PH цепочка опционов Parker-Hannifin Corporation
Cboe delayed options data · по состоянию на 15:41 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% (871.87–1,021.87) · ATM IV 33.9% · 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 | |
| 463.40 | 471.90 | 1 | 100.6% | 1.00 | 0.0000 | 0.000 | 480 | 0 | 4.90 | 121.2% | -0.00 | 0.0000 | -0.012 | |||
| 453.50 | 461.90 | 98.5% | 1.00 | 0.0000 | 0.000 | 490 | 0 | 4.90 | 3 | 117.9% | -0.00 | 0.0000 | -0.013 | |||
| 443.50 | 451.70 | 1 | 92.8% | 1.00 | 0.0000 | 0.000 | 500 | 0 | 4.90 | 4 | 114.7% | -0.00 | 0.0000 | -0.013 | ||
| 433.50 | 441.80 | 90.8% | 1.00 | 0.0000 | 0.000 | 510 | 0 | 4.90 | 2 | 111.5% | -0.00 | 0.0000 | -0.014 | |||
| 423.50 | 432.00 | 90.0% | 1.00 | 0.0000 | 0.000 | 520 | 0 | 4.90 | 1 | 108.4% | -0.00 | 0.0000 | -0.014 | |||
| 413.60 | 422.00 | 22 | 87.9% | 1.00 | 0.0000 | 0.000 | 530 | 0 | 4.90 | 105.4% | -0.00 | 0.0000 | -0.015 | |||
| 403.60 | 411.80 | 1 | 82.8% | 1.00 | 0.0000 | 0.000 | 540 | 0 | 4.90 | 1 | 102.4% | -0.00 | 0.0000 | -0.016 | ||
| 393.60 | 401.90 | 1 | 80.9% | 1.00 | 0.0000 | 0.000 | 550 | 0 | 4.90 | 1 | 99.4% | -0.00 | 0.0000 | -0.017 | ||
| 383.60 | 392.00 | 79.0% | 1.00 | 0.0000 | 0.000 | 560 | 0 | 4.90 | 9 | 96.5% | -0.00 | 0.0000 | -0.017 | |||
| 373.70 | 381.90 | 76.2% | 1.00 | 0.0000 | 0.000 | 570 | 0 | 4.90 | 1 | 93.7% | -0.00 | 0.0000 | -0.018 | |||
| 363.70 | 371.90 | 73.4% | 1.00 | 0.0000 | 0.000 | 580 | 0 | 4.90 | 2 | 90.9% | -0.00 | 0.0000 | -0.019 | |||
| 353.70 | 362.00 | 1 | 71.6% | 1.00 | 0.0000 | 0.000 | 590 | 0 | 4.90 | 6 | 88.1% | -0.00 | 0.0000 | -0.021 | ||
| 343.80 | 352.20 | 1 | 71.4% | 1.00 | 0.0000 | 0.000 | 600 | 0 | 4.90 | 9 | 85.4% | -0.00 | 0.0001 | -0.022 | ||
| 333.80 | 342.00 | 2 | 67.2% | 1.00 | 0.0000 | 0.000 | 610 | 0 | 4.90 | 2 | 82.7% | -0.00 | 0.0001 | -0.024 | ||
| 323.80 | 332.30 | 66.9% | 1.00 | 0.0001 | 0.000 | 620 | 0 | 4.90 | 3 | 80.1% | -0.00 | 0.0001 | -0.025 | |||
| 313.90 | 322.10 | 1 | 63.6% | 1.00 | 0.0001 | 0.000 | 630 | 0 | 4.90 | 13 | 77.5% | -0.00 | 0.0001 | -0.027 | ||
| 303.90 | 312.10 | 1 | 61.1% | 1.00 | 0.0001 | 0.000 | 640 | 0 | 4.90 | 1 | 74.9% | -0.00 | 0.0001 | -0.029 | ||
| 293.90 | 302.40 | 1 | 60.6% | 1.00 | 0.0001 | 0.000 | 650 | 0 | 4.90 | 1 | 72.4% | -0.01 | 0.0001 | -0.031 | ||
| 284.00 | 292.20 | 1 | 57.5% | 1.00 | 0.0001 | 0.000 | 660 | 0 | 4.90 | 12 | 69.9% | -0.01 | 0.0001 | -0.034 | ||
| 274.00 | 282.50 | 56.9% | 0.99 | 0.0001 | 0.000 | 670 | 0 | 4.90 | 16 | 67.4% | -0.01 | 0.0001 | -0.037 | |||
| 264.10 | 272.30 | 54.0% | 0.99 | 0.0001 | -0.002 | 680 | 0 | 4.90 | 3 | 65.0% | -0.01 | 0.0001 | -0.040 | |||
| 254.10 | 262.60 | 53.2% | 0.99 | 0.0002 | -0.007 | 690 | 0 | 4.90 | 45 | 62.5% | -0.01 | 0.0002 | -0.044 | |||
| 244.20 | 252.40 | 23 | 50.4% | 0.99 | 0.0002 | -0.013 | 700 | 0 | 4.90 | 12 | 60.2% | -0.01 | 0.0002 | -0.049 | ||
| 234.30 | 242.50 | 3 | 49.1% | 0.99 | 0.0002 | -0.019 | 710 | 0 | 4.90 | 2 | 57.8% | -0.01 | 0.0002 | -0.054 | ||
| 224.40 | 232.80 | 2 | 48.4% | 0.99 | 0.0002 | -0.026 | 720 | 0 | 4.90 | 24 | 55.4% | -0.01 | 0.0003 | -0.060 | ||
| 214.50 | 222.70 | 6 | 46.2% | 0.99 | 0.0003 | -0.035 | 730 | 0 | 1.70 | 34 | 44.2% | -0.01 | 0.0003 | -0.067 | ||
| 204.60 | 212.80 | 8 | 44.7% | 0.98 | 0.0004 | -0.044 | 740 | 0 | 4.90 | 48 | 50.8% | -0.02 | 0.0004 | -0.075 | ||
| 194.70 | 203.20 | 15 | 44.0% | 0.98 | 0.0004 | -0.056 | 750 | 0 | 4.90 | 216 | 48.5% | -0.02 | 0.0004 | -0.084 | ||
| 184.90 | 193.20 | 42.3% | 0.98 | 0.0005 | -0.069 | 760 | 0 | 4.90 | 17 | 46.2% | -0.02 | 0.0005 | -0.096 | |||
| 175.10 | 183.50 | 1 | 41.3% | 0.97 | 0.0006 | -0.084 | 770 | 0.4500 | 7.90 | 6 | 49.5% | -0.03 | 0.0006 | -0.109 | ||
| 165.40 | 173.70 | 3 | 40.2% | 0.97 | 0.0007 | -0.101 | 780 | 0.0500 | 8.10 | 18 | 46.8% | -0.03 | 0.0007 | -0.124 | ||
| 155.70 | 164.10 | 1 | 39.3% | 0.96 | 0.0009 | -0.121 | 790 | 0.0500 | 8.20 | 20 | 44.5% | -0.04 | 0.0009 | -0.143 | ||
| 146.20 | 153.50 | 7 | 36.8% | 0.95 | 0.0010 | -0.145 | 800 | 0.0500 | 6.40 | 54 | 39.7% | -0.05 | 0.0010 | -0.164 | ||
| 136.70 | 143.90 | 1 | 36.0% | 0.94 | 0.0012 | -0.172 | 810 | 0.0500 | 8.60 | 37 | 40.2% | -0.06 | 0.0012 | -0.190 | ||
| 127.40 | 135.50 | 14 | 36.8% | 0.93 | 0.0014 | -0.203 | 820 | 2.65 | 7.00 | 1 | 49 | 38.9% | -0.08 | 0.0014 | -0.219 | |
| 118.20 | 126.30 | 4 | 36.2% | 0.91 | 0.0017 | -0.238 | 830 | 1.00 | 9.30 | 248 | 37.1% | -0.09 | 0.0017 | -0.252 | ||
| 109.00 | 117.70 | 12 | 35.9% | 0.89 | 0.0020 | -0.277 | 840 | 2.05 | 9.80 | 23 | 36.1% | -0.11 | 0.0020 | -0.289 | ||
| 100.20 | 107.80 | 7 | 34.4% | 0.87 | 0.0022 | -0.318 | 850 | 5.20 | 10.60 | 10 | 64 | 36.9% | -0.13 | 0.0022 | -0.329 | |
| 92.00 | 99.40 | 15 | 34.5% | 0.84 | 0.0025 | -0.361 | 860 | 4.00 | 11.70 | 54 | 34.1% | -0.16 | 0.0025 | -0.372 | ||
| 84.00 | 92.10 | 65 | 35.0% | 0.81 | 0.0028 | -0.405 | 870 | 7.50 | 14.10 | 1 | 44 | 35.4% | -0.19 | 0.0028 | -0.415 | |
| 76.00 | 83.50 | 62 | 34.2% | 0.78 | 0.0031 | -0.447 | 880 | 9.90 | 15.20 | 109 | 34.7% | -0.22 | 0.0031 | -0.457 | ||
| 68.20 | 76.00 | 12 | 33.9% | 0.75 | 0.0033 | -0.486 | 890 | 11.90 | 16.30 | 3 | 48 | 33.4% | -0.25 | 0.0033 | -0.495 | |
| 61.30 | 68.50 | 35 | 33.7% | 0.71 | 0.0036 | -0.522 | 900 | 14.80 | 20.00 | 32 | 33.8% | -0.29 | 0.0036 | -0.530 | ||
| 54.40 | 61.90 | 5 | 33.5% | 0.67 | 0.0037 | -0.552 | 910 | 18.20 | 23.00 | 32 | 33.6% | -0.33 | 0.0038 | -0.560 | ||
| 48.20 | 56.60 | 19 | 33.9% | 0.63 | 0.0039 | -0.577 | 920 | 21.90 | 28.20 | 32 | 34.2% | -0.37 | 0.0039 | -0.584 | ||
| 42.90 | 50.60 | 14 | 34.0% | 0.59 | 0.0040 | -0.595 | 930 | 26.40 | 33.90 | 453 | 35.0% | -0.41 | 0.0041 | -0.602 | ||
| 38.00 | 45.00 | 16 | 34.1% | 0.55 | 0.0041 | -0.606 | 940 | 30.10 | 38.00 | 91 | 34.3% | -0.45 | 0.0042 | -0.612 | ||
| 32.50 | 40.00 | 9 | 33.8% | 0.51 | 0.0042 | -0.610 | 950 | 35.30 | 42.20 | 16 | 33.9% | -0.49 | 0.0042 | -0.615 | ||
| 28.20 | 35.00 | 23 | 33.7% | 0.47 | 0.0042 | -0.607 | 960 | 41.00 | 47.40 | 39 | 33.8% | -0.53 | 0.0042 | -0.611 | ||
| 24.30 | 31.00 | 1 | 39 | 33.8% | 0.43 | 0.0041 | -0.597 | 970 | 47.00 | 53.30 | 24 | 33.9% | -0.57 | 0.0042 | -0.601 | |
| 21.50 | 28.00 | 1 | 159 | 34.5% | 0.39 | 0.0040 | -0.581 | 980 | 53.00 | 60.20 | 52 | 34.0% | -0.62 | 0.0041 | -0.583 | |
| 18.40 | 23.70 | 1 | 128 | 34.1% | 0.35 | 0.0039 | -0.558 | 990 | 60.00 | 66.30 | 164 | 33.8% | -0.65 | 0.0040 | -0.558 | |
| 15.70 | 21.80 | 1 | 73 | 34.8% | 0.31 | 0.0038 | -0.531 | 1,000 | 67.00 | 73.80 | 195 | 34.0% | -0.69 | 0.0038 | -0.529 | |
| 13.00 | 19.00 | 105 | 34.7% | 0.28 | 0.0036 | -0.499 | 1,010 | 74.10 | 81.50 | 82 | 33.9% | -0.73 | 0.0036 | -0.496 | ||
| 11.00 | 17.00 | 150 | 35.1% | 0.24 | 0.0034 | -0.464 | 1,020 | 82.00 | 90.00 | 4 | 34.5% | -0.76 | 0.0034 | -0.458 | ||
| 10.00 | 14.10 | 1 | 14 | 35.2% | 0.21 | 0.0031 | -0.427 | 1,030 | 89.10 | 98.00 | 6 | 33.9% | -0.79 | 0.0032 | -0.419 | |
| 6.00 | 12.80 | 3 | 50 | 34.1% | 0.18 | 0.0029 | -0.388 | 1,040 | 98.00 | 106.00 | 4 | 34.2% | -0.82 | 0.0029 | -0.378 | |
| 5.20 | 8.00 | 2 | 453 | 34.2% | 0.13 | 0.0024 | -0.311 | 1,060 | 116.30 | 123.60 | 53 | 35.4% | -0.87 | 0.0024 | -0.296 | |
| 2.65 | 4.80 | 402 | 32.5% | 0.10 | 0.0019 | -0.242 | 1,080 | 134.50 | 141.30 | 2 | 35.6% | -0.91 | 0.0018 | -0.222 | ||
| 1.65 | 8.00 | 199 | 38.2% | 0.07 | 0.0014 | -0.186 | 1,100 | 151.20 | 159.60 | 3 | 33.1% | -0.94 | 0.0014 | -0.162 | ||
| 0.0500 | 5.00 | 52 | 35.8% | 0.05 | 0.0011 | -0.145 | 1,120 | 170.30 | 178.60 | 2 | 32.8% | -0.96 | 0.0011 | -0.121 | ||
| 0 | 4.90 | 62 | 38.5% | 0.04 | 0.0008 | -0.118 | 1,140 | 190.30 | 197.90 | 34.1% | -0.97 | 0.0010 | -0.101 | |||
| 0.2000 | 2.90 | 2 | 55 | 37.9% | 0.03 | 0.0007 | -0.100 | 1,160 | 209.20 | 217.60 | -0.98 | 0.0008 | -0.096 | |||
| 0 | 4.60 | 36 | 43.5% | 0.02 | 0.0006 | -0.086 | 1,180 | 229.10 | 237.40 | -0.99 | 0.0007 | -0.098 | ||||
| 0 | 4.90 | 15 | 46.6% | 0.02 | 0.0004 | -0.075 | 1,200 | 248.90 | 257.30 | -0.99 | 0.0006 | -0.101 | ||||
| 0 | 4.90 | 8 | 49.2% | 0.02 | 0.0004 | -0.065 | 1,220 | 268.90 | 277.30 | -1.00 | 0.0004 | -0.102 | ||||
| 0 | 2.50 | 2 | 57 | 46.1% | 0.01 | 0.0003 | -0.056 | 1,240 | 288.90 | 297.30 | -1.00 | 0.0002 | -0.101 | |||
| 0 | 4.90 | 54 | 54.1% | 0.01 | 0.0002 | -0.047 | 1,260 | 308.90 | 317.30 | -1.00 | 0.0001 | -0.101 | ||||
| 0 | 4.90 | 8 | 56.5% | 0.01 | 0.0002 | -0.039 | 1,280 | 328.90 | 337.30 | -1.00 | 0.0000 | -0.101 | ||||
| 0 | 4.90 | 15 | 58.8% | 0.01 | 0.0002 | -0.032 | 1,300 | 348.90 | 357.30 | -1.00 | 0.0000 | -0.101 | ||||
| 0 | 4.90 | 8 | 61.1% | 0.01 | 0.0001 | -0.026 | 1,320 | 368.90 | 377.30 | -1.00 | 0.0000 | -0.101 | ||||
| 0 | 4.90 | 3 | 63.3% | 0.00 | 0.0001 | -0.021 | 1,340 | 388.90 | 397.30 | -1.00 | 0.0000 | -0.101 | ||||
| 0 | 4.90 | 16 | 65.4% | 0.00 | 0.0001 | -0.017 | 1,360 | 408.90 | 417.30 | -1.00 | 0.0000 | -0.101 | ||||
| 0 | 4.90 | 3 | 67.6% | 0.00 | 0.0001 | -0.014 | 1,380 | 428.90 | 437.30 | -1.00 | 0.0000 | -0.101 | ||||
| 0 | 4.90 | 5 | 69.6% | 0.00 | 0.0000 | -0.011 | 1,400 | 448.90 | 457.30 | -1.00 | 0.0000 | -0.101 | ||||
| 0 | 4.90 | 17 | 71.7% | 0.00 | 0.0000 | -0.010 | 1,420 | 468.90 | 477.30 | -1.00 | 0.0000 | -0.101 | ||||
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