Options Chain for PACCAR INC COM (PCAR) - $109.99 as of 11/20/2024 8:34:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 52.80 | 57.50 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 60.00 | 47.90 | 52.50 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 65.00 | 43.00 | 47.80 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 70.00 | 38.00 | 42.80 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 75.00 | 33.10 | 37.90 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 80.00 | 28.00 | 32.90 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.01 | 11/20/2024 3:59:57 PM EST | |||
| 85.00 | 23.10 | 27.90 | % | 0 | 0 | 0.82 | 0.99 | 0.00 | -0.02 | 11/20/2024 3:59:57 PM EST | |||
| 90.00 | 18.60 | 22.50 | 25.14 | 0.00 | 0.00% | 0 | 4 | 0.70 | 0.96 | 0.01 | -0.03 | 11/6/2024 | 11/20/2024 3:59:57 PM EST |
| 95.00 | 13.80 | 16.50 | % | 0 | 0 | 0.53 | 0.92 | 0.01 | -0.04 | 11/20/2024 3:59:57 PM EST | |||
| 100.00 | 9.50 | 13.00 | 9.70 | 0.00 | 0.00% | 0 | 11 | 0.34 | 0.85 | 0.02 | -0.06 | 11/5/2024 | 11/20/2024 3:59:57 PM EST |
| 105.00 | 6.00 | 6.90 | 6.20 | -1.10 | -15.07% | 3 | 308 | 0.25 | 0.74 | 0.04 | -0.06 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 110.00 | 3.10 | 3.30 | 2.95 | -0.75 | -20.27% | 2 | 94 | 0.24 | 0.54 | 0.05 | -0.06 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 115.00 | 1.05 | 1.25 | 1.00 | -0.35 | -25.93% | 1 | 250 | 0.22 | 0.29 | 0.04 | -0.05 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 120.00 | 0.25 | 0.45 | 0.35 | -0.06 | -14.64% | 2 | 540 | 0.22 | 0.15 | 0.03 | -0.04 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 125.00 | 0.00 | 1.90 | 0.25 | 0.00 | 0.00% | 0 | 70 | 0.37 | 0.05 | 0.01 | -0.01 | 11/18/2024 | 11/20/2024 3:59:57 PM EST |
| 130.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 5 | 0.45 | 0.02 | 0.00 | -0.01 | 11/13/2024 | 11/20/2024 3:59:57 PM EST |
| 135.00 | 0.00 | 2.15 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.20 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 60.00 | 0.00 | 0.25 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 65.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.97 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 11/20/2024 3:59:57 PM EST |
| 70.00 | 0.00 | 0.45 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 75.00 | 0.00 | 0.30 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 80.00 | 0.05 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 41 | 0.61 | 0.00 | 0.00 | -0.01 | 11/11/2024 | 11/20/2024 3:59:57 PM EST |
| 85.00 | 0.05 | 2.30 | 0.15 | 0.00 | 0.00% | 0 | 29 | 1.19 | -0.01 | 0.00 | -0.02 | 11/13/2024 | 11/20/2024 3:59:57 PM EST |
| 90.00 | 0.05 | 2.35 | 0.53 | 0.00 | 0.00% | 0 | 36 | 0.77 | -0.04 | 0.01 | -0.03 | 11/14/2024 | 11/20/2024 3:59:57 PM EST |
| 95.00 | 0.20 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 227 | 0.36 | -0.08 | 0.01 | -0.04 | 11/14/2024 | 11/20/2024 3:59:57 PM EST |
| 100.00 | 0.45 | 0.85 | 0.45 | 0.00 | 0.00% | 0 | 34 | 0.31 | -0.15 | 0.02 | -0.06 | 11/15/2024 | 11/20/2024 3:59:57 PM EST |
| 105.00 | 1.05 | 1.20 | 1.35 | +0.17 | +14.41% | 6 | 221 | 0.25 | -0.26 | 0.04 | -0.06 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 110.00 | 2.60 | 2.90 | 2.95 | +0.40 | +15.69% | 4 | 768 | 0.23 | -0.46 | 0.05 | -0.06 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 115.00 | 3.80 | 7.30 | 6.10 | +1.00 | +19.61% | 1 | 111 | 0.20 | -0.71 | 0.04 | -0.05 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 120.00 | 9.10 | 11.40 | 5.70 | 0.00 | 0.00% | 0 | 3 | 0.39 | -0.85 | 0.03 | -0.04 | 11/14/2024 | 11/20/2024 3:59:57 PM EST |
| 125.00 | 13.70 | 16.90 | 15.40 | 0.00 | 0.00% | 0 | 0 | 0.56 | -0.95 | 0.01 | -0.01 | 10/18/2024 | 11/20/2024 3:59:57 PM EST |
| 130.00 | 18.70 | 21.90 | % | 0 | 0 | 0.64 | -0.98 | 0.00 | -0.01 | 11/20/2024 3:59:57 PM EST | |||
| 135.00 | 22.50 | 27.30 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 140.00 | 27.60 | 32.40 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 145.00 | 32.60 | 37.40 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 150.00 | 37.60 | 42.40 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 155.00 | 42.50 | 47.40 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 160.00 | 47.50 | 52.40 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST |