PH optieketen Parker-Hannifin Corporation
Cboe delayed options data · per 22:00 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 ±7.8% (868.75–1,015.75) · ATM IV 33.4% · P/C open interest 0.98
| 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 | |
| 461.50 | 470.20 | 1 | 1.00 | 0.0000 | 0.000 | 480 | 0 | 4.90 | 121.3% | -0.00 | 0.0000 | -0.026 | ||||
| 451.50 | 460.20 | 1.00 | 0.0000 | 0.000 | 490 | 0 | 4.90 | 3 | 118.0% | -0.00 | 0.0000 | -0.027 | ||||
| 441.50 | 450.20 | 1 | 1.00 | 0.0000 | 0.000 | 500 | 0 | 4.90 | 4 | 114.8% | -0.00 | 0.0000 | -0.028 | |||
| 431.60 | 440.20 | 68.2% | 1.00 | 0.0000 | 0.000 | 510 | 0 | 4.90 | 2 | 111.6% | -0.00 | 0.0000 | -0.028 | |||
| 421.60 | 430.70 | 1.00 | 0.0000 | 0.000 | 520 | 0 | 4.90 | 1 | 108.5% | -0.00 | 0.0000 | -0.029 | ||||
| 411.60 | 420.30 | 22 | 1.00 | 0.0000 | 0.000 | 530 | 0 | 4.90 | 105.4% | -0.00 | 0.0000 | -0.030 | ||||
| 401.60 | 410.70 | 1 | 1.00 | 0.0000 | 0.000 | 540 | 0 | 4.90 | 1 | 102.4% | -0.00 | 0.0000 | -0.032 | |||
| 391.70 | 400.80 | 1 | 64.0% | 1.00 | 0.0000 | 0.000 | 550 | 0 | 4.90 | 1 | 99.5% | -0.00 | 0.0001 | -0.033 | ||
| 381.70 | 390.80 | 56.3% | 1.00 | 0.0000 | 0.000 | 560 | 0 | 4.90 | 9 | 96.5% | -0.00 | 0.0001 | -0.035 | |||
| 371.70 | 380.40 | 1.00 | 0.0000 | 0.000 | 570 | 0 | 4.90 | 1 | 93.7% | -0.00 | 0.0001 | -0.036 | ||||
| 361.80 | 370.50 | 1.00 | 0.0001 | 0.000 | 580 | 0 | 4.90 | 2 | 90.9% | -0.00 | 0.0001 | -0.038 | ||||
| 351.80 | 360.90 | 1 | 64.1% | 1.00 | 0.0001 | 0.000 | 590 | 0 | 4.90 | 6 | 88.1% | -0.01 | 0.0001 | -0.040 | ||
| 341.80 | 350.90 | 1 | 61.1% | 1.00 | 0.0001 | 0.000 | 600 | 0 | 4.90 | 9 | 85.4% | -0.01 | 0.0001 | -0.042 | ||
| 331.90 | 341.00 | 2 | 60.3% | 1.00 | 0.0001 | 0.000 | 610 | 0 | 4.90 | 2 | 82.7% | -0.01 | 0.0001 | -0.044 | ||
| 321.90 | 331.00 | 57.4% | 0.99 | 0.0001 | 0.000 | 620 | 0 | 4.90 | 3 | 80.0% | -0.01 | 0.0001 | -0.046 | |||
| 311.90 | 321.00 | 1 | 54.5% | 0.99 | 0.0001 | -0.003 | 630 | 0 | 4.90 | 13 | 77.4% | -0.01 | 0.0001 | -0.049 | ||
| 302.00 | 311.00 | 1 | 53.7% | 0.99 | 0.0001 | -0.007 | 640 | 0 | 4.90 | 1 | 74.9% | -0.01 | 0.0001 | -0.052 | ||
| 292.00 | 301.00 | 1 | 51.0% | 0.99 | 0.0001 | -0.012 | 650 | 0 | 4.90 | 1 | 72.3% | -0.01 | 0.0001 | -0.056 | ||
| 282.10 | 291.00 | 1 | 50.1% | 0.99 | 0.0001 | -0.017 | 660 | 0 | 4.90 | 12 | 69.8% | -0.01 | 0.0002 | -0.059 | ||
| 272.10 | 281.00 | 49.0% | 0.99 | 0.0002 | -0.023 | 670 | 0 | 4.90 | 16 | 67.3% | -0.01 | 0.0002 | -0.064 | |||
| 262.20 | 271.00 | 48.9% | 0.99 | 0.0002 | -0.029 | 680 | 0 | 4.90 | 3 | 64.8% | -0.01 | 0.0002 | -0.068 | |||
| 252.20 | 261.00 | 46.6% | 0.99 | 0.0002 | -0.036 | 690 | 0 | 4.90 | 45 | 62.4% | -0.01 | 0.0002 | -0.073 | |||
| 242.30 | 251.00 | 23 | 46.1% | 0.99 | 0.0003 | -0.043 | 700 | 0 | 4.90 | 12 | 60.0% | -0.02 | 0.0003 | -0.079 | ||
| 232.40 | 241.00 | 3 | 45.3% | 0.99 | 0.0003 | -0.051 | 710 | 0 | 4.90 | 2 | 57.6% | -0.02 | 0.0003 | -0.086 | ||
| 222.50 | 231.00 | 2 | 44.3% | 0.98 | 0.0004 | -0.060 | 720 | 0 | 4.90 | 24 | 55.3% | -0.02 | 0.0004 | -0.093 | ||
| 212.60 | 221.00 | 6 | 43.2% | 0.98 | 0.0004 | -0.070 | 730 | 0 | 1.65 | 34 | 43.8% | -0.02 | 0.0004 | -0.102 | ||
| 202.80 | 211.50 | 8 | 42.4% | 0.98 | 0.0005 | -0.082 | 740 | 0 | 4.90 | 48 | 50.6% | -0.03 | 0.0005 | -0.111 | ||
| 192.90 | 202.00 | 15 | 42.1% | 0.97 | 0.0005 | -0.094 | 750 | 0 | 4.90 | 216 | 48.3% | -0.03 | 0.0006 | -0.122 | ||
| 183.10 | 192.00 | 41.1% | 0.97 | 0.0006 | -0.108 | 760 | 0 | 4.90 | 17 | 46.1% | -0.03 | 0.0006 | -0.134 | |||
| 173.40 | 182.00 | 1 | 40.0% | 0.96 | 0.0007 | -0.124 | 770 | 0.0500 | 7.50 | 6 | 48.1% | -0.04 | 0.0007 | -0.148 | ||
| 163.70 | 172.30 | 3 | 39.2% | 0.96 | 0.0008 | -0.142 | 780 | 0.0500 | 7.80 | 18 | 46.1% | -0.04 | 0.0009 | -0.164 | ||
| 154.00 | 163.00 | 1 | 38.6% | 0.95 | 0.0010 | -0.162 | 790 | 0.0500 | 8.30 | 20 | 44.4% | -0.05 | 0.0010 | -0.182 | ||
| 145.70 | 152.80 | 7 | 41.0% | 0.94 | 0.0012 | -0.184 | 800 | 0.0500 | 7.50 | 54 | 40.9% | -0.06 | 0.0012 | -0.202 | ||
| 136.30 | 143.40 | 1 | 40.1% | 0.93 | 0.0013 | -0.209 | 810 | 0.3000 | 8.50 | 37 | 40.1% | -0.07 | 0.0013 | -0.226 | ||
| 126.90 | 134.10 | 14 | 39.1% | 0.92 | 0.0015 | -0.237 | 820 | 1.50 | 6.00 | 1 | 49 | 36.1% | -0.09 | 0.0015 | -0.252 | |
| 117.80 | 124.90 | 4 | 38.2% | 0.90 | 0.0018 | -0.268 | 830 | 1.95 | 9.40 | 248 | 37.9% | -0.10 | 0.0018 | -0.281 | ||
| 108.40 | 116.20 | 12 | 37.4% | 0.88 | 0.0020 | -0.301 | 840 | 1.20 | 9.80 | 23 | 35.0% | -0.12 | 0.0020 | -0.313 | ||
| 100.00 | 107.40 | 7 | 37.0% | 0.86 | 0.0023 | -0.336 | 850 | 5.10 | 8.00 | 12 | 64 | 34.3% | -0.14 | 0.0023 | -0.347 | |
| 91.30 | 98.90 | 15 | 36.3% | 0.84 | 0.0026 | -0.373 | 860 | 4.00 | 10.80 | 54 | 33.0% | -0.16 | 0.0026 | -0.383 | ||
| 82.70 | 90.70 | 65 | 35.5% | 0.81 | 0.0029 | -0.410 | 870 | 6.00 | 14.20 | 1 | 44 | 34.1% | -0.19 | 0.0029 | -0.419 | |
| 75.00 | 82.90 | 62 | 35.3% | 0.78 | 0.0032 | -0.447 | 880 | 8.00 | 14.10 | 109 | 32.4% | -0.22 | 0.0032 | -0.456 | ||
| 67.40 | 75.20 | 12 | 34.8% | 0.74 | 0.0034 | -0.482 | 890 | 11.60 | 18.60 | 3 | 48 | 34.1% | -0.26 | 0.0034 | -0.490 | |
| 60.00 | 68.20 | 35 | 34.5% | 0.71 | 0.0037 | -0.513 | 900 | 14.40 | 20.00 | 32 | 33.0% | -0.29 | 0.0037 | -0.521 | ||
| 53.00 | 61.50 | 5 | 34.1% | 0.67 | 0.0039 | -0.540 | 910 | 17.40 | 25.10 | 32 | 33.7% | -0.33 | 0.0039 | -0.548 | ||
| 47.00 | 55.10 | 19 | 34.0% | 0.63 | 0.0041 | -0.562 | 920 | 21.00 | 28.70 | 32 | 33.4% | -0.37 | 0.0041 | -0.570 | ||
| 41.00 | 49.40 | 2 | 14 | 33.8% | 0.59 | 0.0042 | -0.579 | 930 | 25.00 | 32.80 | 4 | 453 | 33.1% | -0.42 | 0.0042 | -0.585 |
| 36.00 | 44.10 | 4 | 16 | 33.9% | 0.54 | 0.0043 | -0.588 | 940 | 29.20 | 37.70 | 91 | 33.0% | -0.46 | 0.0043 | -0.594 | |
| 31.00 | 39.20 | 35 | 9 | 33.8% | 0.50 | 0.0043 | -0.591 | 950 | 35.00 | 42.60 | 16 | 33.1% | -0.50 | 0.0044 | -0.596 | |
| 26.00 | 34.80 | 23 | 33.5% | 0.46 | 0.0043 | -0.587 | 960 | 41.10 | 48.20 | 39 | 33.4% | -0.54 | 0.0043 | -0.591 | ||
| 22.10 | 30.60 | 1 | 39 | 33.5% | 0.42 | 0.0042 | -0.577 | 970 | 46.00 | 54.10 | 24 | 32.8% | -0.59 | 0.0043 | -0.580 | |
| 18.30 | 27.20 | 1 | 159 | 33.5% | 0.38 | 0.0041 | -0.561 | 980 | 52.30 | 60.40 | 52 | 32.6% | -0.63 | 0.0042 | -0.562 | |
| 15.50 | 24.00 | 1 | 128 | 33.6% | 0.34 | 0.0040 | -0.540 | 990 | 59.30 | 67.10 | 164 | 32.6% | -0.67 | 0.0040 | -0.539 | |
| 15.40 | 20.00 | 4 | 73 | 34.5% | 0.30 | 0.0038 | -0.514 | 1,000 | 66.40 | 74.30 | 195 | 32.5% | -0.70 | 0.0038 | -0.512 | |
| 13.00 | 18.60 | 4 | 105 | 35.2% | 0.27 | 0.0036 | -0.484 | 1,010 | 74.00 | 81.80 | 82 | 32.5% | -0.74 | 0.0036 | -0.480 | |
| 7.90 | 16.40 | 150 | 33.6% | 0.24 | 0.0033 | -0.453 | 1,020 | 81.50 | 89.80 | 4 | 32.6% | -0.77 | 0.0034 | -0.446 | ||
| 5.50 | 13.70 | 4 | 14 | 32.8% | 0.21 | 0.0031 | -0.419 | 1,030 | 89.70 | 97.80 | 6 | 32.4% | -0.80 | 0.0031 | -0.410 | |
| 4.00 | 13.00 | 3 | 50 | 33.5% | 0.18 | 0.0028 | -0.384 | 1,040 | 98.20 | 106.20 | 4 | 32.2% | -0.83 | 0.0028 | -0.373 | |
| 1.20 | 10.00 | 2 | 453 | 33.1% | 0.13 | 0.0023 | -0.317 | 1,060 | 116.00 | 123.80 | 53 | 32.3% | -0.87 | 0.0023 | -0.301 | |
| 0.0500 | 9.00 | 402 | 34.7% | 0.10 | 0.0019 | -0.257 | 1,080 | 134.20 | 141.40 | 2 | 31.3% | -0.91 | 0.0018 | -0.237 | ||
| 0.0500 | 8.10 | 4 | 199 | 37.1% | 0.07 | 0.0015 | -0.210 | 1,100 | 153.00 | 160.10 | 3 | 30.6% | -0.93 | 0.0014 | -0.186 | |
| 0.1000 | 4.20 | 15 | 52 | 35.1% | 0.06 | 0.0012 | -0.175 | 1,120 | 172.10 | 179.20 | 2 | 28.6% | -0.95 | 0.0012 | -0.148 | |
| 0 | 3.80 | 2 | 62 | 37.1% | 0.05 | 0.0010 | -0.151 | 1,140 | 191.60 | 198.70 | -0.96 | 0.0009 | -0.123 | |||
| 0.2500 | 7.30 | 2 | 55 | 45.7% | 0.04 | 0.0008 | -0.134 | 1,160 | 211.00 | 219.60 | 32.2% | -0.97 | 0.0008 | -0.109 | ||
| 0 | 4.90 | 36 | 44.5% | 0.03 | 0.0007 | -0.121 | 1,180 | 231.10 | 239.40 | -0.97 | 0.0007 | -0.100 | ||||
| 0 | 4.90 | 15 | 47.1% | 0.03 | 0.0006 | -0.109 | 1,200 | 250.30 | 259.40 | 37.2% | -0.98 | 0.0007 | -0.101 | |||
| 0 | 4.90 | 8 | 49.7% | 0.02 | 0.0005 | -0.098 | 1,220 | 271.10 | 279.40 | -0.98 | 0.0007 | -0.099 | ||||
| 0 | 2.50 | 2 | 57 | 46.6% | 0.02 | 0.0004 | -0.086 | 1,240 | 291.10 | 299.40 | -0.99 | 0.0005 | -0.102 | |||
| 0 | 4.90 | 54 | 54.6% | 0.02 | 0.0003 | -0.075 | 1,260 | 310.60 | 319.40 | -0.99 | 0.0004 | -0.103 | ||||
| 0 | 4.90 | 8 | 57.0% | 0.01 | 0.0003 | -0.064 | 1,280 | 330.30 | 339.40 | 46.8% | -1.00 | 0.0002 | -0.099 | |||
| 0 | 4.90 | 15 | 59.3% | 0.01 | 0.0002 | -0.054 | 1,300 | 350.30 | 359.40 | 49.0% | -1.00 | 0.0000 | -0.099 | |||
| 0 | 4.90 | 8 | 61.6% | 0.01 | 0.0002 | -0.045 | 1,320 | 370.30 | 379.40 | 51.2% | -1.00 | 0.0000 | -0.099 | |||
| 0 | 4.90 | 3 | 63.8% | 0.01 | 0.0001 | -0.037 | 1,340 | 390.30 | 399.40 | 53.4% | -1.00 | 0.0000 | -0.099 | |||
| 0 | 5.10 | 16 | 66.0% | 0.01 | 0.0001 | -0.030 | 1,360 | 410.30 | 419.40 | 55.5% | -1.00 | 0.0000 | -0.099 | |||
| 0 | 5.10 | 3 | 68.1% | 0.00 | 0.0001 | -0.025 | 1,380 | 430.30 | 439.40 | 57.6% | -1.00 | 0.0000 | -0.099 | |||
| 0 | 5.10 | 5 | 70.2% | 0.00 | 0.0001 | -0.020 | 1,400 | 450.30 | 459.40 | 59.6% | -1.00 | 0.0000 | -0.099 | |||
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 — Nov 20, 2026
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