$545.65
-11.97-2.15%
In chiusura: Aug 18, 5:00 PM EST
$545.65
N/A
Post-mercato: 4:00 PM EST
RBC Bearings Inc Catena di Opzioni
RBCNYSE
Fusioni e acquisizioni: PSC Couplings, LLC was acquired by RBC Bearings (RBC) on Tuesday, August 11, 2026
RBC Bearings Options
View RBC Bearings (RBC) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.50
P/C Ratio (OI)
0.62
Volume vs. Open Interest by Strike
Volume by Expiration
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price363Aug 03, 2026
Change
-0%
Bid349
Ask353
volume0
Intrest1
Strike
195
195
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Last Price358Aug 03, 2026
Change
-0%
Bid344
Ask348
volume0
Intrest1
Strike
200
200
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price348Aug 03, 2026
Change
-0%
Bid334
Ask338
volume0
Intrest1
Strike
210
210
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Last Price338Aug 03, 2026
Change
-0%
Bid324
Ask328
volume0
Intrest3
Strike
220
220
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Last Price328Aug 03, 2026
Change
-0%
Bid314
Ask318
volume0
Intrest1
Strike
230
230
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Last Price318Aug 03, 2026
Change
-0%
Bid304
Ask308
volume0
Intrest1
Strike
240
240
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Last Price308Aug 03, 2026
Change
-0%
Bid294
Ask298
volume0
Intrest6
Strike
250
250
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Last Price-
Change
-
Bid284
Ask288
volume0
Intrest0
Strike
260
260
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Last Price-
Change
-
Bid274
Ask278
volume0
Intrest0
Strike
270
270
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Last Price-
Change
-
Bid264
Ask268
volume0
Intrest1
Strike
280
280
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Last Price-
Change
-
Bid254
Ask258
volume0
Intrest0
Strike
290
290
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Last Price-
Change
-
Bid244
Ask248
volume0
Intrest0
Strike
300
300
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Last Price-
Change
-
Bid234
Ask238
volume0
Intrest0
Strike
310
310
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Last Price-
Change
-
Bid224
Ask228
volume0
Intrest0
Strike
320
320
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Last Price-
Change
-
Bid214
Ask218
volume0
Intrest0
Strike
330
330
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Last Price-
Change
-
Bid204
Ask208
volume0
Intrest0
Strike
340
340
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Last Price-
Change
-
Bid194.4
Ask198
volume0
Intrest1
Strike
350
350
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest1
Last Price-
Change
-
Bid184
Ask188
volume0
Intrest0
Strike
360
360
Last Price1.3May 18, 2026
Change
-0%
Bid-
Ask5
volume0
Intrest7
Last Price-
Change
-
Bid174
Ask178
volume0
Intrest0
Strike
370
370
Last Price1.17May 21, 2026
Change
-0%
Bid-
Ask5
volume0
Intrest7
Last Price-
Change
-
Bid164.5
Ask168
volume0
Intrest1
Strike
380
380
Last Price1.2May 28, 2026
Change
-0%
Bid-
Ask5
volume0
Intrest7
Last Price-
Change
-
Bid154
Ask158
volume0
Intrest5
Strike
390
390
Last Price1.2Jun 04, 2026
Change
-0%
Bid-
Ask5
volume0
Intrest18
Last Price-
Change
-
Bid144
Ask148
volume0
Intrest0
Strike
400
400
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Last Price148.5Aug 03, 2026
Change
-0%
Bid134
Ask138
volume0
Intrest1
Strike
410
410
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Last Price138.5Aug 03, 2026
Change
-0%
Bid124
Ask128
volume0
Intrest2
Strike
420
420
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Last Price-
Change
-
Bid114
Ask118
volume0
Intrest0
Strike
430
430
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Last Price-
Change
-
Bid104
Ask108
volume0
Intrest0
Strike
440
440
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Last Price-
Change
-
Bid94
Ask98
volume0
Intrest0
Strike
450
450
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Last Price-
Change
-
Bid84
Ask88
volume0
Intrest0
Strike
460
460
Last Price0.45Jul 31, 2026
Change
-0%
Bid-
Ask5
volume0
Intrest8
Last Price-
Change
-
Bid74
Ask78
volume0
Intrest0
Strike
470
470
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Last Price-
Change
-
Bid64
Ask68
volume0
Intrest0
Strike
480
480
Last Price1.82Jul 06, 2026
Change
-0%
Bid-
Ask5
volume0
Intrest12
Last Price-
Change
-
Bid54.5
Ask58
volume0
Intrest1
Strike
490
490
Last Price2.08Jun 23, 2026
Change
-0%
Bid-
Ask5
volume0
Intrest15
Last Price-
Change
-
Bid44.5
Ask48
volume0
Intrest0
Strike
500
500
Last Price0.2Aug 17, 2026
Change
-0%
Bid-
Ask5
volume0
Intrest7
Last Price-
Change
-
Bid34
Ask38
volume0
Intrest0
Strike
510
510
Last Price1.31Aug 04, 2026
Change
-0%
Bid-
Ask5
volume0
Intrest1
Last Price144Jun 25, 2026
Change
-0%
Bid25.1
Ask28.5
volume0
Intrest1
Strike
520
520
Last Price2.35Aug 04, 2026
Change
-0%
Bid-
Ask4.8
volume0
Intrest10
Last Price-
Change
-
Bid15
Ask19.5
volume0
Intrest0
Strike
530
530
Last Price3.45Aug 04, 2026
Change
-0%
Bid0.2
Ask5
volume0
Intrest10
Last Price60Jul 22, 2026
Change
-0%
Bid8.7
Ask12
volume0
Intrest1
Strike
540
540
Last Price5.35Jul 24, 2026
Change
-0%
Bid1.5
Ask5
volume0
Intrest3
Last Price42.5Jul 27, 2026
Change
-0%
Bid3.5
Ask7
volume0
Intrest1
Strike
550
550
Last Price15.06Jul 31, 2026
Change
-0%
Bid6.5
Ask9.5
volume0
Intrest5
Last Price40Jul 31, 2026
Change
-0%
Bid0.6
Ask5
volume0
Intrest30
Strike
560
560
Last Price8.46Jul 31, 2026
Change
-0%
Bid13.5
Ask17.4
volume0
Intrest2
Last Price3.62Aug 14, 2026
Change
-0%
Bid-
Ask5
volume0
Intrest4
Strike
570
570
Last Price10.8Aug 06, 2026
Change
-0%
Bid22.5
Ask25.9
volume0
Intrest1
Last Price2.21Aug 14, 2026
Change
-0%
Bid-
Ask5
volume0
Intrest12
Strike
580
580
Last Price21.92Jul 07, 2026
Change
-0%
Bid32.5
Ask35.8
volume0
Intrest7
Last Price2.76Aug 11, 2026
Change
-0%
Bid-
Ask5
volume0
Intrest1
Strike
590
590
Last Price-
Change
-
Bid42.5
Ask46
volume0
Intrest0
Last Price5.5Aug 05, 2026
Change
-0%
Bid-
Ask5
volume0
Intrest53
Strike
600
600
Last Price49.5Aug 14, 2026
Change
-0%
Bid52.5
Ask55.8
volume0
Intrest2
Last Price5.8Jul 29, 2026
Change
-0%
Bid-
Ask5
volume0
Intrest4
Strike
610
610
Last Price59.5Aug 14, 2026
Change
-0%
Bid62.5
Ask66.5
volume0
Intrest0
Last Price2.26Aug 03, 2026
Change
-0%
Bid-
Ask5
volume0
Intrest12
Strike
620
620
Last Price-
Change
-
Bid72.5
Ask76.5
volume0
Intrest0
Last Price2.9Jul 31, 2026
Change
-0%
Bid-
Ask5
volume0
Intrest4
Strike
630
630
Last Price48.1Jul 08, 2026
Change
-0%
Bid82.5
Ask86
volume0
Intrest0
Last Price0.05Aug 18, 2026
Change
0.7593.75%
Bid-
Ask5
volume2
Intrest7
Strike
640
640
Last Price-
Change
-
Bid92.5
Ask96.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Strike
650
650
Last Price-
Change
-
Bid102.5
Ask106
volume0
Intrest0
Last Price5.5Jul 14, 2026
Change
-0%
Bid-
Ask5
volume0
Intrest2
Strike
660
660
Last Price-
Change
-
Bid112.5
Ask116.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Strike
670
670
Last Price-
Change
-
Bid122.5
Ask126.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Strike
680
680
Last Price94.8May 15, 2026
Change
-0%
Bid132.5
Ask136.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Strike
690
690
Last Price-
Change
-
Bid142.5
Ask146.3
volume0
Intrest0
Last Price0.1Aug 17, 2026
Change
-0%
Bid-
Ask5
volume0
Intrest3
Strike
700
700
Last Price-
Change
-
Bid152.5
Ask156.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Strike
710
710
Last Price-
Change
-
Bid162.5
Ask166.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Strike
720
720
Last Price-
Change
-
Bid172.5
Ask176.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Strike
730
730
Last Price175.46Aug 10, 2026
Change
-0%
Bid182.5
Ask186.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Strike
740
740
Last Price185.5Aug 10, 2026
Change
-0%
Bid192.5
Ask196.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Strike
750
750
Last Price-
Change
-
Bid202.5
Ask206.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Strike
760
760
Last Price-
Change
-
Bid212.5
Ask216.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Strike
770
770
Last Price-
Change
-
Bid222.5
Ask226.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Strike
780
780
Last Price-
Change
-
Bid232.5
Ask236.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Strike
790
790
Last Price-
Change
-
Bid242.5
Ask246.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Strike
800
800
Last Price-
Change
-
Bid252.5
Ask256.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Strike
820
820
Last Price-
Change
-
Bid272.5
Ask276.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Strike
840
840
Last Price-
Change
-
Bid292.5
Ask296.1
volume0
Intrest0