Options Chain for PACCAR INC COM (PCAR) - $114.13 as of 5/8/2026 6:31:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 53.60 | 58.80 | 62.70 | 60.75 | % | 1.13 | 0 | 0 | 4.36 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 58.60 | 53.70 | 57.70 | 55.70 | % | 0.95 | 0 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 63.60 | 48.70 | 52.70 | 50.70 | % | 0.80 | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 65.00 | 47.30 | 51.30 | 49.30 | % | 0.76 | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 68.60 | 43.70 | 47.70 | 45.70 | % | 0.67 | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 70.00 | 42.30 | 46.30 | 44.30 | % | 0.63 | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 73.60 | 38.70 | 42.70 | 40.70 | % | 0.55 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 75.00 | 37.30 | 41.30 | 39.30 | % | 0.52 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 78.60 | 33.80 | 37.70 | 35.75 | % | 0.45 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 80.00 | 32.30 | 36.30 | 34.30 | % | 0.43 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 83.60 | 28.70 | 32.70 | 30.70 | % | 0.37 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 85.00 | 27.30 | 31.30 | 29.30 | % | 0.34 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 88.60 | 23.90 | 27.70 | 25.80 | % | 0.29 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 90.00 | 22.60 | 26.30 | 24.45 | % | 0.27 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 93.60 | 18.80 | 22.70 | 20.75 | % | 0.22 | 0 | 1 | 1.61 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 95.00 | 17.20 | 21.30 | 19.25 | % | 0.20 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 98.60 | 13.60 | 17.70 | 15.65 | % | 0.16 | 0 | 10 | 1.32 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 100.00 | 12.40 | 16.40 | 14.40 | 19.18 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.24 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 5/8/2026 3:59:54 PM EST |
| 103.60 | 9.10 | 12.80 | 10.95 | 21.75 | 0.00 | 0.00% | 0.11 | 0 | 4 | 1.05 | 0.99 | 0.01 | -0.01 | 4/14/2026 | 5/8/2026 3:59:54 PM EST |
| 105.00 | 7.30 | 11.40 | 9.35 | 10.25 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.95 | 0.97 | 0.01 | -0.02 | 5/4/2026 | 5/8/2026 3:59:54 PM EST |
| 108.60 | 4.10 | 8.00 | 6.05 | 5.97 | 0.00 | 0.00% | 0.06 | 0 | 28 | 0.77 | 0.85 | 0.04 | -0.10 | 5/5/2026 | 5/8/2026 3:59:54 PM EST |
| 110.00 | 3.30 | 6.70 | 5.00 | 6.56 | 0.00 | 0.00% | 0.05 | 0 | 106 | 0.70 | 0.80 | 0.05 | -0.11 | 5/7/2026 | 5/8/2026 3:59:54 PM EST |
| 113.60 | 1.55 | 2.30 | 1.93 | 14.80 | 0.00 | 0.00% | 0.02 | 0 | 276 | 0.25 | 0.56 | 0.08 | -0.13 | 4/27/2026 | 5/8/2026 3:59:54 PM EST |
| 115.00 | 1.00 | 1.85 | 1.43 | 1.35 | -0.20 | -12.91% | 0.01 | 1 | 93 | 0.28 | 0.44 | 0.08 | -0.13 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 118.60 | 0.25 | 0.75 | 0.50 | 0.40 | -0.10 | -20.00% | 0.00 | 21 | 209 | 0.26 | 0.19 | 0.06 | -0.09 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 120.00 | 0.05 | 0.75 | 0.40 | 0.30 | -0.05 | -14.29% | 0.00 | 1 | 112 | 0.31 | 0.13 | 0.04 | -0.07 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 123.60 | 0.00 | 2.35 | 1.18 | 0.10 | -0.20 | -66.67% | 0.01 | 11 | 99 | 0.90 | 0.03 | 0.01 | -0.02 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 125.00 | 0.05 | 0.45 | 0.25 | 0.22 | -0.25 | -53.20% | 0.00 | 3 | 749 | 0.64 | 0.02 | 0.01 | -0.01 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 128.60 | 0.00 | 2.00 | 1.00 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 111 | 1.04 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 3:59:54 PM EST |
| 130.00 | 0.00 | 2.30 | 1.15 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 490 | 1.16 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:54 PM EST |
| 133.60 | 0.00 | 2.25 | 1.13 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 547 | 1.28 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 3:59:54 PM EST |
| 135.00 | 0.00 | 1.35 | 0.68 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 214 | 1.12 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:54 PM EST |
| 138.60 | 0.00 | 0.65 | 0.33 | 0.05 | -0.05 | -50.00% | 0.00 | 504 | 506 | 1.01 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 140.00 | 0.00 | 1.05 | 0.53 | 0.05 | -0.05 | -50.00% | 0.00 | 8 | 186 | 1.18 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 143.60 | 0.00 | 1.95 | 0.98 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.54 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 3:59:54 PM EST |
| 145.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 1 | 1.65 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 148.60 | 0.00 | 2.20 | 1.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.75 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/8/2026 3:59:54 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 48 | 1.78 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 3:59:54 PM EST |
| 153.60 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 5 | 1.88 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 1.91 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 2.04 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.17 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 3:59:54 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 53.60 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 6 | 4.28 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 58.60 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 7 | 3.85 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 63.60 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 4 | 3.46 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.36 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:54 PM EST |
| 68.60 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 3 | 3.10 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 73.60 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 13 | 2.76 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 78.60 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 16 | 2.44 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 83.60 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 65 | 2.13 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 88.60 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 8 | 1.84 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 90.00 | 0.00 | 0.25 | 0.13 | 0.59 | +0.34 | +136.00% | 0.00 | 2 | 6 | 1.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 93.60 | 0.00 | 2.15 | 1.08 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.56 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 5/8/2026 3:59:54 PM EST |
| 95.00 | 0.00 | 2.20 | 1.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.49 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 3:59:54 PM EST |
| 98.60 | 0.00 | 2.20 | 1.10 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.29 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 5/8/2026 3:59:54 PM EST |
| 100.00 | 0.00 | 2.25 | 1.13 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.22 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 3:59:54 PM EST |
| 103.60 | 0.00 | 2.30 | 1.15 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 55 | 1.01 | -0.01 | 0.01 | -0.01 | 5/7/2026 | 5/8/2026 3:59:54 PM EST |
| 105.00 | 0.00 | 2.35 | 1.18 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.96 | -0.03 | 0.01 | -0.02 | 5/5/2026 | 5/8/2026 3:59:54 PM EST |
| 108.60 | 0.00 | 0.80 | 0.40 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.32 | -0.15 | 0.04 | -0.10 | 4/16/2026 | 5/8/2026 3:59:54 PM EST |
| 110.00 | 0.20 | 1.60 | 0.90 | 0.45 | 0.00 | 0.00% | 0.01 | 3 | 1,041 | 0.38 | -0.20 | 0.05 | -0.11 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 113.60 | 1.45 | 1.80 | 1.63 | 1.55 | -0.15 | -8.83% | 0.01 | 6 | 78 | 0.31 | -0.44 | 0.08 | -0.13 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 115.00 | 1.90 | 2.80 | 2.35 | 2.29 | +0.83 | +56.85% | 0.02 | 4 | 184 | 0.31 | -0.56 | 0.08 | -0.13 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 118.60 | 3.50 | 5.30 | 4.40 | 6.00 | 0.00 | 0.00% | 0.04 | 0 | 118 | 0.48 | -0.81 | 0.06 | -0.09 | 5/5/2026 | 5/8/2026 3:59:54 PM EST |
| 120.00 | 5.10 | 7.80 | 6.45 | 6.10 | +0.71 | +13.18% | 0.05 | 5 | 868 | 0.65 | -0.87 | 0.04 | -0.07 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 123.60 | 7.80 | 11.50 | 9.65 | 2.95 | 0.00 | 0.00% | 0.08 | 0 | 43 | 0.84 | -0.97 | 0.01 | -0.02 | 4/28/2026 | 5/8/2026 3:59:54 PM EST |
| 125.00 | 9.10 | 13.10 | 11.10 | 9.20 | 0.00 | 0.00% | 0.09 | 0 | 71 | 0.90 | -0.98 | 0.01 | -0.01 | 5/1/2026 | 5/8/2026 3:59:54 PM EST |
| 128.60 | 12.80 | 16.30 | 14.55 | 10.56 | 0.00 | 0.00% | 0.11 | 0 | 60 | 1.01 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 3:59:54 PM EST |
| 130.00 | 14.10 | 18.20 | 16.15 | 5.30 | 0.00 | 0.00% | 0.12 | 0 | 25 | 1.13 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 3:59:54 PM EST |
| 133.60 | 17.70 | 21.80 | 19.75 | % | 0.15 | 0 | 1 | 1.31 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 135.00 | 19.10 | 22.90 | 21.00 | % | 0.16 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 138.60 | 22.60 | 26.40 | 24.50 | % | 0.18 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 140.00 | 24.10 | 27.80 | 25.95 | % | 0.19 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 143.60 | 27.70 | 31.40 | 29.55 | % | 0.21 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 145.00 | 29.00 | 33.00 | 31.00 | 20.00 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 3:59:54 PM EST |
| 148.60 | 32.60 | 36.50 | 34.55 | % | 0.23 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 150.00 | 34.00 | 38.10 | 36.05 | % | 0.24 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 153.60 | 37.60 | 41.70 | 39.65 | % | 0.26 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 155.00 | 39.00 | 43.10 | 41.05 | % | 0.26 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 160.00 | 44.00 | 47.90 | 45.95 | % | 0.29 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 165.00 | 49.00 | 53.00 | 51.00 | % | 0.31 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 170.00 | 54.00 | 58.00 | 56.00 | % | 0.33 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST |