PH optieketen Parker-Hannifin Corporation
Cboe delayed options data · per 12:40 UTC
Elke rij is één strike. De linkerhelft is de call, de rechterhelft de put. Bied/laat zijn de huidige prijzen van kopers en verkopers; volume is het aantal verhandelde contracten in deze sessie; open interest zijn de uitstaande contracten. De gemarkeerde rij ligt het dichtst bij de aandelenkoers.
Deze vervaldatum inprijst een beweging van ongeveer ±13.8% (830.49–1,096.19) · ATM IV 29.5% · P/C open interest 0.97
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Biedprijs | Vraag | 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 | Biedprijs | Vraag | Vol | OI | IV | Δ | Γ | Θ | |
| 385.00 | 394.20 | 35.8% | 0.99 | 0.0001 | -0.031 | 580 | 0 | 4.90 | 3 | 47.3% | -0.01 | 0.0001 | -0.033 | |||
| 365.60 | 374.60 | 34.5% | 0.98 | 0.0002 | -0.033 | 600 | 0 | 4.90 | 10 | 44.6% | -0.02 | 0.0002 | -0.035 | |||
| 346.30 | 355.00 | 35.6% | 0.98 | 0.0002 | -0.036 | 620 | 0 | 4.90 | 2 | 42.0% | -0.02 | 0.0002 | -0.037 | |||
| 326.80 | 333.70 | 26.8% | 0.98 | 0.0002 | -0.039 | 640 | 0.0500 | 4.10 | 62 | 66 | 38.3% | -0.02 | 0.0002 | -0.040 | ||
| 307.50 | 314.50 | 1 | 30.0% | 0.98 | 0.0003 | -0.043 | 660 | 0 | 4.90 | 1 | 36.9% | -0.02 | 0.0003 | -0.044 | ||
| 287.60 | 296.60 | 31.1% | 0.97 | 0.0003 | -0.047 | 680 | 0 | 4.90 | 4 | 34.5% | -0.03 | 0.0003 | -0.049 | |||
| 268.00 | 277.40 | 1 | 30.5% | 0.97 | 0.0004 | -0.054 | 700 | 1.05 | 5.20 | 25 | 33.7% | -0.03 | 0.0004 | -0.055 | ||
| 250.00 | 256.60 | 29.1% | 0.96 | 0.0005 | -0.062 | 720 | 0.0500 | 8.10 | 1 | 33.0% | -0.04 | 0.0005 | -0.063 | |||
| 232.00 | 237.80 | 1 | 5 | 29.6% | 0.95 | 0.0006 | -0.072 | 740 | 0.4000 | 8.60 | 18 | 31.3% | -0.05 | 0.0006 | -0.074 | |
| 213.00 | 219.40 | 28.9% | 0.93 | 0.0008 | -0.086 | 760 | 1.00 | 9.20 | 3 | 29.6% | -0.07 | 0.0008 | -0.088 | |||
| 196.00 | 201.50 | 1 | 29.3% | 0.91 | 0.0009 | -0.104 | 780 | 5.80 | 10.20 | 62 | 68 | 30.6% | -0.09 | 0.0010 | -0.105 | |
| 178.00 | 184.80 | 2 | 29.2% | 0.89 | 0.0011 | -0.124 | 800 | 6.00 | 13.30 | 32 | 29.5% | -0.11 | 0.0012 | -0.126 | ||
| 169.00 | 178.00 | 3 | 29.6% | 0.88 | 0.0012 | -0.135 | 810 | 7.00 | 15.50 | 11 | 29.6% | -0.13 | 0.0012 | -0.137 | ||
| 161.00 | 169.80 | 9 | 29.6% | 0.86 | 0.0013 | -0.147 | 820 | 9.00 | 17.20 | 34 | 29.7% | -0.14 | 0.0014 | -0.149 | ||
| 153.00 | 161.90 | 2 | 29.7% | 0.84 | 0.0014 | -0.158 | 830 | 10.00 | 19.30 | 63 | 29.4% | -0.16 | 0.0014 | -0.160 | ||
| 145.00 | 154.10 | 1 | 29.6% | 0.83 | 0.0015 | -0.169 | 840 | 12.00 | 21.40 | 1 | 29.4% | -0.18 | 0.0016 | -0.172 | ||
| 137.20 | 146.80 | 29.5% | 0.81 | 0.0016 | -0.180 | 850 | 15.00 | 23.50 | 5 | 29.6% | -0.19 | 0.0017 | -0.183 | |||
| 130.00 | 139.30 | 29.8% | 0.79 | 0.0017 | -0.191 | 860 | 17.00 | 26.00 | 48 | 29.4% | -0.21 | 0.0018 | -0.194 | |||
| 123.00 | 132.20 | 29.6% | 0.77 | 0.0018 | -0.201 | 870 | 20.00 | 29.10 | 3 | 29.6% | -0.23 | 0.0018 | -0.204 | |||
| 115.90 | 125.00 | 2 | 29.8% | 0.75 | 0.0019 | -0.210 | 880 | 22.50 | 32.00 | 2 | 29.4% | -0.25 | 0.0019 | -0.214 | ||
| 109.90 | 117.30 | 2 | 29.5% | 0.73 | 0.0020 | -0.219 | 890 | 26.00 | 34.70 | 4 | 29.4% | -0.28 | 0.0020 | -0.224 | ||
| 104.30 | 110.10 | 2 | 5 | 29.5% | 0.71 | 0.0021 | -0.227 | 900 | 29.30 | 38.30 | 11 | 29.4% | -0.30 | 0.0021 | -0.232 | |
| 96.90 | 104.80 | 8 | 29.4% | 0.69 | 0.0021 | -0.235 | 910 | 33.10 | 42.00 | 25 | 29.5% | -0.32 | 0.0022 | -0.240 | ||
| 90.70 | 100.00 | 10 | 29.7% | 0.66 | 0.0022 | -0.241 | 920 | 37.00 | 46.00 | 8 | 29.5% | -0.34 | 0.0022 | -0.248 | ||
| 85.00 | 94.00 | 13 | 29.6% | 0.64 | 0.0022 | -0.247 | 930 | 41.20 | 50.00 | 3 | 29.5% | -0.37 | 0.0023 | -0.254 | ||
| 79.50 | 87.00 | 14 | 29.3% | 0.62 | 0.0023 | -0.252 | 940 | 45.70 | 54.00 | 14 | 29.4% | -0.39 | 0.0024 | -0.260 | ||
| 74.10 | 83.00 | 13 | 29.6% | 0.59 | 0.0023 | -0.256 | 950 | 50.60 | 59.00 | 10 | 29.5% | -0.41 | 0.0024 | -0.265 | ||
| 69.20 | 77.00 | 30 | 29.4% | 0.57 | 0.0024 | -0.259 | 960 | 55.70 | 63.80 | 65 | 29.5% | -0.44 | 0.0024 | -0.269 | ||
| 64.20 | 72.00 | 9 | 29.3% | 0.55 | 0.0024 | -0.261 | 970 | 61.00 | 69.00 | 2 | 29.6% | -0.46 | 0.0025 | -0.272 | ||
| 59.70 | 67.00 | 1 | 4 | 29.2% | 0.52 | 0.0024 | -0.262 | 980 | 67.70 | 73.00 | 1 | 56 | 29.6% | -0.49 | 0.0025 | -0.274 |
| 58.40 | 63.00 | 27 | 30.0% | 0.50 | 0.0024 | -0.262 | 990 | 71.80 | 79.80 | 1 | 46 | 29.5% | -0.51 | 0.0025 | -0.275 | |
| 50.80 | 59.00 | 78 | 29.2% | 0.48 | 0.0024 | -0.261 | 1,000 | 77.70 | 85.00 | 12 | 71 | 29.4% | -0.54 | 0.0025 | -0.276 | |
| 46.80 | 55.00 | 3 | 29.2% | 0.45 | 0.0024 | -0.260 | 1,010 | 83.50 | 91.00 | 26 | 29.3% | -0.56 | 0.0025 | -0.275 | ||
| 42.80 | 51.00 | 15 | 29.1% | 0.43 | 0.0024 | -0.257 | 1,020 | 90.00 | 97.80 | 15 | 29.4% | -0.59 | 0.0025 | -0.274 | ||
| 40.30 | 45.70 | 1 | 13 | 28.9% | 0.41 | 0.0024 | -0.254 | 1,030 | 96.50 | 104.00 | 3 | 29.3% | -0.61 | 0.0025 | -0.272 | |
| 35.90 | 44.00 | 53 | 29.0% | 0.39 | 0.0023 | -0.249 | 1,040 | 103.10 | 111.00 | 2 | 29.3% | -0.63 | 0.0025 | -0.269 | ||
| 33.20 | 39.10 | 1 | 22 | 28.6% | 0.36 | 0.0023 | -0.244 | 1,050 | 110.70 | 117.60 | 3 | 29.4% | -0.66 | 0.0025 | -0.265 | |
| 31.10 | 36.70 | 1 | 10 | 28.9% | 0.34 | 0.0022 | -0.239 | 1,060 | 117.90 | 124.00 | 4 | 29.2% | -0.68 | 0.0024 | -0.261 | |
| 26.80 | 35.00 | 92 | 28.7% | 0.32 | 0.0022 | -0.233 | 1,070 | 125.20 | 131.40 | 100 | 29.2% | -0.70 | 0.0024 | -0.255 | ||
| 24.10 | 33.00 | 7 | 28.8% | 0.30 | 0.0021 | -0.226 | 1,080 | 131.20 | 140.00 | 50 | 29.0% | -0.72 | 0.0024 | -0.249 | ||
| 19.50 | 28.00 | 78 | 28.7% | 0.27 | 0.0020 | -0.211 | 1,100 | 146.50 | 155.80 | 28.9% | -0.77 | 0.0022 | -0.234 | |||
| 15.40 | 24.00 | 94 | 28.5% | 0.23 | 0.0019 | -0.195 | 1,120 | 162.90 | 172.00 | 28.8% | -0.80 | 0.0021 | -0.218 | |||
| 11.90 | 20.90 | 49 | 28.5% | 0.20 | 0.0017 | -0.178 | 1,140 | 180.50 | 189.50 | 28.9% | -0.84 | 0.0019 | -0.198 | |||
| 9.00 | 18.00 | 45 | 28.5% | 0.17 | 0.0016 | -0.162 | 1,160 | 198.10 | 207.00 | 29.1% | -0.87 | 0.0017 | -0.178 | |||
| 6.40 | 15.00 | 5 | 28.1% | 0.15 | 0.0014 | -0.147 | 1,180 | 216.10 | 225.00 | 29.0% | -0.90 | 0.0016 | -0.159 | |||
| 4.40 | 13.00 | 7 | 28.1% | 0.13 | 0.0013 | -0.133 | 1,200 | 234.60 | 243.30 | 28.9% | -0.92 | 0.0015 | -0.146 | |||
| 2.75 | 11.30 | 11 | 28.1% | 0.11 | 0.0012 | -0.120 | 1,220 | 253.60 | 262.30 | 29.0% | -0.94 | 0.0013 | -0.141 | |||
| 1.25 | 10.00 | 2 | 28.0% | 0.10 | 0.0010 | -0.109 | 1,240 | 272.80 | 282.00 | 29.6% | -0.96 | 0.0012 | -0.142 | |||
| 0.0500 | 9.60 | 45 | 28.4% | 0.08 | 0.0009 | -0.100 | 1,260 | 292.30 | 301.70 | 30.0% | -0.97 | 0.0010 | -0.136 | |||
| 0.0500 | 9.20 | 65 | 29.4% | 0.07 | 0.0008 | -0.093 | 1,280 | 312.00 | 321.40 | 29.2% | -0.98 | 0.0008 | -0.113 | |||
| 0.0500 | 8.80 | 16 | 30.4% | 0.07 | 0.0007 | -0.086 | 1,300 | 332.00 | 341.00 | 30.5% | -0.99 | 0.0006 | -0.067 | |||
| 0.0500 | 8.50 | 63 | 31.4% | 0.06 | 0.0007 | -0.081 | 1,320 | 352.00 | 361.00 | 31.8% | -0.99 | 0.0004 | -0.032 | |||
| 0.0500 | 8.30 | 1 | 32.4% | 0.05 | 0.0006 | -0.076 | 1,340 | 372.00 | 381.00 | 33.0% | -0.99 | 0.0003 | -0.012 | |||
| 0 | 4.90 | 30.5% | 0.05 | 0.0006 | -0.072 | 1,360 | 392.00 | 401.00 | 34.2% | -1.00 | 0.0002 | 0.000 | ||||
| 0.0500 | 7.90 | 1 | 34.4% | 0.05 | 0.0005 | -0.068 | 1,380 | 412.00 | 421.00 | 35.4% | -1.00 | 0.0001 | 0.000 | |||
| 0.0500 | 7.80 | 35.4% | 0.04 | 0.0005 | -0.065 | 1,400 | 432.00 | 441.00 | 36.6% | -1.00 | 0.0001 | 0.000 | ||||
| 0 | 4.90 | 6 | 33.6% | 0.04 | 0.0004 | -0.062 | 1,420 | 452.00 | 461.00 | 37.8% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 4.90 | 34.6% | 0.04 | 0.0004 | -0.059 | 1,440 | 472.00 | 481.00 | 39.0% | -1.00 | 0.0000 | 0.000 | ||||
Getoonde uitoefenprijzen: binnen ±50% van de koers van de onderliggende waarde. Intrinsieke waarde = max(0, koers − uitoefenprijs) voor calls, max(0, uitoefenprijs − koers) voor puts; extrinsieke waarde = optieprijs − intrinsieke waarde. Grieken en IV zoals berekend door de beursfeed.
Volatiliteitsglimlach — Feb 19, 2027
Volatiliteitspagina →Impliciete volatiliteit per strike voor deze expiratie. Out-of-the-money puts worden doorgaans geprijsd met een hogere IV dan calls — de skew.
callsputs