Options Chain for PACCAR INC COM (PCAR) - $112.38 as of 4/26/2024 9:40:28 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 39.30 | 71.10 | 75.00 | % | 0 | 17 | 3.24 | 1.00 | 0.00 | 0.00 | 4/25/2024 4:00:05 PM EST | |||
| 41.80 | 68.60 | 72.50 | 70.36 | 0.00 | 0.00% | 0 | 1 | 3.07 | 1.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 4:00:05 PM EST |
| 44.30 | 66.10 | 70.30 | % | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 4/25/2024 4:00:05 PM EST | |||
| 46.80 | 63.60 | 67.70 | % | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 4/25/2024 4:00:05 PM EST | |||
| 50.00 | 60.40 | 64.40 | % | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 4/25/2024 4:00:05 PM EST | |||
| 51.80 | 58.60 | 62.60 | % | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 4/25/2024 4:00:05 PM EST | |||
| 55.00 | 55.40 | 59.40 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 4/25/2024 4:00:05 PM EST | |||
| 56.80 | 53.60 | 57.50 | 51.70 | 0.00 | 0.00% | 0 | 44 | 2.28 | 1.00 | 0.00 | 0.00 | 2/15/2024 | 4/25/2024 4:00:05 PM EST |
| 60.00 | 50.40 | 54.40 | % | 0 | 1 | 2.10 | 1.00 | 0.00 | 0.00 | 4/25/2024 4:00:05 PM EST | |||
| 61.80 | 48.60 | 52.60 | % | 0 | 30 | 2.05 | 1.00 | 0.00 | 0.00 | 4/25/2024 4:00:05 PM EST | |||
| 65.00 | 45.50 | 49.40 | % | 0 | 6 | 1.88 | 1.00 | 0.00 | 0.00 | 4/25/2024 4:00:05 PM EST | |||
| 66.80 | 43.70 | 47.60 | % | 0 | 39 | 1.80 | 1.00 | 0.00 | 0.00 | 4/25/2024 4:00:05 PM EST | |||
| 69.30 | 41.20 | 45.10 | 47.35 | 0.00 | 0.00% | 0 | 20 | 1.70 | 1.00 | 0.00 | 0.00 | 3/5/2024 | 4/25/2024 4:00:05 PM EST |
| 71.80 | 38.70 | 42.70 | 44.17 | 0.00 | 0.00% | 0 | 72 | 1.60 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/25/2024 4:00:05 PM EST |
| 74.30 | 36.20 | 40.20 | 22.07 | 0.00 | 0.00% | 0 | 110 | 1.51 | 1.00 | 0.00 | 0.00 | 1/18/2024 | 4/25/2024 4:00:05 PM EST |
| 76.80 | 33.70 | 37.80 | % | 0 | 144 | 1.42 | 1.00 | 0.00 | 0.00 | 4/25/2024 4:00:05 PM EST | |||
| 79.30 | 31.20 | 35.30 | 17.00 | 0.00 | 0.00% | 0 | 50 | 1.36 | 1.00 | 0.00 | 0.00 | 1/12/2024 | 4/25/2024 4:00:05 PM EST |
| 81.80 | 28.70 | 32.70 | 36.66 | 0.00 | 0.00% | 0 | 36 | 1.26 | 1.00 | 0.00 | 0.00 | 3/15/2024 | 4/25/2024 4:00:05 PM EST |
| 84.30 | 26.20 | 30.00 | 31.94 | 0.00 | 0.00% | 0 | 63 | 1.17 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/25/2024 4:00:05 PM EST |
| 86.80 | 23.70 | 27.70 | 19.80 | 0.00 | 0.00% | 0 | 192 | 1.07 | 1.00 | 0.00 | 0.00 | 2/8/2024 | 4/25/2024 4:00:05 PM EST |
| 89.30 | 21.40 | 25.20 | 15.80 | 0.00 | 0.00% | 0 | 135 | 1.00 | 0.99 | 0.00 | 0.00 | 2/2/2024 | 4/25/2024 4:00:05 PM EST |
| 91.80 | 18.90 | 22.70 | 28.70 | 0.00 | 0.00% | 0 | 117 | 0.95 | 0.99 | 0.00 | -0.01 | 4/9/2024 | 4/25/2024 4:00:05 PM EST |
| 94.30 | 16.30 | 20.30 | 28.90 | 0.00 | 0.00% | 0 | 157 | 0.86 | 0.98 | 0.00 | -0.01 | 3/28/2024 | 4/25/2024 4:00:05 PM EST |
| 96.80 | 13.90 | 16.50 | 15.80 | 0.00 | 0.00% | 0 | 572 | 0.51 | 0.96 | 0.01 | -0.02 | 4/22/2024 | 4/25/2024 4:00:05 PM EST |
| 100.00 | 11.40 | 14.40 | 14.70 | 0.00 | 0.00% | 0 | 74 | 0.70 | 0.92 | 0.01 | -0.03 | 4/24/2024 | 4/25/2024 4:00:05 PM EST |
| 101.80 | 11.10 | 11.30 | 13.10 | 0.00 | 0.00% | 0 | 1,254 | 0.53 | 0.89 | 0.02 | -0.04 | 4/24/2024 | 4/25/2024 4:00:05 PM EST |
| 105.00 | 8.20 | 8.70 | 7.90 | 0.00 | 0.00% | 0 | 187 | 0.34 | 0.82 | 0.03 | -0.06 | 4/25/2024 | 4/25/2024 4:00:05 PM EST |
| 106.80 | 6.70 | 7.10 | 8.60 | 0.00 | 0.00% | 0 | 552 | 0.32 | 0.76 | 0.03 | -0.06 | 4/24/2024 | 4/25/2024 4:00:05 PM EST |
| 110.00 | 4.60 | 4.80 | 4.30 | 0.00 | 0.00% | 0 | 206 | 0.31 | 0.64 | 0.04 | -0.08 | 4/25/2024 | 4/25/2024 4:00:05 PM EST |
| 111.80 | 3.50 | 3.70 | 3.60 | 0.00 | 0.00% | 0 | 272 | 0.30 | 0.56 | 0.05 | -0.08 | 4/25/2024 | 4/25/2024 4:00:05 PM EST |
| 115.00 | 2.00 | 2.20 | 2.05 | -0.10 | -4.66% | 19 | 694 | 0.29 | 0.40 | 0.05 | -0.07 | 4/26/2024 | 4/25/2024 4:00:05 PM EST |
| 116.80 | 1.40 | 1.55 | 1.30 | -0.25 | -16.13% | 8 | 650 | 0.29 | 0.32 | 0.04 | -0.07 | 4/26/2024 | 4/25/2024 4:00:05 PM EST |
| 120.00 | 0.70 | 0.80 | 0.75 | 0.00 | 0.00% | 0 | 595 | 0.28 | 0.20 | 0.03 | -0.05 | 4/25/2024 | 4/25/2024 4:00:05 PM EST |
| 121.80 | 0.45 | 0.60 | 0.58 | 0.00 | 0.00% | 0 | 354 | 0.29 | 0.15 | 0.03 | -0.04 | 4/25/2024 | 4/25/2024 4:00:05 PM EST |
| 125.00 | 0.20 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 361 | 0.28 | 0.08 | 0.02 | -0.03 | 4/25/2024 | 4/25/2024 4:00:05 PM EST |
| 126.80 | 0.10 | 0.40 | 0.22 | 0.00 | 0.00% | 0 | 163 | 0.29 | 0.06 | 0.01 | -0.02 | 4/24/2024 | 4/25/2024 4:00:05 PM EST |
| 130.00 | 0.05 | 0.65 | 0.23 | 0.00 | 0.00% | 0 | 175 | 0.35 | 0.03 | 0.01 | -0.01 | 4/23/2024 | 4/25/2024 4:00:05 PM EST |
| 131.80 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 40 | 0.37 | 0.02 | 0.00 | -0.01 | 4/25/2024 | 4/25/2024 4:00:05 PM EST |
| 135.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 55 | 0.56 | 0.01 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 4:00:05 PM EST |
| 136.80 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 18 | 0.64 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/25/2024 4:00:05 PM EST |
| 140.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/25/2024 4:00:05 PM EST |
| 145.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 5 | 0.71 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 4/25/2024 4:00:05 PM EST |
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:05 PM EST | |||
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:05 PM EST | |||
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 39.30 | 0.00 | 0.75 | % | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:05 PM EST | |||
| 41.80 | 0.00 | 0.75 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:05 PM EST | |||
| 44.30 | 0.00 | 0.75 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:05 PM EST | |||
| 46.80 | 0.00 | 0.75 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:05 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:05 PM EST | |||
| 51.80 | 0.00 | 0.75 | % | 0 | 4 | 1.94 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:05 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:05 PM EST | |||
| 56.80 | 0.00 | 0.75 | % | 0 | 20 | 1.73 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:05 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:05 PM EST | |||
| 61.80 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 10 | 1.55 | 0.00 | 0.00 | 0.00 | 1/24/2024 | 4/25/2024 4:00:05 PM EST |
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:05 PM EST | |||
| 66.80 | 0.00 | 0.75 | % | 0 | 1 | 1.37 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:05 PM EST | |||
| 69.30 | 0.00 | 0.75 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:05 PM EST | |||
| 71.80 | 0.00 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 603 | 1.30 | 0.00 | 0.00 | 0.00 | 3/7/2024 | 4/25/2024 4:00:05 PM EST |
| 74.30 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 5 | 1.22 | 0.00 | 0.00 | 0.00 | 1/22/2024 | 4/25/2024 4:00:05 PM EST |
| 76.80 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 12 | 1.06 | 0.00 | 0.00 | 0.00 | 2/13/2024 | 4/25/2024 4:00:05 PM EST |
| 79.30 | 0.00 | 0.75 | 0.74 | 0.00 | 0.00% | 0 | 73 | 0.99 | 0.00 | 0.00 | 0.00 | 1/19/2024 | 4/25/2024 4:00:05 PM EST |
| 81.80 | 0.00 | 0.35 | 0.33 | 0.00 | 0.00% | 0 | 178 | 0.78 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 4/25/2024 4:00:05 PM EST |
| 84.30 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 132 | 0.85 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/25/2024 4:00:05 PM EST |
| 86.80 | 0.00 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 184 | 0.78 | 0.00 | 0.00 | 0.00 | 2/6/2024 | 4/25/2024 4:00:05 PM EST |
| 89.30 | 0.00 | 0.75 | 0.46 | 0.00 | 0.00% | 0 | 94 | 0.71 | -0.01 | 0.00 | 0.00 | 2/20/2024 | 4/25/2024 4:00:05 PM EST |
| 91.80 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 359 | 0.65 | -0.01 | 0.00 | -0.01 | 3/19/2024 | 4/25/2024 4:00:05 PM EST |
| 94.30 | 0.05 | 0.75 | 0.15 | +0.05 | +50.00% | 15 | 315 | 0.46 | -0.02 | 0.00 | -0.01 | 4/26/2024 | 4/25/2024 4:00:05 PM EST |
| 96.80 | 0.15 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 991 | 0.35 | -0.04 | 0.01 | -0.02 | 4/19/2024 | 4/25/2024 4:00:05 PM EST |
| 100.00 | 0.30 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 658 | 0.36 | -0.08 | 0.01 | -0.03 | 4/24/2024 | 4/25/2024 4:00:05 PM EST |
| 101.80 | 0.45 | 0.55 | 0.35 | 0.00 | 0.00% | 0 | 226 | 0.34 | -0.11 | 0.02 | -0.04 | 4/24/2024 | 4/25/2024 4:00:05 PM EST |
| 105.00 | 0.85 | 0.95 | 1.05 | 0.00 | 0.00% | 0 | 218 | 0.33 | -0.18 | 0.03 | -0.06 | 4/25/2024 | 4/25/2024 4:00:05 PM EST |
| 106.80 | 1.20 | 1.30 | 1.15 | 0.00 | 0.00% | 0 | 224 | 0.32 | -0.24 | 0.03 | -0.06 | 4/25/2024 | 4/25/2024 4:00:05 PM EST |
| 110.00 | 2.10 | 2.30 | 2.19 | 0.00 | 0.00% | 0 | 911 | 0.31 | -0.36 | 0.04 | -0.08 | 4/25/2024 | 4/25/2024 4:00:05 PM EST |
| 111.80 | 2.85 | 3.00 | 3.10 | 0.00 | 0.00% | 0 | 536 | 0.30 | -0.44 | 0.05 | -0.08 | 4/25/2024 | 4/25/2024 4:00:05 PM EST |
| 115.00 | 4.50 | 4.80 | 5.10 | 0.00 | 0.00% | 0 | 1,734 | 0.30 | -0.60 | 0.05 | -0.07 | 4/25/2024 | 4/25/2024 4:00:05 PM EST |
| 116.80 | 5.70 | 6.00 | 5.60 | 0.00 | 0.00% | 0 | 299 | 0.30 | -0.68 | 0.04 | -0.07 | 4/25/2024 | 4/25/2024 4:00:05 PM EST |
| 120.00 | 6.40 | 10.40 | 8.31 | 0.00 | 0.00% | 0 | 160 | 0.29 | -0.80 | 0.03 | -0.05 | 4/25/2024 | 4/25/2024 4:00:05 PM EST |
| 121.80 | 7.90 | 11.90 | 9.10 | 0.00 | 0.00% | 0 | 146 | 0.53 | -0.85 | 0.03 | -0.04 | 4/23/2024 | 4/25/2024 4:00:05 PM EST |
| 125.00 | 11.10 | 14.90 | 12.03 | 0.00 | 0.00% | 0 | 105 | 0.59 | -0.92 | 0.02 | -0.03 | 4/19/2024 | 4/25/2024 4:00:05 PM EST |
| 126.80 | 12.60 | 16.60 | 6.80 | 0.00 | 0.00% | 0 | 50 | 0.62 | -0.94 | 0.01 | -0.02 | 4/4/2024 | 4/25/2024 4:00:05 PM EST |
| 130.00 | 15.70 | 19.70 | 19.00 | 0.00 | 0.00% | 0 | 24 | 0.66 | -0.97 | 0.01 | -0.01 | 4/19/2024 | 4/25/2024 4:00:05 PM EST |
| 131.80 | 17.50 | 21.50 | % | 0 | 0 | 0.71 | -0.98 | 0.00 | -0.01 | 4/25/2024 4:00:05 PM EST | |||
| 135.00 | 20.70 | 24.70 | % | 0 | 0 | 0.78 | -0.99 | 0.00 | 0.00 | 4/25/2024 4:00:05 PM EST | |||
| 136.80 | 22.50 | 26.50 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:05 PM EST | |||
| 140.00 | 25.70 | 29.70 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:05 PM EST | |||
| 145.00 | 30.80 | 34.70 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:05 PM EST | |||
| 150.00 | 35.70 | 39.70 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:05 PM EST | |||
| 155.00 | 40.70 | 44.70 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:05 PM EST | |||
| 160.00 | 45.70 | 49.70 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:05 PM EST |