PH cadeia de opções Parker-Hannifin Corporation
Cboe delayed options data · em 09:41 UTC
Cada linha corresponde a um strike. A metade esquerda é a call, a metade direita é a put. Bid/ask são as cotações atuais de compradores e vendedores; volume é o número de contratos negociados na sessão; open interest são os contratos em aberto. A linha destacada é a mais próxima do preço da ação.
Este vencimento precifica um movimento de aproximadamente ±13.5% (835.71–1,096.81) · IV ATM 29.2% · P/C open interest 0.97
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Perguntar | 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 | Bid | Perguntar | Vol | OI | IV | Δ | Γ | Θ | |
| 388.00 | 397.70 | 42.0% | 0.98 | 0.0001 | 0.000 | 580 | 0 | 4.90 | 3 | 48.1% | -0.02 | 0.0002 | -0.038 | |||
| 368.00 | 378.00 | 39.9% | 0.98 | 0.0002 | 0.000 | 600 | 0 | 4.90 | 10 | 45.4% | -0.02 | 0.0002 | -0.040 | |||
| 349.00 | 358.20 | 36.8% | 0.98 | 0.0002 | 0.000 | 620 | 0 | 4.90 | 2 | 42.7% | -0.02 | 0.0002 | -0.043 | |||
| 329.00 | 339.00 | 37.0% | 0.98 | 0.0002 | -0.004 | 640 | 0 | 4.90 | 66 | 40.1% | -0.02 | 0.0002 | -0.046 | |||
| 310.00 | 319.70 | 1 | 36.3% | 0.97 | 0.0003 | -0.010 | 660 | 0 | 4.90 | 1 | 37.6% | -0.03 | 0.0003 | -0.051 | ||
| 290.10 | 300.00 | 34.1% | 0.97 | 0.0004 | -0.018 | 680 | 0.0500 | 7.60 | 4 | 38.3% | -0.03 | 0.0004 | -0.056 | |||
| 271.00 | 281.00 | 1 | 33.5% | 0.96 | 0.0004 | -0.027 | 700 | 0.7500 | 4.50 | 25 | 33.1% | -0.04 | 0.0004 | -0.063 | ||
| 252.10 | 262.00 | 32.7% | 0.95 | 0.0005 | -0.038 | 720 | 0.0500 | 9.00 | 1 | 34.4% | -0.05 | 0.0005 | -0.071 | |||
| 235.70 | 242.00 | 5 | 32.8% | 0.94 | 0.0006 | -0.052 | 740 | 0.0500 | 9.40 | 18 | 32.2% | -0.06 | 0.0006 | -0.082 | ||
| 215.20 | 225.00 | 31.7% | 0.93 | 0.0008 | -0.068 | 760 | 0.6000 | 10.00 | 3 | 30.8% | -0.07 | 0.0008 | -0.096 | |||
| 197.10 | 207.00 | 1 | 31.0% | 0.91 | 0.0009 | -0.087 | 780 | 4.40 | 10.70 | 68 | 30.7% | -0.09 | 0.0010 | -0.113 | ||
| 180.20 | 190.00 | 2 | 31.1% | 0.89 | 0.0011 | -0.109 | 800 | 5.70 | 14.00 | 32 | 30.3% | -0.11 | 0.0011 | -0.132 | ||
| 171.30 | 181.00 | 3 | 30.6% | 0.87 | 0.0012 | -0.120 | 810 | 7.20 | 16.00 | 11 | 30.5% | -0.13 | 0.0012 | -0.143 | ||
| 163.20 | 173.00 | 9 | 30.6% | 0.86 | 0.0013 | -0.132 | 820 | 8.90 | 17.00 | 34 | 30.2% | -0.14 | 0.0013 | -0.153 | ||
| 155.20 | 165.00 | 2 | 30.5% | 0.84 | 0.0014 | -0.144 | 830 | 10.70 | 19.00 | 63 | 30.2% | -0.16 | 0.0014 | -0.164 | ||
| 147.40 | 157.00 | 1 | 30.6% | 0.83 | 0.0015 | -0.156 | 840 | 11.60 | 21.00 | 1 | 29.8% | -0.17 | 0.0015 | -0.175 | ||
| 139.80 | 149.00 | 30.4% | 0.81 | 0.0016 | -0.168 | 850 | 15.00 | 23.00 | 5 | 30.0% | -0.19 | 0.0016 | -0.186 | |||
| 132.60 | 141.00 | 30.1% | 0.79 | 0.0017 | -0.179 | 860 | 17.40 | 25.00 | 48 | 29.9% | -0.21 | 0.0017 | -0.196 | |||
| 124.60 | 134.00 | 30.1% | 0.77 | 0.0018 | -0.190 | 870 | 20.00 | 28.00 | 3 | 29.9% | -0.23 | 0.0018 | -0.206 | |||
| 118.50 | 127.00 | 2 | 30.2% | 0.75 | 0.0019 | -0.200 | 880 | 22.50 | 31.00 | 2 | 29.8% | -0.25 | 0.0019 | -0.216 | ||
| 110.70 | 120.00 | 2 | 30.0% | 0.73 | 0.0020 | -0.210 | 890 | 25.10 | 34.00 | 4 | 29.7% | -0.27 | 0.0020 | -0.225 | ||
| 106.20 | 113.00 | 5 | 30.2% | 0.71 | 0.0020 | -0.219 | 900 | 28.80 | 37.00 | 11 | 29.7% | -0.29 | 0.0021 | -0.233 | ||
| 98.80 | 107.00 | 8 | 30.0% | 0.69 | 0.0021 | -0.227 | 910 | 32.30 | 40.00 | 25 | 29.5% | -0.31 | 0.0022 | -0.241 | ||
| 92.50 | 100.00 | 10 | 29.7% | 0.67 | 0.0022 | -0.235 | 920 | 36.00 | 44.00 | 8 | 29.5% | -0.34 | 0.0022 | -0.247 | ||
| 86.70 | 95.00 | 13 | 29.7% | 0.64 | 0.0022 | -0.241 | 930 | 39.40 | 48.00 | 3 | 29.3% | -0.36 | 0.0023 | -0.253 | ||
| 82.30 | 89.00 | 14 | 30.1% | 0.62 | 0.0023 | -0.246 | 940 | 44.60 | 51.50 | 14 | 29.3% | -0.38 | 0.0024 | -0.258 | ||
| 76.70 | 83.00 | 13 | 29.9% | 0.60 | 0.0023 | -0.251 | 950 | 49.00 | 56.00 | 1 | 10 | 29.3% | -0.41 | 0.0024 | -0.262 | |
| 71.40 | 78.00 | 4 | 30 | 29.9% | 0.57 | 0.0024 | -0.254 | 960 | 52.60 | 61.00 | 65 | 29.0% | -0.43 | 0.0024 | -0.265 | |
| 66.20 | 73.00 | 9 | 29.8% | 0.55 | 0.0024 | -0.257 | 970 | 56.90 | 65.00 | 2 | 28.6% | -0.46 | 0.0025 | -0.268 | ||
| 61.40 | 68.00 | 4 | 29.6% | 0.53 | 0.0024 | -0.258 | 980 | 63.30 | 71.00 | 56 | 29.0% | -0.48 | 0.0025 | -0.269 | ||
| 58.50 | 63.90 | 27 | 30.1% | 0.50 | 0.0024 | -0.258 | 990 | 68.80 | 76.40 | 46 | 29.0% | -0.51 | 0.0025 | -0.269 | ||
| 54.40 | 59.00 | 78 | 29.9% | 0.48 | 0.0024 | -0.258 | 1,000 | 74.30 | 82.00 | 71 | 28.9% | -0.53 | 0.0026 | -0.268 | ||
| 46.90 | 55.00 | 3 | 29.1% | 0.46 | 0.0024 | -0.256 | 1,010 | 79.20 | 88.00 | 26 | 28.7% | -0.56 | 0.0026 | -0.267 | ||
| 42.00 | 51.00 | 15 | 28.9% | 0.43 | 0.0024 | -0.254 | 1,020 | 86.30 | 95.00 | 15 | 28.9% | -0.58 | 0.0026 | -0.264 | ||
| 40.00 | 47.80 | 13 | 29.2% | 0.41 | 0.0024 | -0.250 | 1,030 | 91.80 | 100.00 | 3 | 28.5% | -0.61 | 0.0026 | -0.261 | ||
| 36.30 | 44.00 | 1 | 53 | 29.0% | 0.39 | 0.0024 | -0.246 | 1,040 | 98.20 | 104.60 | 2 | 27.9% | -0.63 | 0.0025 | -0.256 | |
| 32.80 | 40.90 | 22 | 28.9% | 0.36 | 0.0023 | -0.240 | 1,050 | 105.00 | 113.80 | 3 | 28.2% | -0.65 | 0.0025 | -0.251 | ||
| 29.60 | 37.70 | 5 | 10 | 28.7% | 0.34 | 0.0023 | -0.235 | 1,060 | 112.00 | 121.20 | 4 | 28.3% | -0.68 | 0.0025 | -0.245 | |
| 26.50 | 34.70 | 92 | 28.6% | 0.32 | 0.0022 | -0.228 | 1,070 | 119.00 | 127.80 | 100 | 28.0% | -0.70 | 0.0024 | -0.239 | ||
| 23.00 | 32.40 | 7 | 28.2% | 0.30 | 0.0022 | -0.221 | 1,080 | 127.10 | 137.00 | 50 | 28.5% | -0.72 | 0.0024 | -0.231 | ||
| 18.00 | 27.60 | 78 | 28.1% | 0.26 | 0.0021 | -0.205 | 1,100 | 142.30 | 152.00 | 28.1% | -0.77 | 0.0023 | -0.214 | |||
| 14.00 | 23.50 | 94 | 28.0% | 0.23 | 0.0019 | -0.189 | 1,120 | 159.00 | 168.90 | 28.2% | -0.81 | 0.0021 | -0.195 | |||
| 10.90 | 19.50 | 49 | 27.8% | 0.19 | 0.0018 | -0.171 | 1,140 | 176.70 | 186.00 | 28.4% | -0.85 | 0.0020 | -0.172 | |||
| 8.10 | 16.50 | 3 | 45 | 27.7% | 0.17 | 0.0016 | -0.154 | 1,160 | 194.00 | 203.70 | 28.3% | -0.88 | 0.0017 | -0.148 | ||
| 5.70 | 14.10 | 5 | 27.6% | 0.14 | 0.0014 | -0.138 | 1,180 | 212.60 | 221.80 | 28.4% | -0.90 | 0.0015 | -0.123 | |||
| 3.30 | 13.00 | 7 | 27.7% | 0.12 | 0.0013 | -0.124 | 1,200 | 231.00 | 240.50 | 28.3% | -0.93 | 0.0014 | -0.099 | |||
| 1.80 | 11.00 | 11 | 27.6% | 0.10 | 0.0011 | -0.111 | 1,220 | 250.00 | 259.90 | 28.9% | -0.95 | 0.0013 | -0.088 | |||
| 0.6000 | 10.00 | 2 | 27.7% | 0.09 | 0.0010 | -0.100 | 1,240 | 269.00 | 279.00 | 28.5% | -0.97 | 0.0013 | -0.092 | |||
| 0.0500 | 9.40 | 45 | 28.4% | 0.08 | 0.0009 | -0.090 | 1,260 | 289.00 | 298.80 | 29.3% | -0.98 | 0.0011 | -0.099 | |||
| 0.0500 | 9.00 | 65 | 29.4% | 0.07 | 0.0008 | -0.083 | 1,280 | 308.10 | 318.00 | -0.99 | 0.0008 | -0.117 | ||||
| 0.0500 | 8.10 | 16 | 30.0% | 0.06 | 0.0007 | -0.076 | 1,300 | 328.10 | 338.00 | -0.99 | 0.0003 | -0.117 | ||||
| 0.0500 | 7.90 | 63 | 31.1% | 0.05 | 0.0006 | -0.071 | 1,320 | 348.10 | 358.00 | -1.00 | 0.0001 | -0.117 | ||||
| 0 | 4.90 | 1 | 29.5% | 0.05 | 0.0006 | -0.066 | 1,340 | 368.10 | 378.00 | -1.00 | 0.0000 | -0.117 | ||||
| 0.0500 | 7.50 | 33.1% | 0.04 | 0.0005 | -0.062 | 1,360 | 388.10 | 398.00 | -1.00 | 0.0000 | -0.117 | |||||
| 0.0500 | 7.40 | 1 | 34.2% | 0.04 | 0.0005 | -0.058 | 1,380 | 408.10 | 418.00 | -1.00 | 0.0000 | -0.117 | ||||
| 0.0500 | 7.20 | 35.1% | 0.04 | 0.0004 | -0.055 | 1,400 | 428.10 | 438.00 | -1.00 | 0.0000 | -0.117 | |||||
| 0 | 4.90 | 6 | 33.8% | 0.03 | 0.0004 | -0.052 | 1,420 | 448.10 | 458.00 | -1.00 | 0.0000 | -0.117 | ||||
| 0 | 4.90 | 34.8% | 0.03 | 0.0004 | -0.049 | 1,440 | 468.10 | 478.00 | -1.00 | 0.0000 | -0.117 | |||||
Strikes exibidos: dentro de ±50% do preço do ativo subjacente. Valor intrínseco = max(0, preço − strike) para calls, max(0, strike − preço) para puts; extrínseco = preço da opção − intrínseco. Greeks e IV conforme calculados pelo feed da bolsa.
Sorriso de volatilidade — Feb 19, 2027
Página de volatilidade →Volatilidade implícita por strike para este vencimento. Puts fora do dinheiro geralmente apresentam IV mais alta do que calls — o skew.
callsputs