PH optieketen Parker-Hannifin Corporation
Cboe delayed options data · per 06:36 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 ±4.2% (908.19–988.59) · ATM IV 25.2% · P/C open interest 0.80
| 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 | |
| 215.80 | 224.70 | 56.5% | 0.98 | 0.0004 | -0.136 | 730 | 0 | 7.30 | 1 | 81.1% | -0.02 | 0.0004 | -0.162 | |||
| 205.60 | 214.70 | 51.7% | 0.98 | 0.0004 | -0.142 | 740 | 0 | 7.30 | 77.7% | -0.02 | 0.0004 | -0.167 | ||||
| 195.70 | 204.70 | 49.8% | 0.98 | 0.0004 | -0.148 | 750 | 0 | 7.30 | 74.3% | -0.02 | 0.0004 | -0.172 | ||||
| 185.70 | 194.80 | 47.8% | 0.98 | 0.0005 | -0.154 | 760 | 0 | 7.30 | 2 | 70.9% | -0.02 | 0.0005 | -0.177 | |||
| 175.90 | 184.80 | 46.5% | 0.97 | 0.0006 | -0.161 | 770 | 0 | 7.30 | 2 | 67.5% | -0.03 | 0.0006 | -0.183 | |||
| 165.80 | 174.80 | 43.0% | 0.97 | 0.0006 | -0.169 | 780 | 0 | 7.30 | 64.2% | -0.03 | 0.0006 | -0.189 | ||||
| 155.80 | 164.80 | 40.2% | 0.97 | 0.0007 | -0.177 | 790 | 0 | 7.30 | 60.9% | -0.03 | 0.0007 | -0.197 | ||||
| 146.00 | 154.90 | 39.5% | 0.97 | 0.0008 | -0.187 | 800 | 0 | 7.30 | 1 | 57.6% | -0.03 | 0.0008 | -0.205 | |||
| 135.90 | 144.90 | 36.2% | 0.96 | 0.0009 | -0.197 | 810 | 0 | 7.30 | 1 | 54.4% | -0.04 | 0.0009 | -0.214 | |||
| 126.00 | 135.00 | 34.6% | 0.96 | 0.0011 | -0.208 | 820 | 0 | 7.40 | 1 | 51.3% | -0.04 | 0.0011 | -0.225 | |||
| 116.80 | 125.00 | 1 | 35.4% | 0.95 | 0.0013 | -0.222 | 830 | 0 | 7.40 | 13 | 48.0% | -0.05 | 0.0013 | -0.237 | ||
| 107.50 | 115.30 | 35.6% | 0.94 | 0.0015 | -0.237 | 840 | 0 | 7.50 | 14 | 44.9% | -0.06 | 0.0015 | -0.251 | |||
| 96.60 | 105.80 | 31.6% | 0.94 | 0.0018 | -0.255 | 850 | 0 | 2.20 | 1 | 31.5% | -0.06 | 0.0018 | -0.267 | |||
| 87.00 | 96.00 | 30.3% | 0.93 | 0.0021 | -0.276 | 860 | 0 | 7.70 | 2 | 38.6% | -0.08 | 0.0021 | -0.289 | |||
| 77.80 | 86.70 | 30.2% | 0.91 | 0.0025 | -0.303 | 870 | 0 | 8.00 | 1 | 35.7% | -0.09 | 0.0026 | -0.315 | |||
| 68.50 | 77.00 | 28.7% | 0.89 | 0.0031 | -0.338 | 880 | 0 | 8.60 | 12 | 33.1% | -0.11 | 0.0031 | -0.349 | |||
| 59.80 | 68.00 | 1 | 28.4% | 0.86 | 0.0038 | -0.382 | 890 | 0 | 9.10 | 5 | 30.2% | -0.14 | 0.0038 | -0.392 | ||
| 51.90 | 60.00 | 2 | 29.1% | 0.83 | 0.0045 | -0.435 | 900 | 1.55 | 9.30 | 12 | 28.4% | -0.17 | 0.0046 | -0.445 | ||
| 44.20 | 52.00 | 29.0% | 0.78 | 0.0054 | -0.495 | 910 | 3.80 | 9.90 | 107 | 27.2% | -0.22 | 0.0054 | -0.504 | |||
| 37.30 | 44.00 | 28.6% | 0.73 | 0.0062 | -0.556 | 920 | 6.00 | 11.90 | 10 | 26.3% | -0.28 | 0.0063 | -0.565 | |||
| 30.90 | 37.00 | 2 | 28.5% | 0.66 | 0.0069 | -0.607 | 930 | 9.50 | 14.30 | 2 | 206 | 25.9% | -0.34 | 0.0070 | -0.616 | |
| 24.80 | 30.40 | 2 | 28.0% | 0.59 | 0.0074 | -0.642 | 940 | 12.20 | 18.00 | 4 | 72 | 24.9% | -0.42 | 0.0075 | -0.651 | |
| 18.70 | 23.70 | 1 | 2 | 26.5% | 0.51 | 0.0076 | -0.656 | 950 | 16.00 | 22.00 | 11 | 61 | 23.9% | -0.49 | 0.0077 | -0.664 |
| 14.70 | 19.60 | 12 | 17 | 27.1% | 0.44 | 0.0076 | -0.645 | 960 | 21.00 | 28.70 | 1 | 10 | 24.3% | -0.57 | 0.0077 | -0.654 |
| 10.80 | 16.80 | 11 | 19 | 27.8% | 0.36 | 0.0072 | -0.612 | 970 | 27.00 | 34.40 | 16 | 23.6% | -0.64 | 0.0074 | -0.621 | |
| 8.10 | 13.80 | 23 | 28.2% | 0.30 | 0.0066 | -0.562 | 980 | 34.10 | 41.90 | 29 | 23.9% | -0.71 | 0.0068 | -0.570 | ||
| 5.80 | 11.00 | 9 | 28.4% | 0.24 | 0.0059 | -0.503 | 990 | 42.00 | 48.90 | 55 | 307 | 23.2% | -0.77 | 0.0060 | -0.510 | |
| 3.30 | 7.30 | 10 | 26.6% | 0.19 | 0.0051 | -0.443 | 1,000 | 50.10 | 58.00 | 27 | 23.6% | -0.82 | 0.0052 | -0.447 | ||
| 2.70 | 8.10 | 1 | 16 | 29.9% | 0.15 | 0.0043 | -0.390 | 1,010 | 58.80 | 65.80 | 13 | 21.5% | -0.86 | 0.0044 | -0.393 | |
| 0 | 8.60 | 38 | 30.6% | 0.12 | 0.0036 | -0.349 | 1,020 | 70.50 | 77.00 | 14 | 28.6% | -0.89 | 0.0038 | -0.353 | ||
| 0 | 8.20 | 284 | 33.0% | 0.10 | 0.0031 | -0.322 | 1,030 | 79.60 | 84.50 | 2 | 25.2% | -0.91 | 0.0032 | -0.327 | ||
| 0 | 6.00 | 28 | 32.7% | 0.09 | 0.0026 | -0.306 | 1,040 | 89.60 | 94.00 | 1 | 64 | 25.8% | -0.92 | 0.0028 | -0.312 | |
| 0.0500 | 7.30 | 86 | 37.1% | 0.08 | 0.0023 | -0.296 | 1,050 | 97.00 | 105.90 | 5 | -0.93 | 0.0025 | -0.309 | |||
| 0 | 7.60 | 85 | 40.0% | 0.07 | 0.0020 | -0.291 | 1,060 | 107.00 | 115.80 | 3 | -0.94 | 0.0022 | -0.308 | |||
| 0 | 7.50 | 35 | 42.3% | 0.07 | 0.0018 | -0.286 | 1,070 | 117.00 | 125.90 | 6 | -0.94 | 0.0020 | -0.306 | |||
| 0 | 7.40 | 81 | 44.6% | 0.06 | 0.0016 | -0.283 | 1,080 | 127.00 | 135.60 | 3 | -0.95 | 0.0018 | -0.305 | |||
| 0 | 7.40 | 24 | 46.9% | 0.06 | 0.0014 | -0.279 | 1,090 | 137.00 | 145.90 | -0.95 | 0.0016 | -0.303 | ||||
| 0 | 7.30 | 341 | 49.1% | 0.05 | 0.0013 | -0.275 | 1,100 | 147.00 | 155.90 | 1 | -0.96 | 0.0015 | -0.301 | |||
| 0 | 7.30 | 75 | 53.5% | 0.05 | 0.0011 | -0.266 | 1,120 | 167.00 | 175.90 | -0.96 | 0.0012 | -0.293 | ||||
| 0 | 7.30 | 46 | 57.8% | 0.04 | 0.0009 | -0.256 | 1,140 | 187.00 | 195.90 | -0.97 | 0.0011 | -0.285 | ||||
| 0 | 7.30 | 33 | 61.9% | 0.04 | 0.0008 | -0.245 | 1,160 | 207.00 | 215.90 | -0.97 | 0.0009 | -0.277 | ||||
| 0.0500 | 7.30 | 6 | 66.0% | 0.03 | 0.0007 | -0.234 | 1,180 | 227.00 | 235.90 | -0.98 | 0.0008 | -0.268 | ||||
| 0 | 7.30 | 5 | 69.8% | 0.03 | 0.0006 | -0.223 | 1,200 | 247.00 | 255.90 | -0.98 | 0.0007 | -0.257 | ||||
| 0 | 7.30 | 8 | 73.6% | 0.03 | 0.0005 | -0.210 | 1,220 | 267.00 | 275.90 | -0.98 | 0.0006 | -0.228 | ||||
| 0 | 7.30 | 4 | 77.2% | 0.02 | 0.0004 | -0.198 | 1,240 | 287.00 | 295.60 | -0.99 | 0.0005 | -0.210 | ||||
| 0 | 7.30 | 2 | 80.8% | 0.02 | 0.0004 | -0.184 | 1,260 | 307.00 | 315.90 | -0.99 | 0.0004 | -0.191 | ||||
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 — Sep 18, 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