PH rantai opsi Parker-Hannifin Corporation
Cboe delayed options data · per 18:42 UTC
Setiap baris adalah satu strike. Bagian kiri adalah call, bagian kanan adalah put. Bid/ask adalah harga yang saat ini dikutip pembeli dan penjual; volume adalah kontrak yang diperdagangkan sesi ini; open interest adalah kontrak yang masih berdiri. Baris yang disorot paling dekat dengan harga saham.
Ekspirasi ini memperhitungkan pergerakan sekitar ±7.9% (867.37–1,015.17) · ATM IV 33.7% · P/C open interest 0.98
| CALLS | Strike | PUT | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Tanya | 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 | Tanya | Vol | OI | IV | Δ | Γ | Θ | |
| 457.40 | 466.90 | 1 | 88.9% | 1.00 | 0.0000 | 0.000 | 480 | 0 | 4.90 | 120.7% | -0.00 | 0.0000 | -0.023 | |||
| 448.00 | 457.00 | 97.4% | 1.00 | 0.0000 | 0.000 | 490 | 0 | 4.90 | 3 | 117.4% | -0.00 | 0.0000 | -0.024 | |||
| 438.00 | 447.00 | 1 | 94.2% | 1.00 | 0.0000 | 0.000 | 500 | 0 | 4.90 | 4 | 114.1% | -0.00 | 0.0000 | -0.025 | ||
| 428.00 | 437.00 | 91.0% | 1.00 | 0.0000 | 0.000 | 510 | 0 | 4.90 | 2 | 111.0% | -0.00 | 0.0000 | -0.026 | |||
| 417.50 | 427.00 | 79.8% | 1.00 | 0.0000 | 0.000 | 520 | 0 | 4.90 | 1 | 107.9% | -0.00 | 0.0000 | -0.027 | |||
| 408.10 | 417.00 | 22 | 85.9% | 1.00 | 0.0000 | 0.000 | 530 | 0 | 4.90 | 104.8% | -0.00 | 0.0000 | -0.028 | |||
| 398.10 | 407.00 | 1 | 82.8% | 1.00 | 0.0000 | 0.000 | 540 | 0 | 4.90 | 1 | 101.8% | -0.00 | 0.0000 | -0.029 | ||
| 388.10 | 397.00 | 1 | 79.8% | 1.00 | 0.0000 | 0.000 | 550 | 0 | 4.90 | 1 | 98.8% | -0.00 | 0.0000 | -0.031 | ||
| 377.60 | 387.00 | 68.9% | 1.00 | 0.0000 | 0.000 | 560 | 0 | 4.90 | 9 | 95.9% | -0.00 | 0.0001 | -0.032 | |||
| 368.20 | 377.00 | 75.1% | 1.00 | 0.0000 | 0.000 | 570 | 0 | 4.90 | 1 | 93.1% | -0.00 | 0.0001 | -0.034 | |||
| 358.20 | 367.00 | 72.3% | 1.00 | 0.0001 | 0.000 | 580 | 0 | 4.90 | 2 | 90.3% | -0.00 | 0.0001 | -0.035 | |||
| 347.70 | 357.00 | 1 | 61.8% | 1.00 | 0.0001 | 0.000 | 590 | 0 | 4.90 | 6 | 87.5% | -0.00 | 0.0001 | -0.037 | ||
| 338.30 | 347.00 | 1 | 67.9% | 1.00 | 0.0001 | 0.000 | 600 | 0 | 4.90 | 9 | 84.8% | -0.01 | 0.0001 | -0.039 | ||
| 328.30 | 337.00 | 2 | 65.2% | 1.00 | 0.0001 | 0.000 | 610 | 0 | 4.90 | 2 | 82.1% | -0.01 | 0.0001 | -0.042 | ||
| 317.80 | 327.00 | 55.0% | 0.99 | 0.0001 | 0.000 | 620 | 0 | 4.90 | 3 | 79.4% | -0.01 | 0.0001 | -0.044 | |||
| 308.40 | 317.00 | 1 | 64.1% | 0.99 | 0.0001 | -0.002 | 630 | 0 | 4.90 | 13 | 76.8% | -0.01 | 0.0001 | -0.047 | ||
| 297.90 | 307.00 | 1 | 58.4% | 0.99 | 0.0001 | -0.006 | 640 | 0 | 4.90 | 1 | 74.2% | -0.01 | 0.0001 | -0.050 | ||
| 288.50 | 297.50 | 1 | 60.3% | 0.99 | 0.0001 | -0.011 | 650 | 0 | 4.90 | 1 | 71.7% | -0.01 | 0.0001 | -0.054 | ||
| 278.50 | 287.50 | 1 | 57.9% | 0.99 | 0.0002 | -0.017 | 660 | 0 | 4.90 | 12 | 69.2% | -0.01 | 0.0002 | -0.058 | ||
| 268.60 | 277.60 | 56.6% | 0.99 | 0.0002 | -0.022 | 670 | 0 | 4.90 | 16 | 66.7% | -0.01 | 0.0002 | -0.062 | |||
| 258.10 | 267.60 | 51.1% | 0.99 | 0.0002 | -0.029 | 680 | 0 | 4.90 | 3 | 64.2% | -0.01 | 0.0002 | -0.067 | |||
| 248.70 | 257.70 | 52.8% | 0.99 | 0.0002 | -0.035 | 690 | 0 | 4.90 | 45 | 61.8% | -0.01 | 0.0002 | -0.072 | |||
| 238.80 | 247.80 | 23 | 51.4% | 0.99 | 0.0003 | -0.043 | 700 | 0 | 4.90 | 12 | 59.4% | -0.02 | 0.0003 | -0.079 | ||
| 228.90 | 237.80 | 3 | 49.5% | 0.98 | 0.0003 | -0.052 | 710 | 0 | 4.90 | 2 | 57.0% | -0.02 | 0.0003 | -0.086 | ||
| 219.00 | 227.90 | 2 | 48.0% | 0.98 | 0.0004 | -0.061 | 720 | 0 | 4.90 | 24 | 54.7% | -0.02 | 0.0004 | -0.094 | ||
| 209.20 | 218.00 | 6 | 46.8% | 0.98 | 0.0004 | -0.072 | 730 | 0 | 1.70 | 34 | 43.5% | -0.02 | 0.0004 | -0.103 | ||
| 199.30 | 208.00 | 8 | 44.8% | 0.98 | 0.0005 | -0.084 | 740 | 0 | 4.90 | 48 | 50.0% | -0.03 | 0.0005 | -0.113 | ||
| 189.50 | 198.00 | 15 | 44.2% | 0.97 | 0.0006 | -0.097 | 750 | 0 | 4.90 | 216 | 47.7% | -0.03 | 0.0006 | -0.124 | ||
| 179.20 | 188.60 | 41.7% | 0.97 | 0.0006 | -0.112 | 760 | 0 | 4.90 | 17 | 45.5% | -0.03 | 0.0007 | -0.138 | |||
| 170.00 | 179.00 | 1 | 42.2% | 0.96 | 0.0008 | -0.129 | 770 | 0.4500 | 7.90 | 6 | 48.6% | -0.04 | 0.0008 | -0.152 | ||
| 160.30 | 169.00 | 3 | 40.5% | 0.96 | 0.0009 | -0.148 | 780 | 0.0500 | 8.30 | 18 | 46.2% | -0.05 | 0.0009 | -0.170 | ||
| 150.70 | 159.70 | 1 | 40.1% | 0.95 | 0.0010 | -0.170 | 790 | 0.0500 | 8.50 | 20 | 44.0% | -0.06 | 0.0010 | -0.189 | ||
| 141.30 | 148.50 | 7 | 36.7% | 0.94 | 0.0012 | -0.194 | 800 | 0.0500 | 7.30 | 54 | 40.0% | -0.07 | 0.0012 | -0.211 | ||
| 132.50 | 139.30 | 1 | 37.4% | 0.93 | 0.0014 | -0.220 | 810 | 0.0500 | 8.60 | 37 | 39.3% | -0.08 | 0.0014 | -0.236 | ||
| 122.70 | 131.20 | 14 | 37.5% | 0.91 | 0.0016 | -0.250 | 820 | 3.30 | 6.00 | 1 | 49 | 37.5% | -0.09 | 0.0016 | -0.264 | |
| 113.60 | 121.90 | 4 | 36.6% | 0.89 | 0.0018 | -0.282 | 830 | 2.30 | 7.90 | 248 | 36.0% | -0.11 | 0.0018 | -0.295 | ||
| 104.60 | 112.40 | 12 | 35.4% | 0.88 | 0.0021 | -0.317 | 840 | 2.30 | 9.80 | 23 | 35.3% | -0.13 | 0.0021 | -0.329 | ||
| 96.40 | 103.70 | 7 | 35.4% | 0.85 | 0.0024 | -0.353 | 850 | 5.20 | 10.80 | 12 | 64 | 35.9% | -0.15 | 0.0024 | -0.364 | |
| 88.70 | 95.40 | 15 | 35.6% | 0.83 | 0.0027 | -0.391 | 860 | 7.20 | 11.70 | 54 | 35.2% | -0.18 | 0.0027 | -0.401 | ||
| 80.10 | 87.40 | 65 | 34.9% | 0.80 | 0.0029 | -0.428 | 870 | 8.00 | 14.10 | 1 | 44 | 34.5% | -0.20 | 0.0030 | -0.438 | |
| 72.80 | 79.80 | 62 | 35.0% | 0.77 | 0.0032 | -0.465 | 880 | 11.60 | 17.30 | 109 | 35.6% | -0.24 | 0.0032 | -0.474 | ||
| 65.70 | 72.50 | 12 | 34.9% | 0.73 | 0.0035 | -0.499 | 890 | 14.60 | 20.00 | 3 | 48 | 35.5% | -0.27 | 0.0035 | -0.507 | |
| 59.00 | 65.70 | 35 | 34.9% | 0.69 | 0.0037 | -0.529 | 900 | 17.00 | 22.90 | 32 | 34.9% | -0.31 | 0.0037 | -0.537 | ||
| 51.00 | 59.20 | 5 | 34.0% | 0.66 | 0.0039 | -0.554 | 910 | 20.60 | 26.00 | 32 | 34.6% | -0.35 | 0.0039 | -0.562 | ||
| 46.70 | 53.00 | 19 | 34.7% | 0.62 | 0.0041 | -0.574 | 920 | 24.20 | 30.00 | 32 | 34.4% | -0.39 | 0.0041 | -0.582 | ||
| 42.60 | 47.30 | 2 | 14 | 35.2% | 0.57 | 0.0042 | -0.588 | 930 | 29.10 | 31.90 | 4 | 453 | 33.4% | -0.43 | 0.0042 | -0.595 |
| 34.80 | 41.90 | 4 | 16 | 33.9% | 0.53 | 0.0042 | -0.595 | 940 | 32.10 | 39.00 | 91 | 33.5% | -0.47 | 0.0043 | -0.601 | |
| 31.00 | 37.20 | 35 | 9 | 34.2% | 0.49 | 0.0043 | -0.596 | 950 | 37.80 | 44.00 | 16 | 33.6% | -0.51 | 0.0043 | -0.601 | |
| 26.30 | 33.00 | 23 | 34.1% | 0.45 | 0.0042 | -0.590 | 960 | 43.10 | 50.60 | 39 | 33.8% | -0.56 | 0.0043 | -0.594 | ||
| 23.40 | 28.50 | 1 | 39 | 34.2% | 0.41 | 0.0042 | -0.577 | 970 | 49.30 | 56.70 | 24 | 33.7% | -0.60 | 0.0042 | -0.580 | |
| 20.00 | 24.60 | 1 | 159 | 34.1% | 0.37 | 0.0040 | -0.559 | 980 | 55.90 | 62.20 | 52 | 33.2% | -0.64 | 0.0041 | -0.560 | |
| 15.20 | 20.90 | 1 | 128 | 32.9% | 0.33 | 0.0039 | -0.536 | 990 | 62.90 | 69.30 | 164 | 33.3% | -0.68 | 0.0039 | -0.535 | |
| 12.80 | 18.00 | 4 | 73 | 33.0% | 0.29 | 0.0037 | -0.508 | 1,000 | 70.20 | 76.70 | 195 | 33.4% | -0.71 | 0.0037 | -0.505 | |
| 10.30 | 16.20 | 105 | 33.2% | 0.26 | 0.0035 | -0.477 | 1,010 | 77.90 | 84.60 | 82 | 33.6% | -0.75 | 0.0035 | -0.472 | ||
| 7.50 | 14.20 | 150 | 32.9% | 0.23 | 0.0033 | -0.443 | 1,020 | 85.60 | 92.50 | 4 | 33.4% | -0.78 | 0.0033 | -0.436 | ||
| 6.90 | 12.90 | 4 | 14 | 34.0% | 0.20 | 0.0030 | -0.408 | 1,030 | 94.00 | 101.10 | 6 | 33.8% | -0.81 | 0.0030 | -0.398 | |
| 5.60 | 11.00 | 3 | 50 | 34.0% | 0.17 | 0.0028 | -0.372 | 1,040 | 102.50 | 109.90 | 4 | 34.2% | -0.83 | 0.0028 | -0.360 | |
| 3.90 | 7.90 | 2 | 453 | 34.2% | 0.13 | 0.0022 | -0.303 | 1,060 | 120.20 | 127.40 | 53 | 34.4% | -0.88 | 0.0022 | -0.286 | |
| 0 | 4.90 | 402 | 30.5% | 0.09 | 0.0018 | -0.243 | 1,080 | 138.50 | 145.70 | 2 | 34.7% | -0.91 | 0.0018 | -0.222 | ||
| 0.2000 | 7.50 | 4 | 199 | 37.2% | 0.07 | 0.0014 | -0.195 | 1,100 | 157.30 | 164.50 | 3 | 35.1% | -0.94 | 0.0014 | -0.170 | |
| 0.0500 | 4.90 | 52 | 36.7% | 0.05 | 0.0011 | -0.161 | 1,120 | 176.60 | 183.70 | 2 | 35.8% | -0.95 | 0.0011 | -0.134 | ||
| 0.4000 | 3.40 | 2 | 62 | 37.6% | 0.04 | 0.0009 | -0.138 | 1,140 | 194.70 | 203.90 | 35.1% | -0.96 | 0.0009 | -0.113 | ||
| 0.2000 | 7.00 | 2 | 55 | 45.8% | 0.03 | 0.0007 | -0.122 | 1,160 | 214.10 | 223.60 | 34.7% | -0.97 | 0.0008 | -0.101 | ||
| 0 | 4.90 | 36 | 45.0% | 0.03 | 0.0006 | -0.109 | 1,180 | 234.00 | 242.70 | -0.98 | 0.0008 | -0.101 | ||||
| 0 | 4.90 | 15 | 47.6% | 0.02 | 0.0005 | -0.098 | 1,200 | 254.00 | 262.90 | -0.98 | 0.0007 | -0.100 | ||||
| 0 | 4.90 | 8 | 50.2% | 0.02 | 0.0004 | -0.086 | 1,220 | 274.00 | 282.90 | -0.99 | 0.0006 | -0.103 | ||||
| 0 | 2.50 | 2 | 57 | 47.0% | 0.02 | 0.0004 | -0.075 | 1,240 | 294.00 | 302.90 | -0.99 | 0.0004 | -0.104 | |||
| 0 | 4.90 | 54 | 55.1% | 0.01 | 0.0003 | -0.065 | 1,260 | 314.00 | 322.90 | -1.00 | 0.0002 | -0.101 | ||||
| 0 | 4.90 | 8 | 57.5% | 0.01 | 0.0002 | -0.055 | 1,280 | 334.00 | 342.90 | -1.00 | 0.0001 | -0.101 | ||||
| 0 | 4.90 | 15 | 59.8% | 0.01 | 0.0002 | -0.046 | 1,300 | 354.00 | 362.90 | -1.00 | 0.0000 | -0.101 | ||||
| 0 | 4.90 | 8 | 62.1% | 0.01 | 0.0002 | -0.037 | 1,320 | 374.00 | 382.90 | -1.00 | 0.0000 | -0.101 | ||||
| 0 | 4.90 | 3 | 64.3% | 0.01 | 0.0001 | -0.031 | 1,340 | 394.00 | 402.90 | -1.00 | 0.0000 | -0.101 | ||||
| 0 | 4.90 | 16 | 66.4% | 0.00 | 0.0001 | -0.025 | 1,360 | 414.00 | 422.90 | -1.00 | 0.0000 | -0.101 | ||||
| 0 | 4.90 | 3 | 68.5% | 0.00 | 0.0001 | -0.020 | 1,380 | 434.00 | 442.90 | -1.00 | 0.0000 | -0.101 | ||||
| 0 | 4.90 | 5 | 70.6% | 0.00 | 0.0001 | -0.017 | 1,400 | 454.00 | 462.90 | -1.00 | 0.0000 | -0.101 | ||||
Strike yang ditampilkan: dalam kisaran ±50% dari harga aset dasar. Nilai intrinsik = maks(0, harga − strike) untuk call, maks(0, strike − harga) untuk put; ekstrinsik = harga opsi − intrinsik. Greeks dan IV sebagaimana dihitung oleh feed bursa.
Volatility smile — Nov 20, 2026
Halaman volatilitas →Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.
callput