PH chaîne d'options Parker-Hannifin Corporation
Cboe delayed options data · au 15:41 UTC
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 ±4.3% (908.53–990.23) · ATM IV 25.6% · P/C open interest 0.77
| 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 | |
| 217.10 | 225.10 | 50.6% | 0.98 | 0.0004 | -0.131 | 730 | 0 | 7.30 | 1 | 81.4% | -0.02 | 0.0004 | -0.157 | |||
| 207.20 | 215.50 | 53.6% | 0.98 | 0.0004 | -0.136 | 740 | 0 | 7.30 | 78.0% | -0.02 | 0.0004 | -0.161 | ||||
| 196.90 | 205.50 | 47.5% | 0.98 | 0.0004 | -0.142 | 750 | 0 | 7.30 | 74.6% | -0.02 | 0.0004 | -0.166 | ||||
| 187.20 | 195.50 | 47.8% | 0.98 | 0.0005 | -0.148 | 760 | 0 | 7.30 | 2 | 71.3% | -0.02 | 0.0005 | -0.171 | |||
| 177.20 | 185.20 | 41.7% | 0.98 | 0.0006 | -0.155 | 770 | 0 | 7.30 | 2 | 67.9% | -0.02 | 0.0006 | -0.177 | |||
| 167.30 | 175.60 | 43.8% | 0.97 | 0.0006 | -0.163 | 780 | 0 | 7.30 | 64.6% | -0.03 | 0.0006 | -0.183 | ||||
| 157.00 | 165.60 | 38.5% | 0.97 | 0.0007 | -0.171 | 790 | 0 | 7.30 | 61.3% | -0.03 | 0.0007 | -0.191 | ||||
| 147.60 | 155.30 | 38.3% | 0.97 | 0.0008 | -0.180 | 800 | 0 | 7.30 | 1 | 58.0% | -0.03 | 0.0008 | -0.199 | |||
| 137.10 | 145.70 | 34.8% | 0.96 | 0.0009 | -0.190 | 810 | 0 | 7.30 | 1 | 54.7% | -0.04 | 0.0009 | -0.207 | |||
| 127.40 | 135.80 | 34.7% | 0.96 | 0.0010 | -0.201 | 820 | 0 | 7.40 | 1 | 51.6% | -0.04 | 0.0011 | -0.218 | |||
| 118.00 | 126.50 | 1 | 37.2% | 0.95 | 0.0012 | -0.214 | 830 | 0 | 7.40 | 13 | 48.4% | -0.05 | 0.0012 | -0.229 | ||
| 108.80 | 116.70 | 37.1% | 0.95 | 0.0014 | -0.229 | 840 | 0 | 7.50 | 14 | 45.3% | -0.05 | 0.0014 | -0.243 | |||
| 98.00 | 106.40 | 31.3% | 0.94 | 0.0017 | -0.246 | 850 | 0 | 1.90 | 1 | 30.9% | -0.06 | 0.0017 | -0.259 | |||
| 88.30 | 96.80 | 30.3% | 0.93 | 0.0020 | -0.267 | 860 | 0 | 7.30 | 2 | 38.4% | -0.07 | 0.0020 | -0.279 | |||
| 79.30 | 87.20 | 30.1% | 0.91 | 0.0025 | -0.293 | 870 | 0 | 7.60 | 1 | 35.6% | -0.09 | 0.0025 | -0.304 | |||
| 70.10 | 78.00 | 29.6% | 0.90 | 0.0030 | -0.326 | 880 | 0 | 8.60 | 12 | 33.5% | -0.11 | 0.0030 | -0.337 | |||
| 61.40 | 69.00 | 1 | 29.2% | 0.87 | 0.0037 | -0.368 | 890 | 0 | 9.10 | 5 | 30.6% | -0.13 | 0.0037 | -0.378 | ||
| 52.90 | 61.00 | 2 | 29.3% | 0.84 | 0.0044 | -0.420 | 900 | 0.4000 | 9.80 | 12 | 28.2% | -0.17 | 0.0045 | -0.429 | ||
| 44.10 | 52.00 | 27.5% | 0.79 | 0.0053 | -0.479 | 910 | 2.75 | 10.50 | 107 | 27.2% | -0.21 | 0.0054 | -0.489 | |||
| 37.10 | 44.00 | 27.3% | 0.73 | 0.0062 | -0.540 | 920 | 6.00 | 11.90 | 10 | 26.8% | -0.27 | 0.0062 | -0.550 | |||
| 29.80 | 37.00 | 2 | 26.8% | 0.67 | 0.0069 | -0.594 | 930 | 9.50 | 14.30 | 2 | 206 | 26.5% | -0.33 | 0.0070 | -0.604 | |
| 23.80 | 30.10 | 2 | 26.3% | 0.60 | 0.0074 | -0.632 | 940 | 12.20 | 18.00 | 4 | 76 | 25.5% | -0.41 | 0.0075 | -0.641 | |
| 18.20 | 23.70 | 1 | 2 | 25.5% | 0.52 | 0.0077 | -0.649 | 950 | 17.80 | 22.00 | 26 | 68 | 25.7% | -0.48 | 0.0078 | -0.658 |
| 13.70 | 19.60 | 12 | 18 | 25.9% | 0.45 | 0.0076 | -0.642 | 960 | 21.60 | 28.60 | 1 | 10 | 25.4% | -0.56 | 0.0078 | -0.650 |
| 10.40 | 15.80 | 11 | 20 | 26.3% | 0.37 | 0.0073 | -0.612 | 970 | 27.10 | 35.00 | 16 | 25.1% | -0.64 | 0.0075 | -0.621 | |
| 7.60 | 12.40 | 23 | 26.4% | 0.30 | 0.0068 | -0.564 | 980 | 33.80 | 42.00 | 29 | 24.9% | -0.71 | 0.0069 | -0.572 | ||
| 3.60 | 11.20 | 9 | 26.4% | 0.24 | 0.0060 | -0.506 | 990 | 41.50 | 49.00 | 55 | 277 | 24.5% | -0.77 | 0.0062 | -0.514 | |
| 3.30 | 7.30 | 10 | 26.2% | 0.19 | 0.0052 | -0.448 | 1,000 | 49.70 | 57.00 | 27 | 24.1% | -0.82 | 0.0053 | -0.453 | ||
| 2.50 | 7.60 | 1 | 17 | 28.9% | 0.15 | 0.0044 | -0.396 | 1,010 | 58.30 | 66.00 | 13 | 24.2% | -0.86 | 0.0045 | -0.399 | |
| 0 | 8.00 | 38 | 29.6% | 0.13 | 0.0037 | -0.356 | 1,020 | 69.60 | 74.60 | 14 | 26.8% | -0.89 | 0.0039 | -0.359 | ||
| 0 | 6.30 | 284 | 30.3% | 0.11 | 0.0031 | -0.329 | 1,030 | 78.60 | 84.00 | 2 | 26.6% | -0.91 | 0.0033 | -0.334 | ||
| 0 | 6.00 | 28 | 32.5% | 0.09 | 0.0027 | -0.313 | 1,040 | 87.90 | 94.00 | 1 | 64 | 27.3% | -0.92 | 0.0029 | -0.319 | |
| 0 | 5.70 | 86 | 34.5% | 0.08 | 0.0023 | -0.304 | 1,050 | 95.60 | 104.80 | 2 | -0.93 | 0.0025 | -0.315 | |||
| 0 | 7.60 | 85 | 39.7% | 0.08 | 0.0020 | -0.298 | 1,060 | 106.50 | 114.40 | 1 | -0.94 | 0.0022 | -0.314 | |||
| 0 | 7.50 | 35 | 42.1% | 0.07 | 0.0018 | -0.295 | 1,070 | 116.50 | 124.40 | -0.94 | 0.0020 | -0.314 | ||||
| 0 | 7.40 | 81 | 44.3% | 0.06 | 0.0016 | -0.291 | 1,080 | 126.50 | 134.40 | 3 | -0.95 | 0.0018 | -0.313 | |||
| 0 | 7.40 | 24 | 46.7% | 0.06 | 0.0015 | -0.287 | 1,090 | 136.50 | 144.50 | -0.95 | 0.0016 | -0.312 | ||||
| 0 | 7.30 | 341 | 48.8% | 0.06 | 0.0013 | -0.284 | 1,100 | 146.50 | 154.40 | 1 | -0.96 | 0.0015 | -0.309 | |||
| 0 | 7.30 | 75 | 53.3% | 0.05 | 0.0011 | -0.275 | 1,120 | 166.50 | 174.50 | -0.96 | 0.0013 | -0.302 | ||||
| 0 | 7.30 | 46 | 57.6% | 0.04 | 0.0010 | -0.266 | 1,140 | 186.50 | 194.40 | -0.97 | 0.0011 | -0.293 | ||||
| 0 | 7.30 | 33 | 61.7% | 0.04 | 0.0008 | -0.256 | 1,160 | 206.50 | 214.50 | -0.97 | 0.0010 | -0.282 | ||||
| 0 | 7.30 | 6 | 65.8% | 0.03 | 0.0007 | -0.246 | 1,180 | 226.50 | 234.50 | -0.98 | 0.0008 | -0.271 | ||||
| 0 | 7.30 | 5 | 69.6% | 0.03 | 0.0006 | -0.234 | 1,200 | 246.50 | 254.50 | -0.98 | 0.0007 | -0.262 | ||||
| 0 | 7.30 | 8 | 73.4% | 0.03 | 0.0005 | -0.223 | 1,220 | 266.50 | 274.50 | -0.98 | 0.0006 | -0.247 | ||||
| 0 | 7.30 | 4 | 77.0% | 0.03 | 0.0005 | -0.210 | 1,240 | 286.50 | 294.40 | -0.99 | 0.0006 | -0.221 | ||||
| 0 | 7.30 | 2 | 80.6% | 0.02 | 0.0004 | -0.197 | 1,260 | 306.50 | 314.40 | -0.99 | 0.0005 | -0.195 | ||||
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 — Sep 18, 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.
callsputs