$129.22
1.751.37%
마지막 업데이트: Aug 20, 3:26 PM
Benzinga
Benzinga
Benzinga
목요일, 8월 20
PACCAR Inc 옵션 체인
PCARNASDAQ
PACCAR Options
View PACCAR (PCAR) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.61
P/C Ratio (OI)
0.83
Volume vs. Open Interest by Strike
Volume by Expiration
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Strike
Strike
Strike
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Last Price-
Change
-
Bid68.6
Ask72.2
volume0
Intrest0
Strike
58.6
58.6
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid67.6
Ask70.7
volume0
Intrest0
Strike
60
60
Last Price0.05Jul 20, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Last Price-
Change
-
Bid64
Ask67.5
volume0
Intrest0
Strike
63.6
63.6
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest1
Last Price-
Change
-
Bid62.4
Ask65.9
volume0
Intrest0
Strike
65
65
Last Price0.05Jul 21, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest2
Last Price-
Change
-
Bid59
Ask62.3
volume0
Intrest0
Strike
68.6
68.6
Last Price0.05Jul 21, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Last Price-
Change
-
Bid57.4
Ask60.9
volume0
Intrest0
Strike
70
70
Last Price0.05Jul 21, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest3
Last Price-
Change
-
Bid54
Ask57.3
volume0
Intrest0
Strike
73.6
73.6
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid52.6
Ask55.9
volume0
Intrest0
Strike
75
75
Last Price0.09Jul 21, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Last Price-
Change
-
Bid48.7
Ask52.3
volume0
Intrest0
Strike
78.6
78.6
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid47.6
Ask50.9
volume0
Intrest0
Strike
80
80
Last Price0.35May 26, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest7
Last Price-
Change
-
Bid44
Ask47.3
volume0
Intrest0
Strike
83.6
83.6
Last Price0.45May 26, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest9
Last Price-
Change
-
Bid42.4
Ask45.9
volume0
Intrest0
Strike
85
85
Last Price0.6May 20, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest8
Last Price-
Change
-
Bid38.8
Ask42.3
volume0
Intrest0
Strike
88.6
88.6
Last Price1Jun 02, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest5
Last Price-
Change
-
Bid37.4
Ask40.9
volume0
Intrest0
Strike
90
90
Last Price1.2May 29, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest5
Last Price-
Change
-
Bid33.9
Ask37.3
volume0
Intrest0
Strike
93.6
93.6
Last Price1.5Jun 02, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest229
Last Price23.99Jul 02, 2026
Change
-0%
Bid32.3
Ask35.9
volume0
Intrest0
Strike
95
95
Last Price0.9Jun 11, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest9
Last Price-
Change
-
Bid28.9
Ask32.3
volume0
Intrest0
Strike
98.6
98.6
Last Price0.9Jun 12, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest16
Last Price21.15May 01, 2026
Change
-0%
Bid27.3
Ask30.9
volume0
Intrest0
Strike
100
100
Last Price0.3Jul 07, 2026
Change
-0%
Bid-
Ask0.25
volume0
Intrest20
Last Price28.9Aug 10, 2026
Change
-0%
Bid24
Ask27.3
volume0
Intrest0
Strike
103.6
103.6
Last Price0.2Jul 14, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest45
Last Price27.7Aug 11, 2026
Change
-0%
Bid22.6
Ask25.9
volume0
Intrest0
Strike
105
105
Last Price0.43Jul 06, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest48
Last Price-
Change
-
Bid19
Ask22.3
volume0
Intrest0
Strike
108.6
108.6
Last Price0.4Jul 27, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest34
Last Price22.5Aug 11, 2026
Change
-0%
Bid17.4
Ask20.9
volume0
Intrest3
Strike
110
110
Last Price0.75Aug 18, 2026
Change
-0%
Bid-
Ask0.25
volume0
Intrest681
Last Price18.4Aug 11, 2026
Change
-0%
Bid13.7
Ask16.4
volume0
Intrest0
Strike
113.6
113.6
Last Price0.05Aug 20, 2026
Change
1.0595.45%
Bid-
Ask0.3
volume2
Intrest27
Last Price17.1Aug 11, 2026
Change
-0%
Bid12.4
Ask15.1
volume0
Intrest0
Strike
115
115
Last Price0.1Aug 07, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest104
Last Price12Aug 17, 2026
Change
-0%
Bid9
Ask11.5
volume0
Intrest7
Strike
118.6
118.6
Last Price0.1Aug 13, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest22
Last Price10.25Aug 18, 2026
Change
-0%
Bid7.6
Ask10.1
volume0
Intrest2
Strike
120
120
Last Price0.03Aug 19, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest51
Last Price11.8Aug 04, 2026
Change
-0%
Bid4.1
Ask6.6
volume0
Intrest58
Strike
123.6
123.6
Last Price3.1Jul 22, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest8
Last Price3.7Aug 20, 2026
Change
0.020.54%
Bid3.6
Ask5.2
volume1
Intrest26
Strike
125
125
Last Price0.25Aug 17, 2026
Change
-0%
Bid-
Ask0.3
volume0
Intrest35
Last Price1.37Aug 20, 2026
Change
0.032.24%
Bid0.5
Ask1.95
volume4
Intrest100
Strike
128.6
128.6
Last Price0.85Aug 20, 2026
Change
0.219.05%
Bid0.1
Ask0.95
volume75
Intrest20
Last Price0.84Aug 18, 2026
Change
-0%
Bid-
Ask1.05
volume0
Intrest85
Strike
130
130
Last Price1Aug 20, 2026
Change
266.67%
Bid0.7
Ask1.3
volume7
Intrest64
Last Price0.1Aug 20, 2026
Change
0.1560%
Bid0.05
Ask0.3
volume101
Intrest619
Strike
133.6
133.6
Last Price4.06Aug 20, 2026
Change
0.9418.8%
Bid3.4
Ask5.6
volume2
Intrest10
Last Price0.36Aug 19, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest131
Strike
135
135
Last Price6.3Aug 19, 2026
Change
-0%
Bid4.9
Ask6.7
volume0
Intrest0
Last Price0.4Aug 20, 2026
Change
0.4552.94%
Bid-
Ask0.75
volume16
Intrest39
Strike
138.6
138.6
Last Price6.5Jul 29, 2026
Change
-0%
Bid7.9
Ask11.4
volume0
Intrest0
Last Price0.05Aug 20, 2026
Change
-0%
Bid-
Ask2.15
volume1
Intrest808
Strike
140
140
Last Price5.07Jul 28, 2026
Change
-0%
Bid9.3
Ask12
volume0
Intrest0
Last Price0.1Aug 14, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest25
Strike
143.6
143.6
Last Price-
Change
-
Bid12.9
Ask16.1
volume0
Intrest0
Last Price0.04Aug 20, 2026
Change
0.4591.84%
Bid-
Ask2.15
volume5
Intrest68
Strike
145
145
Last Price15.21Jul 22, 2026
Change
-0%
Bid14.3
Ask17.7
volume0
Intrest0
Last Price1Jun 08, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest3
Strike
148.6
148.6
Last Price-
Change
-
Bid17.9
Ask21
volume0
Intrest0
Last Price0.4Aug 05, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest232
Strike
150
150
Last Price-
Change
-
Bid19.3
Ask22.6
volume0
Intrest0
Last Price0.45Jun 10, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest53
Strike
153.6
153.6
Last Price-
Change
-
Bid22.9
Ask26
volume0
Intrest0
Last Price1.82Apr 23, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest39
Strike
155
155
Last Price-
Change
-
Bid24.3
Ask27.8
volume0
Intrest0
Last Price1.1Apr 27, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Strike
158.6
158.6
Last Price-
Change
-
Bid27.9
Ask31.2
volume0
Intrest0
Last Price0.4Apr 29, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest2
Strike
160
160
Last Price-
Change
-
Bid29.3
Ask32.6
volume0
Intrest0
Last Price0.7Apr 28, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest3
Strike
163.6
163.6
Last Price-
Change
-
Bid32.9
Ask36.2
volume0
Intrest0
Last Price0.05Aug 03, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest4
Strike
165
165
Last Price-
Change
-
Bid34.3
Ask37.6
volume0
Intrest0
Last Price0.55Apr 27, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Strike
170
170
Last Price-
Change
-
Bid39.3
Ask42.6
volume0
Intrest0
Last Price0.05Jul 28, 2026
Change
-0%
Bid-
Ask0.4
volume0
Intrest96
Strike
175
175
Last Price-
Change
-
Bid44.3
Ask47.6
volume0
Intrest0
Last Price0.12Aug 06, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest8
Strike
180
180
Last Price-
Change
-
Bid49.3
Ask52.4
volume0
Intrest0
Last Price0.12Aug 06, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest7
Strike
185
185
Last Price57.64Aug 20, 2026
Change
1.62.86%
Bid54.3
Ask57
volume2
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved