Options Chain for PACCAR INC COM (PCAR) - $111.31 as of 9/25/2026 8:00:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 34.40 | 38.60 | 36.50 | % | 0.49 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:02 PM EST | |||
| 80.00 | 29.70 | 33.50 | 31.60 | % | 0.40 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:02 PM EST | |||
| 85.00 | 24.50 | 28.50 | 26.50 | % | 0.31 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:02 PM EST | |||
| 90.00 | 19.60 | 23.50 | 21.55 | 21.80 | 0.00 | 0.00% | 0.24 | 0 | 3 | 0.88 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 4:00:02 PM EST |
| 95.00 | 14.70 | 18.60 | 16.65 | 18.50 | 0.00 | 0.00% | 0.18 | 0 | 8 | 0.73 | 1.00 | 0.00 | -0.01 | 9/22/2026 | 9/25/2026 4:00:02 PM EST |
| 100.00 | 11.10 | 13.20 | 12.15 | 22.31 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.51 | 0.98 | 0.01 | -0.04 | 9/9/2026 | 9/25/2026 4:00:02 PM EST |
| 105.00 | 6.00 | 8.70 | 7.35 | % | 0.07 | 0 | 0 | 0.42 | 0.86 | 0.03 | -0.06 | 9/25/2026 4:00:02 PM EST | |||
| 110.00 | 2.50 | 5.30 | 3.90 | 4.90 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.26 | 0.64 | 0.06 | -0.08 | 9/22/2026 | 9/25/2026 4:00:02 PM EST |
| 115.00 | 1.50 | 1.75 | 1.63 | 1.56 | +0.03 | +1.97% | 0.01 | 65 | 101 | 0.26 | 0.33 | 0.06 | -0.07 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.30 | 0.12 | 0.03 | -0.03 | 9/24/2026 | 9/25/2026 4:00:02 PM EST |
| 125.00 | 0.00 | 0.60 | 0.30 | 0.20 | -0.07 | -25.93% | 0.00 | 12 | 788 | 0.38 | 0.03 | 0.01 | -0.01 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 130.00 | 0.00 | 0.95 | 0.48 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.54 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/25/2026 4:00:02 PM EST |
| 135.00 | 0.00 | 0.65 | 0.33 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.57 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/25/2026 4:00:02 PM EST |
| 140.00 | 0.00 | 1.10 | 0.55 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 366 | 0.74 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/25/2026 4:00:02 PM EST |
| 145.00 | 0.00 | 1.40 | 0.70 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.88 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/25/2026 4:00:02 PM EST |
| 150.00 | 0.00 | 0.10 | 0.05 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 367 | 0.57 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/25/2026 4:00:02 PM EST |
| 155.00 | 0.00 | 2.00 | 1.00 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.13 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/25/2026 4:00:02 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:02 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:02 PM EST | |||
| 170.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:02 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:02 PM EST | |||
| 180.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:02 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:02 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:02 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:02 PM EST | |||
| 90.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:02 PM EST | |||
| 95.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.01 | 9/25/2026 4:00:02 PM EST | |||
| 100.00 | 0.00 | 2.00 | 1.00 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 619 | 0.62 | -0.02 | 0.01 | -0.04 | 9/23/2026 | 9/25/2026 4:00:02 PM EST |
| 105.00 | 0.10 | 1.20 | 0.65 | 0.90 | +0.20 | +28.58% | 0.01 | 3 | 5 | 0.26 | -0.14 | 0.03 | -0.06 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 110.00 | 0.30 | 2.80 | 1.55 | 2.31 | +0.47 | +25.55% | 0.01 | 2 | 3,557 | 0.22 | -0.36 | 0.06 | -0.08 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 115.00 | 3.60 | 6.10 | 4.85 | 4.35 | 0.00 | 0.00% | 0.04 | 0 | 333 | 0.41 | -0.67 | 0.06 | -0.07 | 9/23/2026 | 9/25/2026 4:00:02 PM EST |
| 120.00 | 8.40 | 9.70 | 9.05 | 9.19 | 0.00 | 0.00% | 0.08 | 0 | 201 | 0.41 | -0.88 | 0.03 | -0.03 | 9/24/2026 | 9/25/2026 4:00:02 PM EST |
| 125.00 | 12.40 | 15.10 | 13.75 | 14.39 | 0.00 | 0.00% | 0.11 | 0 | 16 | 0.58 | -0.97 | 0.01 | -0.01 | 9/24/2026 | 9/25/2026 4:00:02 PM EST |
| 130.00 | 16.70 | 20.00 | 18.35 | 19.37 | 0.00 | 0.00% | 0.14 | 0 | 8 | 0.68 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 4:00:02 PM EST |
| 135.00 | 21.70 | 25.70 | 23.70 | % | 0.18 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:02 PM EST | |||
| 140.00 | 26.90 | 30.90 | 28.90 | % | 0.21 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:02 PM EST | |||
| 145.00 | 31.70 | 35.80 | 33.75 | % | 0.23 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:02 PM EST | |||
| 150.00 | 37.00 | 40.80 | 38.90 | % | 0.26 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:02 PM EST | |||
| 155.00 | 41.80 | 45.80 | 43.80 | % | 0.28 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:02 PM EST | |||
| 160.00 | 46.70 | 50.90 | 48.80 | % | 0.30 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:02 PM EST | |||
| 165.00 | 51.70 | 55.80 | 53.75 | % | 0.33 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:02 PM EST | |||
| 170.00 | 56.70 | 60.10 | 58.40 | % | 0.34 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:02 PM EST | |||
| 175.00 | 61.70 | 65.80 | 63.75 | % | 0.36 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:02 PM EST | |||
| 180.00 | 67.40 | 70.80 | 69.10 | % | 0.38 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:02 PM EST | |||
| 185.00 | 71.70 | 75.80 | 73.75 | % | 0.40 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:02 PM EST |