Options Chain for PACCAR INC COM (PCAR) - $116.78 as of 6/23/2026 9:19:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 55.00 | 59.00 | 57.00 | % | 0.95 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 6/24/2026 9:59:03 AM EST | |||
| 65.00 | 50.00 | 53.90 | 51.95 | % | 0.80 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 6/24/2026 9:59:03 AM EST | |||
| 70.00 | 45.00 | 48.90 | 46.95 | 53.32 | 0.00 | 0.00% | 0.67 | 0 | 1 | 1.67 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/24/2026 9:59:03 AM EST |
| 75.00 | 40.00 | 44.00 | 42.00 | % | 0.56 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 6/24/2026 9:59:03 AM EST | |||
| 80.00 | 35.10 | 39.00 | 37.05 | % | 0.46 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 6/24/2026 9:59:03 AM EST | |||
| 85.00 | 30.10 | 34.00 | 32.05 | % | 0.38 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 6/24/2026 9:59:03 AM EST | |||
| 90.00 | 25.10 | 27.60 | 26.35 | % | 0.29 | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.01 | 6/24/2026 9:59:03 AM EST | |||
| 95.00 | 20.10 | 22.70 | 21.40 | % | 0.23 | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.02 | 6/24/2026 9:59:03 AM EST | |||
| 100.00 | 15.20 | 17.80 | 16.50 | 17.44 | 0.00 | 0.00% | 0.17 | 0 | 7 | 0.47 | 0.97 | 0.01 | -0.03 | 6/23/2026 | 6/24/2026 9:59:03 AM EST |
| 105.00 | 10.80 | 12.90 | 11.85 | 14.60 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.39 | 0.93 | 0.01 | -0.04 | 6/18/2026 | 6/24/2026 9:59:03 AM EST |
| 110.00 | 7.20 | 8.60 | 7.90 | 9.90 | 0.00 | 0.00% | 0.07 | 0 | 37 | 0.28 | 0.83 | 0.03 | -0.06 | 6/18/2026 | 6/24/2026 9:59:03 AM EST |
| 115.00 | 4.00 | 6.30 | 5.15 | 6.90 | 0.00 | 0.00% | 0.04 | 0 | 73 | 0.30 | 0.64 | 0.04 | -0.08 | 6/22/2026 | 6/24/2026 9:59:03 AM EST |
| 120.00 | 1.85 | 2.85 | 2.35 | 2.36 | +0.21 | +9.77% | 0.02 | 4 | 510 | 0.32 | 0.43 | 0.04 | -0.09 | 6/24/2026 | 6/24/2026 9:59:03 AM EST |
| 125.00 | 0.85 | 3.00 | 1.93 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 288 | 0.38 | 0.27 | 0.03 | -0.08 | 6/23/2026 | 6/24/2026 9:59:03 AM EST |
| 130.00 | 0.25 | 1.05 | 0.65 | 0.46 | +0.11 | +31.43% | 0.01 | 3 | 1,188 | 0.56 | 0.15 | 0.02 | -0.06 | 6/24/2026 | 6/24/2026 9:59:03 AM EST |
| 135.00 | 0.00 | 1.45 | 0.73 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 88 | 0.54 | 0.08 | 0.01 | -0.04 | 6/22/2026 | 6/24/2026 9:59:03 AM EST |
| 140.00 | 0.00 | 0.95 | 0.48 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.56 | 0.04 | 0.01 | -0.02 | 6/18/2026 | 6/24/2026 9:59:03 AM EST |
| 145.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.60 | 0.02 | 0.00 | -0.01 | 6/24/2026 9:59:03 AM EST | |||
| 150.00 | 0.00 | 0.80 | 0.40 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.68 | 0.01 | 0.00 | -0.01 | 6/18/2026 | 6/24/2026 9:59:03 AM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.73 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/24/2026 9:59:03 AM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 6/24/2026 9:59:03 AM EST | |||
| 165.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 6/24/2026 9:59:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 6/24/2026 9:59:03 AM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 6/24/2026 9:59:03 AM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 6/24/2026 9:59:03 AM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 6/24/2026 9:59:03 AM EST | |||
| 80.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 6/24/2026 9:59:03 AM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 6/24/2026 9:59:03 AM EST | |||
| 90.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | -0.01 | 6/24/2026 9:59:03 AM EST | |||
| 95.00 | 0.00 | 0.15 | 0.08 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.46 | -0.01 | 0.00 | -0.02 | 6/10/2026 | 6/24/2026 9:59:03 AM EST |
| 100.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.37 | -0.03 | 0.01 | -0.03 | 6/12/2026 | 6/24/2026 9:59:03 AM EST |
| 105.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 4,782 | 0.35 | -0.07 | 0.01 | -0.04 | 6/18/2026 | 6/24/2026 9:59:03 AM EST |
| 110.00 | 0.60 | 1.15 | 0.88 | 0.95 | +0.12 | +14.46% | 0.01 | 1 | 683 | 0.30 | -0.17 | 0.03 | -0.06 | 6/24/2026 | 6/24/2026 9:59:03 AM EST |
| 115.00 | 0.85 | 3.80 | 2.33 | 2.18 | 0.00 | 0.00% | 0.02 | 0 | 155 | 0.30 | -0.36 | 0.04 | -0.08 | 6/23/2026 | 6/24/2026 9:59:03 AM EST |
| 120.00 | 4.20 | 6.10 | 5.15 | 4.60 | 0.00 | 0.00% | 0.04 | 0 | 91 | 0.33 | -0.57 | 0.04 | -0.09 | 6/23/2026 | 6/24/2026 9:59:03 AM EST |
| 125.00 | 7.80 | 9.90 | 8.85 | 7.20 | 0.00 | 0.00% | 0.07 | 0 | 9 | 0.46 | -0.73 | 0.03 | -0.08 | 6/17/2026 | 6/24/2026 9:59:03 AM EST |
| 130.00 | 11.70 | 14.20 | 12.95 | % | 0.10 | 0 | 0 | 0.48 | -0.85 | 0.02 | -0.06 | 6/24/2026 9:59:03 AM EST | |||
| 135.00 | 16.50 | 19.70 | 18.10 | % | 0.13 | 0 | 0 | 0.65 | -0.92 | 0.01 | -0.04 | 6/24/2026 9:59:03 AM EST | |||
| 140.00 | 21.40 | 25.10 | 23.25 | % | 0.17 | 0 | 0 | 0.76 | -0.96 | 0.01 | -0.02 | 6/24/2026 9:59:03 AM EST | |||
| 145.00 | 26.20 | 30.10 | 28.15 | % | 0.19 | 0 | 0 | 0.83 | -0.98 | 0.00 | -0.01 | 6/24/2026 9:59:03 AM EST | |||
| 150.00 | 31.10 | 35.10 | 33.10 | % | 0.22 | 0 | 0 | 0.92 | -0.99 | 0.00 | -0.01 | 6/24/2026 9:59:03 AM EST | |||
| 155.00 | 36.10 | 40.10 | 38.10 | % | 0.25 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 6/24/2026 9:59:03 AM EST | |||
| 160.00 | 41.10 | 45.10 | 43.10 | % | 0.27 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 6/24/2026 9:59:03 AM EST | |||
| 165.00 | 46.10 | 50.10 | 48.10 | % | 0.29 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 6/24/2026 9:59:03 AM EST |