.03 | -0.04 | 10/21/2025 | 10/24/2025 3:59:57 PM EST |
| 115.00 | 13.20 | 17.10 | 15.15 | % | 0.13 | 0 | 0 | 0.65 | -0.93 | 0.02 | -0.02 | 10/24/2025 3:59:57 PM EST | |||
| 120.00 | 18.00 | 22.00 | 20.00 | % | 0.17 | 0 | 0 | 0.76 | -0.97 | 0.01 | -0.01 | 10/24/2025 3:59:57 PM EST | |||
| 125.00 | 23.00 | 27.00 | 25.00 | % | 0.20 | 0 | 0 | 0.84 | -0.99 | 0.00 | 0.00 | 10/24/2025 3:59:57 PM EST | |||
| 130.00 | 28.00 | 32.00 | 30.00 | % | 0.23 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:57 PM EST | |||
| 135.00 | 33.00 | 37.00 | 35.00 | % | 0.26 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:57 PM EST | |||
| 140.00 | 38.00 | 41.90 | 39.95 | % | 0.29 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:57 PM EST | |||
| 145.00 | 43.00 | 46.90 | 44.95 | % | 0.31 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:57 PM EST | |||
| 150.00 | 47.90 | 51.90 | 49.90 | % | 0.33 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:57 PM EST |