Options Chain for PACCAR INC COM (PCAR) - $111.90 as of 4/29/2024 7:36:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 39.30 | 72.10 | 76.80 | % | 0 | 17 | 3.54 | 1.00 | 0.00 | 0.00 | 4/29/2024 4:00:03 PM EST | |||
| 41.80 | 69.50 | 74.30 | 70.36 | 0.00 | 0.00% | 0 | 1 | 3.35 | 1.00 | 0.00 | 0.00 | 4/22/2024 | 4/29/2024 4:00:03 PM EST |
| 44.30 | 67.00 | 71.80 | % | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 4/29/2024 4:00:03 PM EST | |||
| 46.80 | 64.50 | 69.30 | % | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 4/29/2024 4:00:03 PM EST | |||
| 50.00 | 61.20 | 66.00 | % | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 4/29/2024 4:00:03 PM EST | |||
| 51.80 | 59.50 | 64.30 | % | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 4/29/2024 4:00:03 PM EST | |||
| 55.00 | 56.20 | 61.00 | % | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 4/29/2024 4:00:03 PM EST | |||
| 56.80 | 54.50 | 59.30 | 51.70 | 0.00 | 0.00% | 0 | 44 | 2.44 | 1.00 | 0.00 | 0.00 | 2/15/2024 | 4/29/2024 4:00:03 PM EST |
| 60.00 | 51.20 | 56.00 | % | 0 | 1 | 2.27 | 1.00 | 0.00 | 0.00 | 4/29/2024 4:00:03 PM EST | |||
| 61.80 | 49.60 | 54.40 | % | 0 | 30 | 2.19 | 1.00 | 0.00 | 0.00 | 4/29/2024 4:00:03 PM EST | |||
| 65.00 | 46.20 | 51.00 | % | 0 | 6 | 2.07 | 1.00 | 0.00 | 0.00 | 4/29/2024 4:00:03 PM EST | |||
| 66.80 | 44.50 | 49.30 | % | 0 | 39 | 1.98 | 1.00 | 0.00 | 0.00 | 4/29/2024 4:00:03 PM EST | |||
| 69.30 | 42.00 | 46.80 | 47.35 | 0.00 | 0.00% | 0 | 20 | 1.87 | 1.00 | 0.00 | 0.00 | 3/5/2024 | 4/29/2024 4:00:03 PM EST |
| 71.80 | 39.50 | 44.30 | 44.17 | 0.00 | 0.00% | 0 | 72 | 1.77 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/29/2024 4:00:03 PM EST |
| 74.30 | 37.10 | 41.80 | 22.07 | 0.00 | 0.00% | 0 | 110 | 1.66 | 1.00 | 0.00 | 0.00 | 1/18/2024 | 4/29/2024 4:00:03 PM EST |
| 76.80 | 34.50 | 39.30 | % | 0 | 144 | 1.56 | 1.00 | 0.00 | 0.00 | 4/29/2024 4:00:03 PM EST | |||
| 79.30 | 32.00 | 36.90 | 17.00 | 0.00 | 0.00% | 0 | 50 | 1.46 | 1.00 | 0.00 | 0.00 | 1/12/2024 | 4/29/2024 4:00:03 PM EST |
| 81.80 | 29.50 | 34.30 | 36.66 | 0.00 | 0.00% | 0 | 36 | 1.37 | 1.00 | 0.00 | 0.00 | 3/15/2024 | 4/29/2024 4:00:03 PM EST |
| 84.30 | 27.00 | 31.90 | 31.94 | 0.00 | 0.00% | 0 | 63 | 1.27 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/29/2024 4:00:03 PM EST |
| 86.80 | 24.50 | 29.30 | 19.80 | 0.00 | 0.00% | 0 | 192 | 1.18 | 1.00 | 0.00 | 0.00 | 2/8/2024 | 4/29/2024 4:00:03 PM EST |
| 89.30 | 22.20 | 26.90 | 15.80 | 0.00 | 0.00% | 0 | 135 | 1.11 | 1.00 | 0.00 | 0.00 | 2/2/2024 | 4/29/2024 4:00:03 PM EST |
| 91.80 | 19.70 | 24.40 | 28.70 | 0.00 | 0.00% | 0 | 117 | 1.02 | 0.99 | 0.00 | 0.00 | 4/9/2024 | 4/29/2024 4:00:03 PM EST |
| 94.30 | 17.10 | 21.80 | 28.90 | 0.00 | 0.00% | 0 | 157 | 0.93 | 0.98 | 0.01 | -0.01 | 3/28/2024 | 4/29/2024 4:00:03 PM EST |
| 96.80 | 14.70 | 19.50 | 15.80 | 0.00 | 0.00% | 0 | 572 | 0.86 | 0.96 | 0.01 | -0.03 | 4/22/2024 | 4/29/2024 4:00:03 PM EST |
| 100.00 | 12.00 | 16.50 | 13.85 | -0.85 | -5.79% | 17 | 74 | 0.76 | 0.92 | 0.01 | -0.04 | 4/29/2024 | 4/29/2024 4:00:03 PM EST |
| 101.80 | 10.00 | 14.80 | 11.00 | 0.00 | 0.00% | 0 | 1,254 | 0.71 | 0.89 | 0.02 | -0.05 | 4/26/2024 | 4/29/2024 4:00:03 PM EST |
| 105.00 | 7.40 | 11.60 | 9.50 | +1.50 | +18.75% | 2 | 186 | 0.32 | 0.83 | 0.03 | -0.07 | 4/29/2024 | 4/29/2024 4:00:03 PM EST |
| 106.80 | 6.70 | 9.30 | 6.80 | 0.00 | 0.00% | 0 | 551 | 0.37 | 0.78 | 0.03 | -0.08 | 4/26/2024 | 4/29/2024 4:00:03 PM EST |
| 110.00 | 5.60 | 6.00 | 5.60 | +1.30 | +30.24% | 32 | 247 | 0.38 | 0.67 | 0.04 | -0.09 | 4/29/2024 | 4/29/2024 4:00:03 PM EST |
| 111.80 | 4.50 | 4.80 | 4.60 | +1.30 | +39.40% | 129 | 294 | 0.37 | 0.59 | 0.04 | -0.10 | 4/29/2024 | 4/29/2024 4:00:03 PM EST |
| 115.00 | 2.85 | 3.10 | 3.00 | +1.20 | +66.67% | 241 | 711 | 0.36 | 0.45 | 0.05 | -0.10 | 4/29/2024 | 4/29/2024 4:00:03 PM EST |
| 116.80 | 2.00 | 2.40 | 2.21 | +0.96 | +76.80% | 248 | 660 | 0.35 | 0.37 | 0.04 | -0.09 | 4/29/2024 | 4/29/2024 4:00:03 PM EST |
| 120.00 | 1.20 | 1.35 | 1.21 | +0.51 | +72.86% | 86 | 590 | 0.35 | 0.25 | 0.04 | -0.08 | 4/29/2024 | 4/29/2024 4:00:03 PM EST |
| 121.80 | 0.60 | 1.00 | 0.85 | +0.45 | +112.50% | 31 | 353 | 0.33 | 0.19 | 0.03 | -0.07 | 4/29/2024 | 4/29/2024 4:00:03 PM EST |
| 125.00 | 0.40 | 0.60 | 0.42 | +0.12 | +40.00% | 14 | 361 | 0.35 | 0.12 | 0.02 | -0.05 | 4/29/2024 | 4/29/2024 4:00:03 PM EST |
| 126.80 | 0.20 | 0.45 | 0.20 | -0.02 | -9.10% | 3 | 163 | 0.35 | 0.09 | 0.02 | -0.04 | 4/29/2024 | 4/29/2024 4:00:03 PM EST |
| 130.00 | 0.05 | 1.40 | 0.09 | -0.14 | -60.87% | 13 | 175 | 0.45 | 0.04 | 0.01 | -0.02 | 4/29/2024 | 4/29/2024 4:00:03 PM EST |
| 131.80 | 0.10 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 40 | 0.50 | 0.03 | 0.01 | -0.02 | 4/25/2024 | 4/29/2024 4:00:03 PM EST |
| 135.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 55 | 0.71 | 0.01 | 0.00 | -0.01 | 4/23/2024 | 4/29/2024 4:00:03 PM EST |
| 136.80 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 18 | 0.42 | 0.01 | 0.00 | -0.01 | 4/15/2024 | 4/29/2024 4:00:03 PM EST |
| 140.00 | 0.00 | 0.05 | 0.05 | -0.25 | -83.34% | 1 | 1 | 0.42 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 4:00:03 PM EST |
| 145.00 | 0.00 | 0.05 | 0.35 | 0.00 | 0.00% | 0 | 5 | 0.48 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 4/29/2024 4:00:03 PM EST |
| 150.00 | 0.00 | 1.30 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:03 PM EST | |||
| 155.00 | 0.00 | 1.30 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:03 PM EST | |||
| 160.00 | 0.00 | 1.30 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 39.30 | 0.00 | 0.65 | % | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:03 PM EST | |||
| 41.80 | 0.00 | 0.65 | % | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:03 PM EST | |||
| 44.30 | 0.00 | 0.65 | % | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:03 PM EST | |||
| 46.80 | 0.00 | 0.65 | % | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:03 PM EST | |||
| 50.00 | 0.00 | 0.65 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:03 PM EST | |||
| 51.80 | 0.00 | 0.45 | % | 0 | 4 | 1.96 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:03 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:03 PM EST | |||
| 56.80 | 0.00 | 0.75 | % | 0 | 20 | 1.93 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:03 PM EST | |||
| 60.00 | 0.00 | 0.90 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:03 PM EST | |||
| 61.80 | 0.00 | 1.05 | 0.01 | 0.00 | 0.00% | 0 | 10 | 1.86 | 0.00 | 0.00 | 0.00 | 1/24/2024 | 4/29/2024 4:00:03 PM EST |
| 65.00 | 0.00 | 1.30 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:03 PM EST | |||
| 66.80 | 0.00 | 1.30 | % | 0 | 1 | 1.75 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:03 PM EST | |||
| 69.30 | 0.00 | 1.30 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:03 PM EST | |||
| 71.80 | 0.00 | 1.30 | 0.38 | 0.00 | 0.00% | 0 | 603 | 1.55 | 0.00 | 0.00 | 0.00 | 3/7/2024 | 4/29/2024 4:00:03 PM EST |
| 74.30 | 0.00 | 1.30 | 0.45 | 0.00 | 0.00% | 0 | 5 | 1.46 | 0.00 | 0.00 | 0.00 | 1/22/2024 | 4/29/2024 4:00:03 PM EST |
| 76.80 | 0.00 | 1.30 | 0.40 | 0.00 | 0.00% | 0 | 12 | 1.37 | 0.00 | 0.00 | 0.00 | 2/13/2024 | 4/29/2024 4:00:03 PM EST |
| 79.30 | 0.00 | 1.30 | 0.74 | 0.00 | 0.00% | 0 | 73 | 1.28 | 0.00 | 0.00 | 0.00 | 1/19/2024 | 4/29/2024 4:00:03 PM EST |
| 81.80 | 0.00 | 0.35 | 0.33 | 0.00 | 0.00% | 0 | 178 | 0.88 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 4/29/2024 4:00:03 PM EST |
| 84.30 | 0.00 | 1.20 | 0.05 | 0.00 | 0.00% | 0 | 132 | 1.08 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/29/2024 4:00:03 PM EST |
| 86.80 | 0.00 | 1.35 | 0.55 | 0.00 | 0.00% | 0 | 184 | 1.04 | 0.00 | 0.00 | 0.00 | 2/6/2024 | 4/29/2024 4:00:03 PM EST |
| 89.30 | 0.00 | 1.35 | 0.46 | 0.00 | 0.00% | 0 | 94 | 0.96 | 0.00 | 0.00 | 0.00 | 2/20/2024 | 4/29/2024 4:00:03 PM EST |
| 91.80 | 0.00 | 1.35 | 0.20 | 0.00 | 0.00% | 0 | 359 | 0.88 | -0.01 | 0.00 | 0.00 | 3/19/2024 | 4/29/2024 4:00:03 PM EST |
| 94.30 | 0.05 | 1.40 | 0.10 | -0.05 | -33.34% | 10 | 315 | 0.60 | -0.02 | 0.01 | -0.01 | 4/29/2024 | 4/29/2024 4:00:03 PM EST |
| 96.80 | 0.15 | 0.55 | 0.25 | +0.05 | +25.00% | 21 | 991 | 0.50 | -0.04 | 0.01 | -0.03 | 4/29/2024 | 4/29/2024 4:00:03 PM EST |
| 100.00 | 0.30 | 0.65 | 0.38 | -0.03 | -7.32% | 26 | 668 | 0.44 | -0.08 | 0.01 | -0.04 | 4/29/2024 | 4/29/2024 4:00:03 PM EST |
| 101.80 | 0.40 | 0.80 | 0.60 | +0.09 | +17.65% | 2 | 226 | 0.42 | -0.11 | 0.02 | -0.05 | 4/29/2024 | 4/29/2024 4:00:03 PM EST |
| 105.00 | 0.80 | 1.10 | 0.90 | -0.02 | -2.18% | 1,696 | 218 | 0.39 | -0.17 | 0.03 | -0.07 | 4/29/2024 | 4/29/2024 4:00:03 PM EST |
| 106.80 | 1.05 | 1.65 | 1.20 | -0.10 | -7.70% | 304 | 225 | 0.39 | -0.22 | 0.03 | -0.08 | 4/29/2024 | 4/29/2024 4:00:03 PM EST |
| 110.00 | 2.00 | 2.30 | 2.15 | -0.28 | -11.53% | 735 | 910 | 0.37 | -0.33 | 0.04 | -0.09 | 4/29/2024 | 4/29/2024 4:00:03 PM EST |
| 111.80 | 2.65 | 3.30 | 2.75 | -0.35 | -11.29% | 151 | 538 | 0.38 | -0.41 | 0.04 | -0.10 | 4/29/2024 | 4/29/2024 4:00:03 PM EST |
| 115.00 | 4.30 | 4.40 | 4.30 | -0.53 | -10.98% | 571 | 1,734 | 0.36 | -0.55 | 0.05 | -0.10 | 4/29/2024 | 4/29/2024 4:00:03 PM EST |
| 116.80 | 5.10 | 5.90 | 5.40 | -0.20 | -3.58% | 47 | 299 | 0.36 | -0.63 | 0.04 | -0.09 | 4/29/2024 | 4/29/2024 4:00:03 PM EST |
| 120.00 | 5.50 | 9.80 | 7.42 | -1.45 | -16.35% | 4 | 160 | 0.35 | -0.75 | 0.04 | -0.08 | 4/29/2024 | 4/29/2024 4:00:03 PM EST |
| 121.80 | 7.00 | 11.30 | 9.10 | 0.00 | 0.00% | 0 | 146 | 0.60 | -0.81 | 0.03 | -0.07 | 4/23/2024 | 4/29/2024 4:00:03 PM EST |
| 125.00 | 9.50 | 14.30 | 12.03 | 0.00 | 0.00% | 0 | 105 | 0.64 | -0.88 | 0.02 | -0.05 | 4/19/2024 | 4/29/2024 4:00:03 PM EST |
| 126.80 | 11.10 | 15.90 | 6.80 | 0.00 | 0.00% | 0 | 50 | 0.67 | -0.91 | 0.02 | -0.04 | 4/4/2024 | 4/29/2024 4:00:03 PM EST |
| 130.00 | 14.10 | 19.00 | 19.00 | 0.00 | 0.00% | 0 | 24 | 0.73 | -0.96 | 0.01 | -0.02 | 4/19/2024 | 4/29/2024 4:00:03 PM EST |
| 131.80 | 16.00 | 20.80 | % | 0 | 0 | 0.77 | -0.97 | 0.01 | -0.02 | 4/29/2024 4:00:03 PM EST | |||
| 135.00 | 19.10 | 23.90 | % | 0 | 0 | 0.83 | -0.99 | 0.00 | -0.01 | 4/29/2024 4:00:03 PM EST | |||
| 136.80 | 21.00 | 25.70 | % | 0 | 0 | 0.87 | -0.99 | 0.00 | -0.01 | 4/29/2024 4:00:03 PM EST | |||
| 140.00 | 24.10 | 28.90 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:03 PM EST | |||
| 145.00 | 29.00 | 33.90 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:03 PM EST | |||
| 150.00 | 34.00 | 38.90 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:03 PM EST | |||
| 155.00 | 39.10 | 43.90 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:03 PM EST | |||
| 160.00 | 44.00 | 48.90 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:03 PM EST |