Options Chain for PACCAR INC COM (PCAR) - $114.32 as of 3/23/2026 8:37:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 43.00 | 46.80 | 44.90 | % | 0.64 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:06 PM EST | |||
| 75.00 | 37.60 | 40.90 | 39.25 | % | 0.52 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:06 PM EST | |||
| 80.00 | 32.60 | 36.00 | 34.30 | % | 0.43 | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.01 | 3/23/2026 4:00:06 PM EST | |||
| 85.00 | 27.80 | 31.70 | 29.75 | % | 0.35 | 0 | 0 | 1.07 | 0.99 | 0.00 | -0.02 | 3/23/2026 4:00:06 PM EST | |||
| 90.00 | 23.50 | 26.00 | 24.75 | % | 0.28 | 0 | 0 | 0.80 | 0.98 | 0.00 | -0.03 | 3/23/2026 4:00:06 PM EST | |||
| 95.00 | 18.80 | 21.20 | 20.00 | 18.45 | 0.00 | 0.00% | 0.21 | 0 | 6 | 0.69 | 0.93 | 0.01 | -0.06 | 3/20/2026 | 3/23/2026 4:00:06 PM EST |
| 100.00 | 13.60 | 17.00 | 15.30 | % | 0.15 | 0 | 0 | 0.66 | 0.89 | 0.01 | -0.07 | 3/23/2026 4:00:06 PM EST | |||
| 105.00 | 10.30 | 11.50 | 10.90 | 9.80 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.37 | 0.81 | 0.02 | -0.09 | 3/20/2026 | 3/23/2026 4:00:06 PM EST |
| 110.00 | 6.50 | 7.30 | 6.90 | 5.10 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.34 | 0.69 | 0.03 | -0.09 | 3/20/2026 | 3/23/2026 4:00:06 PM EST |
| 115.00 | 3.30 | 4.20 | 3.75 | 3.45 | +0.90 | +35.30% | 0.03 | 2 | 91 | 0.32 | 0.51 | 0.04 | -0.09 | 3/23/2026 | 3/23/2026 4:00:06 PM EST |
| 120.00 | 1.45 | 2.20 | 1.83 | 1.62 | +0.64 | +65.31% | 0.02 | 1 | 611 | 0.32 | 0.31 | 0.04 | -0.07 | 3/23/2026 | 3/23/2026 4:00:06 PM EST |
| 125.00 | 0.60 | 1.00 | 0.80 | 0.82 | +0.34 | +70.84% | 0.01 | 6 | 63 | 0.32 | 0.17 | 0.03 | -0.05 | 3/23/2026 | 3/23/2026 4:00:06 PM EST |
| 130.00 | 0.25 | 0.80 | 0.53 | 0.40 | +0.35 | +700.00% | 0.00 | 54 | 56 | 0.34 | 0.08 | 0.02 | -0.03 | 3/23/2026 | 3/23/2026 4:00:06 PM EST |
| 135.00 | 0.00 | 1.30 | 0.65 | 0.30 | -0.35 | -53.85% | 0.00 | 1 | 46 | 0.57 | 0.03 | 0.01 | -0.01 | 3/23/2026 | 3/23/2026 4:00:06 PM EST |
| 140.00 | 0.00 | 1.50 | 0.75 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.68 | 0.01 | 0.00 | -0.01 | 3/5/2026 | 3/23/2026 4:00:06 PM EST |
| 145.00 | 0.00 | 2.50 | 1.25 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.89 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/23/2026 4:00:06 PM EST |
| 150.00 | 0.00 | 1.50 | 0.75 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.83 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/23/2026 4:00:06 PM EST |
| 155.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:06 PM EST | |||
| 160.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:06 PM EST | |||
| 165.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:06 PM EST | |||
| 170.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:06 PM EST | |||
| 175.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:06 PM EST | |||
| 180.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:06 PM EST | |||
| 75.00 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:06 PM EST | |||
| 80.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | -0.01 | 3/23/2026 4:00:06 PM EST | |||
| 85.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 1.02 | -0.01 | 0.00 | -0.02 | 3/23/2026 4:00:06 PM EST | |||
| 90.00 | 0.00 | 1.50 | 0.75 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.84 | -0.02 | 0.00 | -0.03 | 3/20/2026 | 3/23/2026 4:00:06 PM EST |
| 95.00 | 0.05 | 0.70 | 0.38 | % | 0.00 | 0 | 0 | 0.44 | -0.07 | 0.01 | -0.06 | 3/23/2026 4:00:06 PM EST | |||
| 100.00 | 0.35 | 1.85 | 1.10 | 0.65 | -0.15 | -18.75% | 0.01 | 7 | 18 | 0.50 | -0.11 | 0.01 | -0.07 | 3/23/2026 | 3/23/2026 4:00:06 PM EST |
| 105.00 | 0.80 | 1.55 | 1.18 | 1.05 | -0.55 | -34.38% | 0.01 | 2 | 46 | 0.39 | -0.19 | 0.02 | -0.09 | 3/23/2026 | 3/23/2026 4:00:06 PM EST |
| 110.00 | 1.90 | 2.50 | 2.20 | 3.42 | 0.00 | 0.00% | 0.02 | 0 | 43 | 0.36 | -0.31 | 0.03 | -0.09 | 3/20/2026 | 3/23/2026 4:00:06 PM EST |
| 115.00 | 3.70 | 4.10 | 3.90 | 5.40 | 0.00 | 0.00% | 0.03 | 0 | 92 | 0.32 | -0.49 | 0.04 | -0.09 | 3/20/2026 | 3/23/2026 4:00:06 PM EST |
| 120.00 | 6.80 | 7.30 | 7.05 | 7.40 | -3.20 | -30.19% | 0.06 | 2 | 41 | 0.32 | -0.69 | 0.04 | -0.07 | 3/23/2026 | 3/23/2026 4:00:06 PM EST |
| 125.00 | 9.80 | 12.80 | 11.30 | 10.50 | 0.00 | 0.00% | 0.09 | 0 | 19 | 0.52 | -0.83 | 0.03 | -0.05 | 3/13/2026 | 3/23/2026 4:00:06 PM EST |
| 130.00 | 14.30 | 17.30 | 15.80 | % | 0.12 | 0 | 0 | 0.57 | -0.92 | 0.02 | -0.03 | 3/23/2026 4:00:06 PM EST | |||
| 135.00 | 19.50 | 22.20 | 20.85 | 15.15 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.66 | -0.97 | 0.01 | -0.01 | 3/6/2026 | 3/23/2026 4:00:06 PM EST |
| 140.00 | 24.20 | 27.10 | 25.65 | % | 0.18 | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.01 | 3/23/2026 4:00:06 PM EST | |||
| 145.00 | 28.50 | 32.40 | 30.45 | % | 0.21 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:06 PM EST | |||
| 150.00 | 34.10 | 37.10 | 35.60 | % | 0.24 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:06 PM EST | |||
| 155.00 | 38.80 | 42.70 | 40.75 | % | 0.26 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:06 PM EST | |||
| 160.00 | 43.80 | 47.60 | 45.70 | % | 0.29 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:06 PM EST | |||
| 165.00 | 48.80 | 52.50 | 50.65 | % | 0.31 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:06 PM EST | |||
| 170.00 | 53.50 | 57.60 | 55.55 | % | 0.33 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:06 PM EST | |||
| 175.00 | 58.80 | 62.30 | 60.55 | % | 0.35 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:06 PM EST | |||
| 180.00 | 63.60 | 67.30 | 65.45 | % | 0.36 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:06 PM EST |