PH цепочка опционов Parker-Hannifin Corporation
Cboe delayed options data · по состоянию на 06:41 UTC
Каждая строка — один страйк. Левая половина — call, правая — put. Bid/ask — текущие котировки покупателей и продавцов; объём — количество контрактов, заключённых в эту сессию; открытый интерес — действующие контракты. Выделенная строка ближайшая к текущей цене акции.
Данная экспирация закладывает в цену движение примерно ±7.9% (889.56–1,042.96) · ATM IV 33.5% · P/C открытого интереса 0.98
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Бид | Спросить | Объём | 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 | Бид | Спросить | Объём | OI | IV | Δ | Γ | Θ | |
| 473.00 | 482.90 | 102.6% | 1.00 | 0.0000 | 0.000 | 490 | 0 | 4.90 | 3 | 119.3% | -0.00 | 0.0000 | -0.024 | |||
| 463.00 | 472.90 | 1 | 100.3% | 1.00 | 0.0000 | 0.000 | 500 | 0 | 4.90 | 4 | 116.2% | -0.00 | 0.0000 | -0.025 | ||
| 453.00 | 462.90 | 97.1% | 1.00 | 0.0000 | 0.000 | 510 | 0 | 4.90 | 2 | 113.0% | -0.00 | 0.0000 | -0.026 | |||
| 443.00 | 452.90 | 94.0% | 1.00 | 0.0000 | 0.000 | 520 | 0 | 4.90 | 1 | 110.0% | -0.00 | 0.0000 | -0.026 | |||
| 433.00 | 442.90 | 22 | 91.8% | 1.00 | 0.0000 | 0.000 | 530 | 0 | 4.90 | 107.0% | -0.00 | 0.0000 | -0.028 | |||
| 423.00 | 432.90 | 1 | 88.8% | 1.00 | 0.0000 | 0.000 | 540 | 0 | 4.90 | 1 | 104.0% | -0.00 | 0.0000 | -0.029 | ||
| 413.00 | 422.90 | 1 | 85.9% | 1.00 | 0.0000 | 0.000 | 550 | 0 | 4.90 | 1 | 101.2% | -0.00 | 0.0000 | -0.030 | ||
| 403.00 | 412.90 | 83.0% | 1.00 | 0.0000 | 0.000 | 560 | 0 | 4.90 | 9 | 98.3% | -0.00 | 0.0000 | -0.031 | |||
| 393.00 | 403.00 | 81.0% | 1.00 | 0.0000 | 0.000 | 570 | 0 | 4.90 | 1 | 95.5% | -0.00 | 0.0001 | -0.033 | |||
| 383.00 | 393.00 | 78.2% | 1.00 | 0.0000 | 0.000 | 580 | 0 | 4.90 | 2 | 92.8% | -0.00 | 0.0001 | -0.034 | |||
| 373.00 | 383.00 | 1 | 75.5% | 1.00 | 0.0001 | 0.000 | 590 | 0 | 4.90 | 6 | 90.1% | -0.00 | 0.0001 | -0.036 | ||
| 363.00 | 373.00 | 1 | 73.6% | 1.00 | 0.0001 | 0.000 | 600 | 0 | 4.90 | 9 | 87.4% | -0.00 | 0.0001 | -0.038 | ||
| 353.00 | 363.00 | 2 | 70.9% | 1.00 | 0.0001 | 0.000 | 610 | 0 | 4.90 | 2 | 84.8% | -0.01 | 0.0001 | -0.040 | ||
| 343.00 | 353.00 | 68.3% | 1.00 | 0.0001 | 0.000 | 620 | 0 | 4.90 | 3 | 82.2% | -0.01 | 0.0001 | -0.042 | |||
| 333.10 | 343.00 | 1 | 66.5% | 0.99 | 0.0001 | 0.000 | 630 | 0 | 4.90 | 13 | 79.6% | -0.01 | 0.0001 | -0.045 | ||
| 323.10 | 333.00 | 1 | 64.0% | 0.99 | 0.0001 | -0.002 | 640 | 0 | 4.90 | 1 | 77.1% | -0.01 | 0.0001 | -0.048 | ||
| 313.10 | 323.00 | 1 | 61.5% | 0.99 | 0.0001 | -0.006 | 650 | 0 | 4.90 | 1 | 74.6% | -0.01 | 0.0001 | -0.051 | ||
| 303.10 | 313.00 | 1 | 59.1% | 0.99 | 0.0001 | -0.011 | 660 | 0 | 4.90 | 12 | 72.1% | -0.01 | 0.0001 | -0.054 | ||
| 293.20 | 303.00 | 57.4% | 0.99 | 0.0001 | -0.016 | 670 | 0 | 4.90 | 16 | 69.7% | -0.01 | 0.0002 | -0.058 | |||
| 283.20 | 293.00 | 55.0% | 0.99 | 0.0002 | -0.022 | 680 | 0 | 4.90 | 3 | 67.3% | -0.01 | 0.0002 | -0.062 | |||
| 273.20 | 283.00 | 53.3% | 0.99 | 0.0002 | -0.028 | 690 | 0 | 4.90 | 45 | 64.9% | -0.01 | 0.0002 | -0.067 | |||
| 263.20 | 273.00 | 23 | 51.0% | 0.99 | 0.0002 | -0.035 | 700 | 0 | 4.90 | 12 | 62.6% | -0.01 | 0.0002 | -0.073 | ||
| 254.00 | 262.50 | 3 | 49.4% | 0.99 | 0.0002 | -0.042 | 710 | 0 | 4.90 | 2 | 60.2% | -0.01 | 0.0003 | -0.079 | ||
| 244.10 | 253.00 | 2 | 50.1% | 0.99 | 0.0003 | -0.050 | 720 | 0 | 4.90 | 1 | 23 | 58.0% | -0.02 | 0.0003 | -0.085 | |
| 234.00 | 243.40 | 6 | 48.3% | 0.98 | 0.0003 | -0.059 | 730 | 0 | 1.25 | 34 | 44.5% | -0.02 | 0.0003 | -0.092 | ||
| 224.30 | 233.00 | 8 | 46.5% | 0.98 | 0.0004 | -0.069 | 740 | 0 | 4.90 | 48 | 53.4% | -0.02 | 0.0004 | -0.101 | ||
| 214.40 | 223.40 | 15 | 46.0% | 0.98 | 0.0004 | -0.080 | 750 | 0 | 3.50 | 2 | 217 | 48.0% | -0.02 | 0.0004 | -0.111 | |
| 204.60 | 213.70 | 45.3% | 0.97 | 0.0005 | -0.093 | 760 | 0 | 4.90 | 17 | 49.0% | -0.03 | 0.0005 | -0.122 | |||
| 196.70 | 202.80 | 1 | 45.9% | 0.97 | 0.0006 | -0.107 | 770 | 0 | 3.50 | 1 | 5 | 43.8% | -0.03 | 0.0006 | -0.134 | |
| 186.90 | 193.10 | 3 | 44.7% | 0.97 | 0.0007 | -0.123 | 780 | 0.0500 | 7.50 | 18 | 48.9% | -0.04 | 0.0007 | -0.148 | ||
| 177.60 | 183.30 | 1 | 44.1% | 0.96 | 0.0008 | -0.141 | 790 | 0.0500 | 7.70 | 20 | 46.9% | -0.04 | 0.0008 | -0.164 | ||
| 166.80 | 173.70 | 1 | 7 | 41.1% | 0.95 | 0.0009 | -0.161 | 800 | 0.0500 | 7.80 | 54 | 44.7% | -0.05 | 0.0009 | -0.182 | |
| 157.90 | 164.10 | 1 | 41.2% | 0.94 | 0.0010 | -0.183 | 810 | 0.0500 | 8.10 | 37 | 42.8% | -0.06 | 0.0010 | -0.203 | ||
| 146.00 | 156.00 | 14 | 39.0% | 0.93 | 0.0012 | -0.207 | 820 | 0.0500 | 8.30 | 49 | 40.8% | -0.07 | 0.0012 | -0.225 | ||
| 139.00 | 145.20 | 4 | 39.3% | 0.92 | 0.0014 | -0.234 | 830 | 0.6000 | 8.60 | 248 | 39.4% | -0.08 | 0.0014 | -0.250 | ||
| 129.70 | 136.10 | 12 | 38.6% | 0.91 | 0.0016 | -0.263 | 840 | 0.3500 | 8.00 | 1 | 23 | 36.1% | -0.09 | 0.0016 | -0.278 | |
| 121.00 | 128.00 | 7 | 39.1% | 0.89 | 0.0018 | -0.294 | 850 | 1.30 | 9.50 | 1 | 64 | 36.4% | -0.11 | 0.0018 | -0.307 | |
| 111.30 | 119.00 | 15 | 37.7% | 0.87 | 0.0020 | -0.327 | 860 | 2.20 | 11.00 | 54 | 36.1% | -0.13 | 0.0020 | -0.339 | ||
| 102.60 | 110.90 | 65 | 37.5% | 0.85 | 0.0022 | -0.361 | 870 | 3.50 | 12.00 | 1 | 43 | 35.4% | -0.15 | 0.0022 | -0.372 | |
| 94.20 | 102.00 | 62 | 36.6% | 0.83 | 0.0025 | -0.396 | 880 | 5.10 | 13.60 | 2 | 108 | 35.1% | -0.17 | 0.0025 | -0.406 | |
| 85.80 | 93.90 | 12 | 36.0% | 0.80 | 0.0028 | -0.430 | 890 | 7.00 | 15.80 | 1 | 47 | 35.0% | -0.20 | 0.0028 | -0.440 | |
| 78.10 | 86.00 | 35 | 35.7% | 0.77 | 0.0030 | -0.464 | 900 | 8.80 | 17.90 | 32 | 34.5% | -0.23 | 0.0030 | -0.473 | ||
| 70.20 | 79.00 | 5 | 35.4% | 0.74 | 0.0033 | -0.496 | 910 | 11.50 | 20.00 | 5 | 32 | 34.1% | -0.26 | 0.0033 | -0.504 | |
| 63.30 | 71.50 | 19 | 35.0% | 0.71 | 0.0035 | -0.525 | 920 | 14.30 | 22.80 | 32 | 33.8% | -0.29 | 0.0035 | -0.533 | ||
| 56.00 | 64.70 | 14 | 34.5% | 0.67 | 0.0037 | -0.550 | 930 | 17.60 | 26.00 | 453 | 33.6% | -0.33 | 0.0037 | -0.557 | ||
| 50.10 | 58.30 | 16 | 34.4% | 0.63 | 0.0039 | -0.570 | 940 | 22.80 | 29.10 | 91 | 33.9% | -0.37 | 0.0039 | -0.577 | ||
| 45.00 | 52.40 | 9 | 34.6% | 0.59 | 0.0040 | -0.585 | 950 | 26.60 | 33.60 | 1 | 15 | 33.8% | -0.41 | 0.0040 | -0.592 | |
| 39.90 | 46.80 | 23 | 34.6% | 0.55 | 0.0041 | -0.594 | 960 | 30.00 | 37.70 | 2 | 37 | 33.0% | -0.45 | 0.0041 | -0.599 | |
| 33.50 | 41.80 | 39 | 33.9% | 0.51 | 0.0042 | -0.596 | 970 | 35.10 | 43.00 | 24 | 33.1% | -0.49 | 0.0042 | -0.601 | ||
| 29.40 | 37.10 | 5 | 154 | 34.0% | 0.47 | 0.0042 | -0.591 | 980 | 40.40 | 47.90 | 52 | 32.7% | -0.53 | 0.0042 | -0.595 | |
| 24.50 | 32.80 | 1 | 127 | 33.5% | 0.43 | 0.0041 | -0.580 | 990 | 46.10 | 54.00 | 164 | 32.7% | -0.58 | 0.0042 | -0.583 | |
| 21.00 | 27.00 | 12 | 68 | 32.7% | 0.39 | 0.0040 | -0.563 | 1,000 | 52.00 | 60.00 | 195 | 32.3% | -0.62 | 0.0041 | -0.565 | |
| 17.00 | 25.50 | 4 | 105 | 33.2% | 0.35 | 0.0039 | -0.540 | 1,010 | 58.70 | 66.90 | 82 | 32.4% | -0.66 | 0.0040 | -0.540 | |
| 14.00 | 22.40 | 11 | 145 | 33.1% | 0.31 | 0.0038 | -0.512 | 1,020 | 65.50 | 73.70 | 4 | 32.1% | -0.69 | 0.0038 | -0.510 | |
| 12.50 | 18.90 | 14 | 33.2% | 0.28 | 0.0036 | -0.481 | 1,030 | 73.00 | 80.90 | 6 | 32.0% | -0.73 | 0.0036 | -0.477 | ||
| 9.00 | 17.20 | 50 | 32.9% | 0.24 | 0.0034 | -0.446 | 1,040 | 80.00 | 88.50 | 4 | 31.5% | -0.76 | 0.0034 | -0.440 | ||
| 5.00 | 10.00 | 1 | 452 | 30.5% | 0.18 | 0.0029 | -0.371 | 1,060 | 97.00 | 104.40 | 53 | 31.4% | -0.82 | 0.0029 | -0.360 | |
| 2.30 | 7.30 | 10 | 398 | 30.1% | 0.13 | 0.0024 | -0.297 | 1,080 | 114.00 | 122.20 | 2 | 31.4% | -0.87 | 0.0023 | -0.282 | |
| 1.75 | 6.70 | 3 | 196 | 32.5% | 0.09 | 0.0018 | -0.231 | 1,100 | 132.70 | 140.60 | 3 | 32.1% | -0.91 | 0.0018 | -0.211 | |
| 0.0500 | 7.50 | 52 | 34.8% | 0.07 | 0.0014 | -0.177 | 1,120 | 151.40 | 157.70 | 2 | 29.7% | -0.94 | 0.0014 | -0.154 | ||
| 0 | 4.80 | 62 | 34.3% | 0.05 | 0.0011 | -0.137 | 1,140 | 170.60 | 176.80 | 28.5% | -0.96 | 0.0011 | -0.115 | |||
| 0 | 3.10 | 4 | 55 | 34.2% | 0.03 | 0.0008 | -0.107 | 1,160 | 189.10 | 198.10 | 30.3% | -0.97 | 0.0010 | -0.097 | ||
| 0 | 4.60 | 36 | 39.5% | 0.03 | 0.0006 | -0.087 | 1,180 | 209.00 | 217.80 | -0.98 | 0.0009 | -0.090 | ||||
| 0 | 4.90 | 15 | 42.6% | 0.02 | 0.0005 | -0.072 | 1,200 | 228.10 | 238.00 | -0.99 | 0.0006 | -0.095 | ||||
| 0 | 4.90 | 8 | 45.2% | 0.02 | 0.0004 | -0.060 | 1,220 | 248.10 | 258.00 | -1.00 | 0.0004 | -0.096 | ||||
| 0 | 2.50 | 57 | 42.4% | 0.01 | 0.0003 | -0.051 | 1,240 | 268.60 | 277.70 | -1.00 | 0.0001 | -0.096 | ||||
| 0 | 5.30 | 5 | 53 | 50.9% | 0.01 | 0.0002 | -0.043 | 1,260 | 288.60 | 297.70 | -1.00 | 0.0000 | -0.096 | |||
| 0 | 4.90 | 8 | 52.5% | 0.01 | 0.0002 | -0.036 | 1,280 | 308.60 | 317.70 | -1.00 | 0.0000 | -0.096 | ||||
| 0 | 4.90 | 15 | 54.8% | 0.01 | 0.0002 | -0.030 | 1,300 | 328.10 | 338.00 | -1.00 | 0.0000 | -0.096 | ||||
| 0 | 4.90 | 8 | 57.0% | 0.01 | 0.0001 | -0.025 | 1,320 | 348.10 | 358.00 | -1.00 | 0.0000 | -0.096 | ||||
| 0 | 4.90 | 3 | 59.2% | 0.00 | 0.0001 | -0.021 | 1,340 | 368.10 | 378.00 | -1.00 | 0.0000 | -0.096 | ||||
| 0 | 4.90 | 16 | 61.4% | 0.00 | 0.0001 | -0.017 | 1,360 | 388.10 | 398.00 | -1.00 | 0.0000 | -0.096 | ||||
| 0 | 4.90 | 3 | 63.5% | 0.00 | 0.0001 | -0.014 | 1,380 | 408.10 | 418.00 | -1.00 | 0.0000 | -0.096 | ||||
| 0 | 5.10 | 5 | 65.6% | 0.00 | 0.0000 | -0.011 | 1,400 | 428.10 | 438.00 | -1.00 | 0.0000 | -0.096 | ||||
| 0 | 5.10 | 17 | 67.6% | 0.00 | 0.0000 | -0.009 | 1,420 | 448.10 | 458.00 | -1.00 | 0.0000 | -0.096 | ||||
| 0 | 5.10 | 1 | 69.5% | 0.00 | 0.0000 | -0.008 | 1,440 | 468.10 | 478.00 | -1.00 | 0.0000 | -0.096 | ||||
Отображаемые страйки: в пределах ±50% от цены базового актива. Внутренняя стоимость = max(0, цена − страйк) для call, max(0, страйк − цена) для put; внешняя = цена опциона − внутренняя стоимость. Греки и IV, рассчитанные на основе биржевого фида.
Улыбка волатильности — Nov 20, 2026
Страница волатильности →Подразумеваемая волатильность по страйку для данного срока экспирации. Путы вне денег обычно имеют более высокую IV, чем коллы, — это и есть скос.
call-опционыput-опционы