PH chaîne d'options Parker-Hannifin Corporation
Chaque ligne correspond à un strike. La moitié gauche concerne le call, la moitié droite le put. Le bid/ask correspond aux cotations actuelles des acheteurs et vendeurs ; le volume indique les contrats échangés lors de cette séance ; l'open interest représente les contrats en cours. La ligne mise en évidence est la plus proche du cours de l'action.
Cette échéance intègre un mouvement d'environ ±7.4% (879.58–1,019.18) · ATM IV 26.4% · P/C open interest 0.86
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Offre | Demander | Vol | OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. | IV | ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money). | Γ | Θ | Offre | Demander | Vol | OI | IV | Δ | Γ | Θ | |
| 105.10 | 112.90 | 27.2% | 0.90 | 0.0020 | -0.156 | 850 | 0 | 9.60 | 27.8% | -0.10 | 0.0020 | -0.176 | ||||
| 96.00 | 105.00 | 27.4% | 0.88 | 0.0023 | -0.186 | 860 | 1.50 | 10.00 | 1 | 27.2% | -0.12 | 0.0023 | -0.205 | |||
| 88.00 | 96.30 | 27.4% | 0.85 | 0.0026 | -0.218 | 870 | 4.40 | 10.60 | 27.4% | -0.15 | 0.0026 | -0.236 | ||||
| 80.00 | 87.60 | 27.0% | 0.82 | 0.0029 | -0.249 | 880 | 5.00 | 13.10 | 1 | 13 | 27.0% | -0.18 | 0.0030 | -0.266 | ||
| 72.00 | 79.80 | 26.9% | 0.79 | 0.0032 | -0.279 | 890 | 9.10 | 14.40 | 1 | 2 | 27.4% | -0.22 | 0.0033 | -0.295 | ||
| 64.20 | 72.40 | 26.7% | 0.75 | 0.0036 | -0.306 | 900 | 12.50 | 16.70 | 1 | 43 | 27.6% | -0.25 | 0.0036 | -0.322 | ||
| 57.40 | 65.40 | 26.7% | 0.71 | 0.0038 | -0.331 | 910 | 13.40 | 19.00 | 1 | 26.3% | -0.29 | 0.0039 | -0.345 | |||
| 50.40 | 58.80 | 26.6% | 0.67 | 0.0041 | -0.352 | 920 | 16.70 | 23.30 | 11 | 26.7% | -0.33 | 0.0042 | -0.365 | |||
| 44.20 | 52.60 | 26.5% | 0.63 | 0.0043 | -0.368 | 930 | 20.70 | 28.10 | 3 | 27.1% | -0.38 | 0.0044 | -0.382 | |||
| 39.40 | 46.00 | 26.5% | 0.59 | 0.0044 | -0.380 | 940 | 25.70 | 30.60 | 2 | 26.6% | -0.42 | 0.0046 | -0.393 | |||
| 33.20 | 41.00 | 2 | 2 | 26.2% | 0.54 | 0.0045 | -0.388 | 950 | 29.80 | 35.60 | 4 | 26.5% | -0.47 | 0.0047 | -0.400 | |
| 29.10 | 36.00 | 26.4% | 0.50 | 0.0046 | -0.390 | 960 | 35.10 | 40.50 | 1 | 5 | 26.4% | -0.51 | 0.0047 | -0.402 | ||
| 25.10 | 30.50 | 1 | 1 | 26.1% | 0.45 | 0.0046 | -0.387 | 970 | 40.90 | 46.60 | 1 | 1 | 26.5% | -0.56 | 0.0047 | -0.399 |
| 20.70 | 27.60 | 1 | 26.3% | 0.41 | 0.0045 | -0.379 | 980 | 45.70 | 54.00 | 26.5% | -0.61 | 0.0046 | -0.391 | |||
| 18.80 | 23.90 | 2 | 26.9% | 0.37 | 0.0043 | -0.367 | 990 | 52.20 | 60.00 | 41 | 26.2% | -0.65 | 0.0045 | -0.379 | ||
| 15.40 | 19.80 | 6 | 26.4% | 0.33 | 0.0041 | -0.352 | 1,000 | 58.60 | 67.00 | 5 | 25.9% | -0.69 | 0.0044 | -0.363 | ||
| 11.30 | 18.10 | 1 | 25.1% | 0.29 | 0.0039 | -0.333 | 1,010 | 66.00 | 74.30 | 2 | 25.9% | -0.73 | 0.0042 | -0.344 | ||
| 7.80 | 16.80 | 4 | 26.2% | 0.25 | 0.0037 | -0.311 | 1,020 | 73.00 | 82.10 | 3 | 25.4% | -0.77 | 0.0039 | -0.322 | ||
| 8.10 | 13.90 | 6 | 27.0% | 0.22 | 0.0034 | -0.288 | 1,030 | 82.00 | 89.90 | 2 | 25.7% | -0.81 | 0.0037 | -0.299 | ||
| 4.00 | 12.90 | 1 | 2 | 26.2% | 0.19 | 0.0031 | -0.264 | 1,040 | 90.20 | 98.30 | 25.4% | -0.84 | 0.0034 | -0.274 | ||
| 4.20 | 9.80 | 6 | 43 | 26.2% | 0.16 | 0.0028 | -0.240 | 1,050 | 99.20 | 107.00 | 1 | 25.5% | -0.87 | 0.0031 | -0.247 | |
| 4.30 | 7.40 | 1 | 3 | 26.4% | 0.14 | 0.0025 | -0.216 | 1,060 | 108.70 | 116.00 | 25.8% | -0.89 | 0.0029 | -0.219 | ||
| 1.40 | 7.80 | 4 | 26.1% | 0.12 | 0.0023 | -0.194 | 1,070 | 117.30 | 124.70 | 24.3% | -0.92 | 0.0026 | -0.190 | |||
| 0.6500 | 6.00 | 1 | 6 | 25.4% | 0.10 | 0.0020 | -0.173 | 1,080 | 126.70 | 134.90 | 25.0% | -0.94 | 0.0026 | -0.198 | ||
| 0 | 6.90 | 29 | 27.1% | 0.09 | 0.0018 | -0.154 | 1,090 | 136.70 | 143.80 | -0.96 | 0.0025 | -0.197 | ||||
| 0 | 8.00 | 15 | 29.5% | 0.07 | 0.0016 | -0.138 | 1,100 | 146.50 | 154.20 | -0.97 | 0.0020 | -0.189 | ||||
| 0.0500 | 7.80 | 5 | 30.7% | 0.06 | 0.0014 | -0.123 | 1,110 | 156.20 | 164.50 | -0.98 | 0.0015 | -0.201 | ||||
| 0 | 8.10 | 4 | 32.3% | 0.05 | 0.0012 | -0.111 | 1,120 | 166.50 | 174.40 | -0.99 | 0.0010 | -0.176 | ||||
| 0 | 8.00 | 33.6% | 0.05 | 0.0011 | -0.101 | 1,130 | 176.50 | 184.50 | -1.00 | 0.0005 | -0.176 | |||||
| 0 | 7.90 | 34.8% | 0.04 | 0.0009 | -0.092 | 1,140 | 186.50 | 194.50 | -1.00 | 0.0002 | -0.176 | |||||
| 0 | 7.80 | 35.9% | 0.04 | 0.0008 | -0.085 | 1,150 | 196.50 | 204.40 | -1.00 | 0.0000 | -0.176 | |||||
| 0.2500 | 7.70 | 1 | 37.4% | 0.03 | 0.0008 | -0.079 | 1,160 | 206.50 | 214.50 | -1.00 | 0.0000 | -0.176 | ||||
| 0.2000 | 1.65 | 23 | 29.8% | 0.03 | 0.0007 | -0.074 | 1,170 | 216.50 | 224.50 | -1.00 | 0.0000 | -0.176 | ||||
| 0 | 7.60 | 5 | 39.4% | 0.03 | 0.0006 | -0.069 | 1,180 | 226.50 | 234.50 | -1.00 | 0.0000 | -0.176 | ||||
| 0 | 7.50 | 41.6% | 0.02 | 0.0005 | -0.061 | 1,200 | 246.50 | 254.60 | 37.6% | -1.00 | 0.0000 | -0.176 | ||||
Strikes affichés : dans une fourchette de ±50 % par rapport au prix du sous-jacent. Valeur intrinsèque = max(0, prix − strike) pour les calls, max(0, strike − prix) pour les puts ; valeur extrinsèque = prix de l'option − valeur intrinsèque. Greeks et IV tels que calculés par le flux de la bourse.
Smile de volatilité — Oct 16, 2026
Page volatilité →Volatilité implicite par strike pour cette échéance. Les puts hors de la monnaie affichent généralement une IV plus élevée que les calls — c'est le skew.