Options Chain for PACCAR INC COM (PCAR) - $109.68 as of 10/5/2026 11:51:53 AM 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 | 47.90 | 51.90 | 49.90 | % | 0.83 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 10/5/2026 1:59:04 PM EST | |||
| 65.00 | 42.80 | 46.90 | 44.85 | % | 0.69 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 10/5/2026 1:59:04 PM EST | |||
| 70.00 | 37.80 | 42.00 | 39.90 | % | 0.57 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 10/5/2026 1:59:04 PM EST | |||
| 75.00 | 32.90 | 37.00 | 34.95 | 41.30 | 0.00 | 0.00% | 0.47 | 0 | 4 | 0.99 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 10/5/2026 1:59:04 PM EST |
| 80.00 | 28.10 | 32.10 | 30.10 | % | 0.38 | 0 | 0 | 0.87 | 0.99 | 0.00 | 0.00 | 10/5/2026 1:59:04 PM EST | |||
| 85.00 | 23.30 | 27.20 | 25.25 | % | 0.30 | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.01 | 10/5/2026 1:59:04 PM EST | |||
| 90.00 | 18.50 | 22.20 | 20.35 | % | 0.23 | 0 | 0 | 0.63 | 0.96 | 0.01 | -0.01 | 10/5/2026 1:59:04 PM EST | |||
| 95.00 | 14.60 | 16.90 | 15.75 | % | 0.17 | 0 | 0 | 0.51 | 0.90 | 0.01 | -0.02 | 10/5/2026 1:59:04 PM EST | |||
| 100.00 | 9.90 | 12.20 | 11.05 | 13.10 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.28 | 0.81 | 0.02 | -0.03 | 10/1/2026 | 10/5/2026 1:59:04 PM EST |
| 105.00 | 7.00 | 8.30 | 7.65 | 8.30 | 0.00 | 0.00% | 0.07 | 0 | 13 | 0.30 | 0.67 | 0.03 | -0.05 | 10/2/2026 | 10/5/2026 1:59:04 PM EST |
| 110.00 | 4.20 | 5.30 | 4.75 | 4.40 | -0.30 | -6.39% | 0.04 | 16 | 45 | 0.31 | 0.51 | 0.03 | -0.05 | 10/5/2026 | 10/5/2026 1:59:04 PM EST |
| 115.00 | 2.50 | 3.00 | 2.75 | 2.75 | -0.10 | -3.51% | 0.02 | 7 | 159 | 0.32 | 0.35 | 0.03 | -0.05 | 10/5/2026 | 10/5/2026 1:59:04 PM EST |
| 120.00 | 0.20 | 2.55 | 1.38 | 1.55 | 0.00 | 0.00% | 0.01 | 5 | 121 | 0.28 | 0.21 | 0.02 | -0.04 | 10/5/2026 | 10/5/2026 1:59:04 PM EST |
| 125.00 | 0.45 | 1.10 | 0.78 | 0.90 | -0.05 | -5.27% | 0.01 | 5 | 430 | 0.31 | 0.12 | 0.02 | -0.02 | 10/5/2026 | 10/5/2026 1:59:04 PM EST |
| 130.00 | 0.05 | 1.15 | 0.60 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.33 | 0.06 | 0.01 | -0.01 | 10/2/2026 | 10/5/2026 1:59:04 PM EST |
| 135.00 | 0.00 | 2.45 | 1.23 | 1.08 | 0.00 | 0.00% | 0.01 | 0 | 79 | 0.61 | 0.03 | 0.01 | -0.01 | 9/17/2026 | 10/5/2026 1:59:04 PM EST |
| 140.00 | 0.00 | 2.30 | 1.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.66 | 0.01 | 0.00 | 0.00 | 9/29/2026 | 10/5/2026 1:59:04 PM EST |
| 145.00 | 0.00 | 2.25 | 1.13 | 1.16 | 0.00 | 0.00% | 0.01 | 0 | 62 | 0.72 | 0.01 | 0.00 | 0.00 | 9/1/2026 | 10/5/2026 1:59:04 PM EST |
| 150.00 | 0.00 | 2.20 | 1.10 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 111 | 0.76 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/5/2026 1:59:04 PM EST |
| 155.00 | 0.00 | 0.95 | 0.48 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.66 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 10/5/2026 1:59:04 PM EST |
| 160.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.54 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/5/2026 1:59:04 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.71 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 10/5/2026 1:59:04 PM EST |
| 170.00 | 0.00 | 1.00 | 0.50 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.79 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 10/5/2026 1:59:04 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.78 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 10/5/2026 1:59:04 PM EST |
| 180.00 | 0.00 | 0.95 | 0.48 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.86 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 10/5/2026 1:59:04 PM EST |
| 185.00 | 0.00 | 0.95 | 0.48 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.89 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 10/5/2026 1:59:04 PM EST |
| 190.00 | 0.00 | 1.00 | 0.50 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.94 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 10/5/2026 1:59:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 13 | 1.41 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 10/5/2026 1:59:04 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 14 | 1.25 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 10/5/2026 1:59:04 PM EST |
| 70.00 | 0.00 | 2.20 | 1.10 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 13 | 1.12 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 10/5/2026 1:59:04 PM EST |
| 75.00 | 0.00 | 2.20 | 1.10 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.99 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 10/5/2026 1:59:04 PM EST |
| 80.00 | 0.00 | 2.30 | 1.15 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.88 | -0.01 | 0.00 | 0.00 | 6/11/2026 | 10/5/2026 1:59:04 PM EST |
| 85.00 | 0.00 | 2.35 | 1.18 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.76 | -0.01 | 0.00 | -0.01 | 6/3/2026 | 10/5/2026 1:59:04 PM EST |
| 90.00 | 0.00 | 2.55 | 1.28 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.66 | -0.04 | 0.01 | -0.01 | 6/8/2026 | 10/5/2026 1:59:04 PM EST |
| 95.00 | 0.55 | 0.80 | 0.68 | 0.70 | -0.05 | -6.67% | 0.01 | 7 | 37 | 0.34 | -0.10 | 0.01 | -0.02 | 10/5/2026 | 10/5/2026 1:59:04 PM EST |
| 100.00 | 1.35 | 1.55 | 1.45 | 1.45 | -0.05 | -3.34% | 0.01 | 7 | 52 | 0.32 | -0.19 | 0.02 | -0.03 | 10/5/2026 | 10/5/2026 1:59:04 PM EST |
| 105.00 | 2.35 | 2.95 | 2.65 | 2.95 | 0.00 | 0.00% | 0.03 | 7 | 56 | 0.31 | -0.33 | 0.03 | -0.05 | 10/5/2026 | 10/5/2026 1:59:04 PM EST |
| 110.00 | 4.40 | 5.80 | 5.10 | 5.00 | 0.00 | 0.00% | 0.05 | 5 | 161 | 0.32 | -0.49 | 0.03 | -0.05 | 10/5/2026 | 10/5/2026 1:59:04 PM EST |
| 115.00 | 6.90 | 9.40 | 8.15 | 7.45 | 0.00 | 0.00% | 0.07 | 0 | 114 | 0.32 | -0.65 | 0.03 | -0.05 | 9/30/2026 | 10/5/2026 1:59:04 PM EST |
| 120.00 | 10.80 | 13.30 | 12.05 | 10.40 | 0.00 | 0.00% | 0.10 | 0 | 1,888 | 0.31 | -0.79 | 0.02 | -0.04 | 9/29/2026 | 10/5/2026 1:59:04 PM EST |
| 125.00 | 15.00 | 17.00 | 16.00 | 11.43 | 0.00 | 0.00% | 0.13 | 0 | 82 | 0.41 | -0.88 | 0.02 | -0.02 | 9/21/2026 | 10/5/2026 1:59:04 PM EST |
| 130.00 | 19.30 | 22.30 | 20.80 | 6.90 | 0.00 | 0.00% | 0.16 | 0 | 53 | 0.50 | -0.94 | 0.01 | -0.01 | 8/26/2026 | 10/5/2026 1:59:04 PM EST |
| 135.00 | 23.50 | 27.60 | 25.55 | 9.30 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.60 | -0.97 | 0.01 | -0.01 | 8/21/2026 | 10/5/2026 1:59:04 PM EST |
| 140.00 | 28.40 | 32.50 | 30.45 | 16.49 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.67 | -0.99 | 0.00 | 0.00 | 8/28/2026 | 10/5/2026 1:59:04 PM EST |
| 145.00 | 33.40 | 37.50 | 35.45 | % | 0.24 | 0 | 0 | 0.74 | -0.99 | 0.00 | 0.00 | 10/5/2026 1:59:04 PM EST | |||
| 150.00 | 38.40 | 42.50 | 40.45 | % | 0.27 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 10/5/2026 1:59:04 PM EST | |||
| 155.00 | 43.40 | 47.50 | 45.45 | % | 0.29 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 10/5/2026 1:59:04 PM EST | |||
| 160.00 | 48.40 | 52.50 | 50.45 | % | 0.32 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 10/5/2026 1:59:04 PM EST | |||
| 165.00 | 53.40 | 57.50 | 55.45 | % | 0.34 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 10/5/2026 1:59:04 PM EST | |||
| 170.00 | 58.40 | 62.50 | 60.45 | % | 0.36 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 10/5/2026 1:59:04 PM EST | |||
| 175.00 | 63.40 | 67.50 | 65.45 | % | 0.37 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 10/5/2026 1:59:04 PM EST | |||
| 180.00 | 68.40 | 72.50 | 70.45 | % | 0.39 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 10/5/2026 1:59:04 PM EST | |||
| 185.00 | 73.40 | 77.50 | 75.45 | % | 0.41 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 10/5/2026 1:59:04 PM EST | |||
| 190.00 | 78.40 | 82.50 | 80.45 | % | 0.42 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 10/5/2026 1:59:04 PM EST |