Options Chain for PACCAR INC COM (PCAR) - $122.91 as of 2/2/2026 8:52:39 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 48.60 | 72.20 | 76.40 | 74.30 | % | 1.53 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:52 AM EST | |||
| 53.60 | 67.20 | 71.40 | 69.30 | % | 1.29 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:52 AM EST | |||
| 58.60 | 62.20 | 66.50 | 64.35 | % | 1.10 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:52 AM EST | |||
| 63.60 | 57.20 | 61.50 | 59.35 | % | 0.93 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:52 AM EST | |||
| 68.60 | 52.20 | 56.50 | 54.35 | % | 0.79 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:52 AM EST | |||
| 73.60 | 47.20 | 51.00 | 49.10 | % | 0.67 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:52 AM EST | |||
| 78.60 | 42.20 | 45.20 | 43.70 | % | 0.56 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:52 AM EST | |||
| 83.60 | 37.20 | 40.20 | 38.70 | % | 0.46 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:52 AM EST | |||
| 88.60 | 32.20 | 35.20 | 33.70 | % | 0.38 | 0 | 8 | 1.25 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:52 AM EST | |||
| 90.00 | 30.80 | 33.80 | 32.30 | 17.10 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 2/2/2026 9:58:52 AM EST |
| 93.60 | 27.30 | 30.30 | 28.80 | 28.32 | 0.00 | 0.00% | 0.31 | 0 | 15 | 1.10 | 0.99 | 0.00 | -0.01 | 1/26/2026 | 2/2/2026 9:58:52 AM EST |
| 95.00 | 25.90 | 28.90 | 27.40 | 17.47 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.06 | 0.99 | 0.00 | -0.01 | 1/2/2026 | 2/2/2026 9:58:52 AM EST |
| 98.60 | 22.30 | 25.40 | 23.85 | 23.15 | 0.00 | 0.00% | 0.24 | 0 | 58 | 0.96 | 0.99 | 0.00 | -0.01 | 1/16/2026 | 2/2/2026 9:58:52 AM EST |
| 100.00 | 21.00 | 24.00 | 22.50 | 19.90 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.91 | 0.98 | 0.00 | -0.02 | 1/20/2026 | 2/2/2026 9:58:52 AM EST |
| 103.60 | 17.60 | 20.50 | 19.05 | 18.62 | 0.00 | 0.00% | 0.18 | 0 | 280 | 0.82 | 0.96 | 0.01 | -0.03 | 1/26/2026 | 2/2/2026 9:58:52 AM EST |
| 105.00 | 16.10 | 19.30 | 17.70 | 10.95 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.80 | 0.96 | 0.01 | -0.03 | 12/15/2025 | 2/2/2026 9:58:52 AM EST |
| 108.60 | 12.90 | 15.60 | 14.25 | 13.05 | 0.00 | 0.00% | 0.13 | 0 | 520 | 0.67 | 0.90 | 0.01 | -0.06 | 1/15/2026 | 2/2/2026 9:58:52 AM EST |
| 110.00 | 11.50 | 14.30 | 12.90 | 10.45 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.64 | 0.88 | 0.02 | -0.07 | 1/27/2026 | 2/2/2026 9:58:52 AM EST |
| 113.60 | 8.00 | 10.90 | 9.45 | 10.75 | 0.00 | 0.00% | 0.08 | 0 | 726 | 0.54 | 0.82 | 0.03 | -0.08 | 1/28/2026 | 2/2/2026 9:58:52 AM EST |
| 115.00 | 7.50 | 9.10 | 8.30 | 7.50 | 0.00 | 0.00% | 0.07 | 0 | 27 | 0.34 | 0.78 | 0.03 | -0.09 | 1/27/2026 | 2/2/2026 9:58:52 AM EST |
| 118.60 | 4.00 | 6.80 | 5.40 | 6.35 | 0.00 | 0.00% | 0.05 | 0 | 261 | 0.30 | 0.67 | 0.04 | -0.09 | 1/29/2026 | 2/2/2026 9:58:52 AM EST |
| 120.00 | 2.90 | 5.60 | 4.25 | 4.28 | 0.00 | 0.00% | 0.04 | 0 | 248 | 0.29 | 0.61 | 0.05 | -0.09 | 1/30/2026 | 2/2/2026 9:58:52 AM EST |
| 123.60 | 1.50 | 3.20 | 2.35 | 2.62 | -0.08 | -2.97% | 0.02 | 1 | 362 | 0.27 | 0.43 | 0.05 | -0.08 | 2/2/2026 | 2/2/2026 9:58:52 AM EST |
| 125.00 | 1.10 | 2.65 | 1.88 | 2.05 | 0.00 | 0.00% | 0.02 | 0 | 846 | 0.28 | 0.36 | 0.05 | -0.08 | 1/30/2026 | 2/2/2026 9:58:52 AM EST |
| 128.60 | 0.00 | 2.40 | 1.20 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.52 | 0.20 | 0.04 | -0.06 | 1/28/2026 | 2/2/2026 9:58:52 AM EST |
| 130.00 | 0.10 | 2.15 | 1.13 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 241 | 0.46 | 0.15 | 0.03 | -0.05 | 1/30/2026 | 2/2/2026 9:58:52 AM EST |
| 133.60 | 0.00 | 0.85 | 0.43 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.39 | 0.07 | 0.02 | -0.03 | 1/27/2026 | 2/2/2026 9:58:52 AM EST |
| 135.00 | 0.00 | 0.90 | 0.45 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.34 | 0.06 | 0.02 | -0.03 | 1/30/2026 | 2/2/2026 9:58:52 AM EST |
| 138.60 | 0.00 | 0.75 | 0.38 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.47 | 0.02 | 0.01 | -0.01 | 1/28/2026 | 2/2/2026 9:58:52 AM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.49 | 0.01 | 0.00 | -0.01 | 1/22/2026 | 2/2/2026 9:58:52 AM EST |
| 143.60 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.56 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 2/2/2026 9:58:52 AM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.58 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/2/2026 9:58:52 AM EST |
| 148.60 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.64 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 2/2/2026 9:58:52 AM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.66 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/2/2026 9:58:52 AM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.74 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/2/2026 9:58:52 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 48.60 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 4 | 3.09 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:52 AM EST | |||
| 53.60 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 8 | 1.47 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:52 AM EST | |||
| 58.60 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 4 | 2.54 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:52 AM EST | |||
| 63.60 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 11 | 1.18 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:52 AM EST | |||
| 68.60 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 14 | 1.06 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:52 AM EST | |||
| 73.60 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 4 | 1.44 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:52 AM EST | |||
| 78.60 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.90 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/2/2026 9:58:52 AM EST |
| 83.60 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 53 | 0.84 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:52 AM EST | |||
| 88.60 | 0.05 | 0.20 | 0.13 | % | 0.00 | 0 | 66 | 0.69 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:52 AM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 2/2/2026 9:58:52 AM EST |
| 93.60 | 0.00 | 0.35 | 0.18 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.72 | -0.01 | 0.00 | -0.01 | 12/31/2025 | 2/2/2026 9:58:52 AM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.82 | -0.01 | 0.00 | -0.01 | 1/2/2026 | 2/2/2026 9:58:52 AM EST |
| 98.60 | 0.00 | 0.75 | 0.38 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 153 | 0.72 | -0.01 | 0.00 | -0.01 | 1/6/2026 | 2/2/2026 9:58:52 AM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.68 | -0.02 | 0.00 | -0.02 | 1/27/2026 | 2/2/2026 9:58:52 AM EST |
| 103.60 | 0.00 | 0.80 | 0.40 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.47 | -0.04 | 0.01 | -0.03 | 1/27/2026 | 2/2/2026 9:58:52 AM EST |
| 105.00 | 0.00 | 0.80 | 0.40 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.56 | -0.04 | 0.01 | -0.03 | 1/26/2026 | 2/2/2026 9:58:52 AM EST |
| 108.60 | 0.15 | 0.90 | 0.53 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 238 | 0.40 | -0.10 | 0.01 | -0.06 | 1/29/2026 | 2/2/2026 9:58:52 AM EST |
| 110.00 | 0.15 | 1.10 | 0.63 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.38 | -0.12 | 0.02 | -0.07 | 1/30/2026 | 2/2/2026 9:58:52 AM EST |
| 113.60 | 0.45 | 1.40 | 0.93 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 275 | 0.35 | -0.18 | 0.03 | -0.08 | 1/28/2026 | 2/2/2026 9:58:52 AM EST |
| 115.00 | 0.55 | 1.90 | 1.23 | 0.94 | 0.00 | 0.00% | 0.01 | 0 | 295 | 0.35 | -0.22 | 0.03 | -0.09 | 1/30/2026 | 2/2/2026 9:58:52 AM EST |
| 118.60 | 0.45 | 2.55 | 1.50 | 1.43 | 0.00 | 0.00% | 0.01 | 0 | 165 | 0.31 | -0.33 | 0.04 | -0.09 | 1/28/2026 | 2/2/2026 9:58:52 AM EST |
| 120.00 | 1.35 | 3.10 | 2.23 | 2.20 | 0.00 | 0.00% | 0.02 | 0 | 444 | 0.32 | -0.39 | 0.05 | -0.09 | 1/29/2026 | 2/2/2026 9:58:52 AM EST |
| 123.60 | 2.35 | 4.70 | 3.53 | 3.60 | 0.00 | 0.00% | 0.03 | 0 | 52 | 0.28 | -0.57 | 0.05 | -0.08 | 1/29/2026 | 2/2/2026 9:58:52 AM EST |
| 125.00 | 3.20 | 5.40 | 4.30 | 4.00 | 0.00 | 0.00% | 0.03 | 0 | 16 | 0.23 | -0.64 | 0.05 | -0.08 | 1/29/2026 | 2/2/2026 9:58:52 AM EST |
| 128.60 | 6.40 | 8.30 | 7.35 | % | 0.06 | 0 | 0 | 0.39 | -0.80 | 0.04 | -0.06 | 2/2/2026 9:58:52 AM EST | |||
| 130.00 | 7.10 | 9.50 | 8.30 | 11.45 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.40 | -0.85 | 0.03 | -0.05 | 1/14/2026 | 2/2/2026 9:58:52 AM EST |
| 133.60 | 10.40 | 13.30 | 11.85 | % | 0.09 | 0 | 0 | 0.52 | -0.93 | 0.02 | -0.03 | 2/2/2026 9:58:52 AM EST | |||
| 135.00 | 11.70 | 14.10 | 12.90 | % | 0.10 | 0 | 0 | 0.51 | -0.94 | 0.02 | -0.03 | 2/2/2026 9:58:52 AM EST | |||
| 138.60 | 14.90 | 18.10 | 16.50 | % | 0.12 | 0 | 0 | 0.61 | -0.98 | 0.01 | -0.01 | 2/2/2026 9:58:52 AM EST | |||
| 140.00 | 16.50 | 19.40 | 17.95 | % | 0.13 | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.01 | 2/2/2026 9:58:52 AM EST | |||
| 143.60 | 20.10 | 23.00 | 21.55 | % | 0.15 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:52 AM EST | |||
| 145.00 | 21.50 | 24.40 | 22.95 | % | 0.16 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:52 AM EST | |||
| 148.60 | 25.10 | 28.10 | 26.60 | % | 0.18 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:52 AM EST | |||
| 150.00 | 26.40 | 29.30 | 27.85 | % | 0.19 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:52 AM EST | |||
| 155.00 | 31.10 | 34.50 | 32.80 | % | 0.21 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:52 AM EST |