$117.36
-0.86-0.73%
近くで: Sep 17, 5:00 PM EST
$117.41
0.050.04%
時間外: 4:21 PM EST
Benzinga
Benzinga
Benzinga
金曜日, 9 18
PACCAR Inc オプションチェーン
PCARNASDAQ
PACCAR Options
View PACCAR (PCAR) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
2.08
P/C Ratio (OI)
1.13
Volume vs. Open Interest by Strike
Volume by Expiration
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price-
Change
-
Bid66.6
Ask70.8
volume0
Intrest0
Strike
48.6
48.6
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid61.9
Ask65.8
volume0
Intrest0
Strike
53.6
53.6
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid58.1
Ask60.8
volume0
Intrest0
Strike
58.6
58.6
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest18
Last Price-
Change
-
Bid55.5
Ask59.4
volume0
Intrest0
Strike
60
60
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid51.8
Ask55.8
volume0
Intrest0
Strike
63.6
63.6
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest17
Last Price-
Change
-
Bid51.8
Ask54.4
volume0
Intrest0
Strike
65
65
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid46.6
Ask50.9
volume0
Intrest0
Strike
68.6
68.6
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest10
Last Price55.8Jul 20, 2026
Change
-0%
Bid45.2
Ask49.5
volume0
Intrest0
Strike
70
70
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid43.3
Ask45
volume0
Intrest25
Strike
73.6
73.6
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest4
Last Price-
Change
-
Bid41.5
Ask44.2
volume0
Intrest0
Strike
75
75
Last Price0.2Jun 09, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Last Price-
Change
-
Bid36.8
Ask40
volume0
Intrest25
Strike
78.6
78.6
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest7
Last Price-
Change
-
Bid35.4
Ask39
volume0
Intrest0
Strike
80
80
Last Price0.5Aug 28, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest7
Last Price-
Change
-
Bid31.9
Ask35.8
volume0
Intrest1
Strike
83.6
83.6
Last Price0.11Jul 10, 2026
Change
-0%
Bid-
Ask0.2
volume0
Intrest52
Last Price-
Change
-
Bid30.4
Ask34.4
volume0
Intrest0
Strike
85
85
Last Price0.85Jun 03, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest7
Last Price34.59Sep 02, 2026
Change
-0%
Bid27
Ask30.8
volume0
Intrest5
Strike
88.6
88.6
Last Price1May 26, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest18
Last Price-
Change
-
Bid25.4
Ask29.5
volume0
Intrest0
Strike
90
90
Last Price1.25May 22, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest2
Last Price-
Change
-
Bid22
Ask25.8
volume0
Intrest10
Strike
93.6
93.6
Last Price1.6May 26, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest42
Last Price-
Change
-
Bid20.5
Ask24.4
volume0
Intrest0
Strike
95
95
Last Price0.5Jun 25, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest5
Last Price-
Change
-
Bid18.2
Ask20.8
volume0
Intrest19
Strike
98.6
98.6
Last Price1.35Jun 12, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest18
Last Price16.99Jun 10, 2026
Change
-0%
Bid15.6
Ask19.4
volume0
Intrest2
Strike
100
100
Last Price0.88Jun 26, 2026
Change
-0%
Bid-
Ask1.6
volume0
Intrest13
Last Price13.6Sep 17, 2026
Change
-
Bid12.6
Ask15.3
volume1
Intrest20
Strike
103.6
103.6
Last Price0.9Jul 16, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest7
Last Price12.2Sep 17, 2026
Change
10.4946.23%
Bid10.4
Ask13.8
volume1
Intrest4
Strike
105
105
Last Price1.05Jul 16, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest11
Last Price15.65Sep 04, 2026
Change
-0%
Bid7.6
Ask10.3
volume0
Intrest13
Strike
108.6
108.6
Last Price1.15Jul 20, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest14
Last Price11.6Jun 04, 2026
Change
-0%
Bid5.5
Ask8.9
volume0
Intrest8
Strike
110
110
Last Price0.86Sep 01, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest25
Last Price9.48Sep 15, 2026
Change
-0%
Bid2.65
Ask5.3
volume0
Intrest27
Strike
113.6
113.6
Last Price1.5Jul 22, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest20
Last Price4.42Sep 16, 2026
Change
-0%
Bid2.15
Ask3.9
volume0
Intrest167
Strike
115
115
Last Price0.2Sep 17, 2026
Change
0.0520%
Bid-
Ask0.35
volume1
Intrest8
Last Price1.77Sep 16, 2026
Change
-0%
Bid-
Ask2.65
volume0
Intrest16
Strike
118.6
118.6
Last Price1.91Sep 17, 2026
Change
0.97103.19%
Bid-
Ask3.3
volume1
Intrest38
Last Price0.44Sep 17, 2026
Change
2.9486.98%
Bid-
Ask0.7
volume41
Intrest69
Strike
120
120
Last Price2.62Sep 17, 2026
Change
1.2287.14%
Bid2.25
Ask3.4
volume1
Intrest3574
Last Price0.77Sep 17, 2026
Change
0.45140.63%
Bid-
Ask0.45
volume1
Intrest45
Strike
123.6
123.6
Last Price5.58Sep 16, 2026
Change
-0%
Bid4.8
Ask7.4
volume0
Intrest26
Last Price0.21Sep 17, 2026
Change
0.4166.13%
Bid-
Ask0.4
volume2
Intrest52
Strike
125
125
Last Price3.4Sep 10, 2026
Change
-0%
Bid5.7
Ask9.4
volume0
Intrest56
Last Price0.31Sep 17, 2026
Change
0.0718.42%
Bid-
Ask2.15
volume1
Intrest52
Strike
128.6
128.6
Last Price12.58Sep 17, 2026
Change
4.3853.41%
Bid9.2
Ask12.5
volume139
Intrest34
Last Price0.18Sep 16, 2026
Change
-0%
Bid-
Ask0.4
volume0
Intrest96
Strike
130
130
Last Price13.1Sep 17, 2026
Change
1.19.17%
Bid11.2
Ask13.1
volume187
Intrest56
Last Price0.5Aug 31, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest47
Strike
133.6
133.6
Last Price13.9Sep 17, 2026
Change
5.1558.86%
Bid14.2
Ask17.3
volume45
Intrest11
Last Price0.19Sep 10, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest232
Strike
135
135
Last Price15Sep 17, 2026
Change
0.85.63%
Bid16.3
Ask19.1
volume3
Intrest2
Last Price1.33Sep 14, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest158
Strike
138.6
138.6
Last Price13.6Aug 28, 2026
Change
-0%
Bid19.3
Ask22.9
volume0
Intrest0
Last Price0.13Sep 17, 2026
Change
0.0330%
Bid-
Ask0.2
volume56
Intrest789
Strike
140
140
Last Price11.26Aug 18, 2026
Change
-0%
Bid21.1
Ask23.9
volume0
Intrest0
Last Price1.95Aug 06, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest29
Strike
143.6
143.6
Last Price-
Change
-
Bid24.3
Ask27.4
volume0
Intrest0
Last Price0.25Sep 08, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest156
Strike
145
145
Last Price11.17Jul 29, 2026
Change
-0%
Bid25.6
Ask29.6
volume0
Intrest0
Last Price0.5Aug 12, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest26
Strike
148.6
148.6
Last Price-
Change
-
Bid29.2
Ask33.2
volume0
Intrest0
Last Price0.12Sep 16, 2026
Change
-0%
Bid-
Ask1.2
volume0
Intrest50
Strike
150
150
Last Price-
Change
-
Bid30.6
Ask34.6
volume0
Intrest0
Last Price0.45Aug 06, 2026
Change
-0%
Bid-
Ask0.25
volume0
Intrest44
Strike
153.6
153.6
Last Price-
Change
-
Bid34.2
Ask38.3
volume0
Intrest0
Last Price0.04Sep 03, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest30
Strike
155
155
Last Price-
Change
-
Bid35.6
Ask39.6
volume0
Intrest0
Last Price0.35May 13, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest3
Strike
158.6
158.6
Last Price-
Change
-
Bid39.2
Ask43.2
volume0
Intrest0
Last Price0.35May 13, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Strike
160
160
Last Price-
Change
-
Bid40.6
Ask44.8
volume0
Intrest0
Last Price0.3May 13, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest4
Strike
163.6
163.6
Last Price-
Change
-
Bid44.2
Ask48.2
volume0
Intrest0
Last Price0.3May 13, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest2
Strike
165
165
Last Price-
Change
-
Bid45.6
Ask49.8
volume0
Intrest0
Last Price0.3May 13, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest2
Strike
168.6
168.6
Last Price-
Change
-
Bid49.2
Ask53.4
volume0
Intrest0
Last Price0.3May 14, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest7
Strike
170
170
Last Price-
Change
-
Bid51
Ask54.8
volume0
Intrest0
Last Price0.25May 13, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest4
Strike
175
175
Last Price-
Change
-
Bid55.6
Ask59.7
volume0
Intrest0
Last Price0.15May 28, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest4
Strike
180
180
Last Price-
Change
-
Bid60.6
Ask64.7
volume0
Intrest0
Last Price0.1May 22, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest3
Strike
185
185
Last Price-
Change
-
Bid65.6
Ask69.6
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved