PH opsiyon zinciri Parker-Hannifin Corporation
Cboe delayed options data · itibarıyla 15:42 UTC
Her satır bir strike'a karşılık gelir. Sol yarı call'ı, sağ yarı put'u gösterir. Bid/ask, alıcıların ve satıcıların şu anda belirlediği fiyatlardır; hacim bu seansta işlem gören kontrat sayısıdır; open interest mevcut açık kontratlardır. Vurgulanan satır hisse senedi fiyatına en yakın strike'tır.
Bu vade yaklaşık şu kadar bir hareket fiyatlıyor: ±7.9% (895.15–1,048.95) · ATM IV 33.4% · P/C açık pozisyon 0.98
| CALL'LAR | Strike | PUTLAR | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Alış | Sor | Hac. | 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 | Alış | Sor | Hac. | OI | IV | Δ | Γ | Θ | |
| 478.90 | 487.90 | 1.00 | 0.0000 | 0.000 | 490 | 0 | 4.90 | 3 | 119.7% | -0.00 | 0.0000 | -0.010 | ||||
| 468.90 | 477.90 | 1 | 1.00 | 0.0000 | 0.000 | 500 | 0 | 4.90 | 4 | 116.6% | -0.00 | 0.0000 | -0.011 | |||
| 458.90 | 467.90 | 1.00 | 0.0000 | 0.000 | 510 | 0 | 4.90 | 2 | 113.5% | -0.00 | 0.0000 | -0.011 | ||||
| 448.90 | 457.90 | 1.00 | 0.0000 | 0.000 | 520 | 0 | 4.90 | 1 | 110.4% | -0.00 | 0.0000 | -0.012 | ||||
| 439.00 | 448.00 | 22 | 1.00 | 0.0000 | 0.000 | 530 | 0 | 4.90 | 107.5% | -0.00 | 0.0000 | -0.013 | ||||
| 429.00 | 438.00 | 1 | 1.00 | 0.0000 | 0.000 | 540 | 0 | 4.90 | 1 | 104.5% | -0.00 | 0.0000 | -0.013 | |||
| 419.00 | 428.00 | 1 | 1.00 | 0.0000 | 0.000 | 550 | 0 | 4.90 | 1 | 101.6% | -0.00 | 0.0000 | -0.014 | |||
| 409.10 | 418.00 | 1.00 | 0.0000 | 0.000 | 560 | 0 | 4.90 | 9 | 98.8% | -0.00 | 0.0000 | -0.015 | ||||
| 399.10 | 408.00 | 53.6% | 1.00 | 0.0000 | 0.000 | 570 | 0 | 4.90 | 1 | 96.0% | -0.00 | 0.0000 | -0.016 | |||
| 389.10 | 398.00 | 1.00 | 0.0000 | 0.000 | 580 | 0 | 4.90 | 2 | 93.3% | -0.00 | 0.0000 | -0.017 | ||||
| 379.20 | 388.00 | 1 | 1.00 | 0.0000 | 0.000 | 590 | 0 | 4.90 | 6 | 90.6% | -0.00 | 0.0000 | -0.018 | |||
| 369.20 | 378.00 | 1 | 57.2% | 1.00 | 0.0000 | 0.000 | 600 | 0 | 4.90 | 9 | 87.9% | -0.00 | 0.0000 | -0.020 | ||
| 359.20 | 368.00 | 2 | 1.00 | 0.0000 | 0.000 | 610 | 0 | 4.90 | 2 | 85.3% | -0.00 | 0.0000 | -0.021 | |||
| 349.30 | 358.00 | 54.1% | 1.00 | 0.0000 | 0.000 | 620 | 0 | 4.90 | 3 | 82.7% | -0.00 | 0.0001 | -0.023 | |||
| 339.30 | 348.00 | 1 | 49.6% | 1.00 | 0.0000 | 0.000 | 630 | 0 | 4.90 | 13 | 80.2% | -0.00 | 0.0001 | -0.025 | ||
| 329.40 | 338.00 | 1 | 54.1% | 1.00 | 0.0001 | 0.000 | 640 | 0 | 4.90 | 1 | 77.7% | -0.00 | 0.0001 | -0.028 | ||
| 319.40 | 328.00 | 1 | 51.2% | 1.00 | 0.0001 | 0.000 | 650 | 0 | 4.90 | 1 | 75.2% | -0.00 | 0.0001 | -0.030 | ||
| 309.50 | 318.00 | 1 | 47.9% | 1.00 | 0.0001 | 0.000 | 660 | 0 | 4.90 | 12 | 72.7% | -0.01 | 0.0001 | -0.033 | ||
| 299.50 | 308.00 | 50.0% | 1.00 | 0.0001 | 0.000 | 670 | 0 | 4.90 | 16 | 70.3% | -0.01 | 0.0001 | -0.036 | |||
| 289.60 | 298.00 | 50.4% | 0.99 | 0.0001 | 0.000 | 680 | 0 | 4.90 | 3 | 67.9% | -0.01 | 0.0001 | -0.040 | |||
| 279.60 | 288.60 | 48.0% | 0.99 | 0.0001 | -0.004 | 690 | 0 | 4.90 | 45 | 65.6% | -0.01 | 0.0001 | -0.044 | |||
| 269.70 | 278.70 | 23 | 48.8% | 0.99 | 0.0001 | -0.010 | 700 | 0 | 4.90 | 12 | 63.2% | -0.01 | 0.0002 | -0.048 | ||
| 259.80 | 268.80 | 3 | 47.3% | 0.99 | 0.0002 | -0.017 | 710 | 0 | 4.90 | 2 | 61.0% | -0.01 | 0.0002 | -0.054 | ||
| 249.90 | 258.80 | 2 | 45.1% | 0.99 | 0.0002 | -0.024 | 720 | 0 | 4.90 | 1 | 23 | 58.7% | -0.01 | 0.0002 | -0.060 | |
| 240.00 | 248.90 | 6 | 44.4% | 0.99 | 0.0002 | -0.032 | 730 | 0 | 1.20 | 34 | 44.8% | -0.01 | 0.0003 | -0.067 | ||
| 230.10 | 238.90 | 8 | 43.4% | 0.99 | 0.0003 | -0.042 | 740 | 0 | 4.90 | 48 | 54.2% | -0.02 | 0.0003 | -0.075 | ||
| 220.20 | 229.00 | 15 | 43.3% | 0.98 | 0.0003 | -0.052 | 750 | 0.1500 | 3.30 | 1 | 217 | 48.6% | -0.02 | 0.0004 | -0.084 | |
| 210.30 | 217.40 | 39.7% | 0.98 | 0.0004 | -0.065 | 760 | 0 | 4.90 | 17 | 49.8% | -0.02 | 0.0004 | -0.095 | |||
| 200.50 | 208.30 | 1 | 41.7% | 0.98 | 0.0005 | -0.078 | 770 | 0.6500 | 3.10 | 1 | 5 | 45.2% | -0.03 | 0.0005 | -0.106 | |
| 190.70 | 198.40 | 3 | 40.5% | 0.97 | 0.0006 | -0.094 | 780 | 0.0500 | 8.00 | 18 | 50.5% | -0.03 | 0.0006 | -0.120 | ||
| 180.90 | 189.90 | 1 | 39.5% | 0.97 | 0.0007 | -0.111 | 790 | 0.0500 | 8.10 | 20 | 48.3% | -0.04 | 0.0007 | -0.136 | ||
| 171.20 | 180.00 | 7 | 38.6% | 0.96 | 0.0008 | -0.131 | 800 | 0.0500 | 8.20 | 54 | 46.2% | -0.04 | 0.0008 | -0.154 | ||
| 161.50 | 170.50 | 1 | 37.9% | 0.95 | 0.0009 | -0.153 | 810 | 0.0500 | 8.40 | 37 | 44.1% | -0.05 | 0.0009 | -0.174 | ||
| 151.90 | 160.90 | 14 | 37.1% | 0.94 | 0.0011 | -0.177 | 820 | 0 | 4.00 | 49 | 35.3% | -0.06 | 0.0011 | -0.196 | ||
| 142.50 | 150.50 | 4 | 37.1% | 0.93 | 0.0012 | -0.204 | 830 | 0.0500 | 8.80 | 248 | 40.0% | -0.07 | 0.0012 | -0.221 | ||
| 133.20 | 141.00 | 12 | 36.4% | 0.92 | 0.0014 | -0.234 | 840 | 3.30 | 8.20 | 1 | 23 | 40.4% | -0.08 | 0.0014 | -0.249 | |
| 125.00 | 130.20 | 7 | 35.3% | 0.90 | 0.0016 | -0.265 | 850 | 3.30 | 5.90 | 64 | 35.7% | -0.10 | 0.0016 | -0.279 | ||
| 114.70 | 124.00 | 15 | 35.8% | 0.89 | 0.0019 | -0.299 | 860 | 1.50 | 8.70 | 54 | 34.4% | -0.12 | 0.0019 | -0.311 | ||
| 105.80 | 113.10 | 65 | 34.1% | 0.87 | 0.0021 | -0.334 | 870 | 5.50 | 10.30 | 43 | 36.7% | -0.14 | 0.0021 | -0.345 | ||
| 97.20 | 103.60 | 62 | 33.1% | 0.84 | 0.0024 | -0.370 | 880 | 6.50 | 11.30 | 1 | 108 | 35.6% | -0.16 | 0.0024 | -0.380 | |
| 89.00 | 96.80 | 12 | 34.0% | 0.82 | 0.0026 | -0.406 | 890 | 7.60 | 14.70 | 47 | 36.0% | -0.18 | 0.0026 | -0.415 | ||
| 81.00 | 90.50 | 35 | 34.7% | 0.79 | 0.0029 | -0.441 | 900 | 9.20 | 16.90 | 32 | 35.5% | -0.21 | 0.0029 | -0.450 | ||
| 73.30 | 79.70 | 5 | 32.7% | 0.76 | 0.0031 | -0.475 | 910 | 13.00 | 19.20 | 32 | 35.9% | -0.24 | 0.0031 | -0.483 | ||
| 66.00 | 74.90 | 19 | 34.0% | 0.73 | 0.0034 | -0.506 | 920 | 16.20 | 21.20 | 32 | 35.5% | -0.28 | 0.0034 | -0.514 | ||
| 59.20 | 67.60 | 14 | 33.7% | 0.69 | 0.0036 | -0.533 | 930 | 19.30 | 25.00 | 453 | 35.6% | -0.31 | 0.0036 | -0.541 | ||
| 52.70 | 60.70 | 16 | 33.4% | 0.65 | 0.0038 | -0.556 | 940 | 22.80 | 28.60 | 91 | 35.4% | -0.35 | 0.0038 | -0.563 | ||
| 46.50 | 54.90 | 9 | 33.3% | 0.62 | 0.0039 | -0.574 | 950 | 27.10 | 32.30 | 15 | 35.3% | -0.39 | 0.0040 | -0.581 | ||
| 41.00 | 46.90 | 23 | 32.2% | 0.58 | 0.0040 | -0.586 | 960 | 30.20 | 34.50 | 37 | 33.7% | -0.43 | 0.0041 | -0.593 | ||
| 35.50 | 42.10 | 39 | 32.2% | 0.53 | 0.0041 | -0.593 | 970 | 34.90 | 41.30 | 24 | 34.5% | -0.47 | 0.0042 | -0.598 | ||
| 33.40 | 36.20 | 154 | 32.9% | 0.49 | 0.0042 | -0.592 | 980 | 40.10 | 46.40 | 52 | 34.4% | -0.51 | 0.0042 | -0.597 | ||
| 26.10 | 31.80 | 127 | 31.5% | 0.45 | 0.0041 | -0.586 | 990 | 44.80 | 51.80 | 164 | 33.8% | -0.55 | 0.0042 | -0.590 | ||
| 23.20 | 26.40 | 68 | 31.3% | 0.41 | 0.0041 | -0.574 | 1,000 | 50.60 | 57.70 | 195 | 33.7% | -0.59 | 0.0041 | -0.576 | ||
| 19.80 | 24.20 | 4 | 105 | 31.9% | 0.37 | 0.0040 | -0.556 | 1,010 | 57.80 | 64.00 | 82 | 33.9% | -0.63 | 0.0040 | -0.556 | |
| 17.00 | 21.30 | 4 | 145 | 32.2% | 0.33 | 0.0038 | -0.533 | 1,020 | 63.80 | 70.80 | 4 | 33.5% | -0.67 | 0.0039 | -0.532 | |
| 12.50 | 18.90 | 14 | 31.5% | 0.30 | 0.0037 | -0.505 | 1,030 | 72.10 | 78.00 | 6 | 34.1% | -0.71 | 0.0037 | -0.502 | ||
| 10.00 | 16.70 | 50 | 31.6% | 0.26 | 0.0035 | -0.474 | 1,040 | 79.10 | 85.50 | 4 | 33.9% | -0.74 | 0.0035 | -0.469 | ||
| 6.70 | 13.40 | 1 | 452 | 32.4% | 0.20 | 0.0030 | -0.405 | 1,060 | 94.60 | 101.50 | 53 | 33.8% | -0.80 | 0.0030 | -0.395 | |
| 4.50 | 6.80 | 398 | 30.3% | 0.15 | 0.0025 | -0.331 | 1,080 | 111.50 | 118.70 | 2 | 34.0% | -0.86 | 0.0025 | -0.318 | ||
| 1.80 | 6.50 | 1 | 196 | 31.1% | 0.11 | 0.0020 | -0.262 | 1,100 | 130.40 | 136.60 | 3 | 35.4% | -0.90 | 0.0020 | -0.244 | |
| 3.10 | 7.90 | 52 | 37.0% | 0.08 | 0.0016 | -0.202 | 1,120 | 148.80 | 154.60 | 2 | 35.7% | -0.93 | 0.0015 | -0.180 | ||
| 1.70 | 4.50 | 62 | 35.1% | 0.06 | 0.0012 | -0.156 | 1,140 | 164.70 | 173.60 | 33.7% | -0.95 | 0.0012 | -0.134 | |||
| 0 | 4.90 | 55 | 36.2% | 0.04 | 0.0009 | -0.123 | 1,160 | 184.00 | 192.90 | 35.2% | -0.97 | 0.0010 | -0.110 | |||
| 0 | 4.60 | 36 | 38.4% | 0.03 | 0.0007 | -0.100 | 1,180 | 203.50 | 212.50 | 35.5% | -0.98 | 0.0009 | -0.100 | |||
| 0 | 4.90 | 15 | 41.6% | 0.02 | 0.0006 | -0.084 | 1,200 | 223.20 | 232.20 | 36.8% | -0.99 | 0.0008 | -0.102 | |||
| 0 | 4.90 | 8 | 44.1% | 0.02 | 0.0004 | -0.071 | 1,220 | 243.10 | 252.10 | 38.6% | -0.99 | 0.0005 | -0.099 | |||
| 0 | 2.50 | 57 | 41.5% | 0.02 | 0.0004 | -0.060 | 1,240 | 263.10 | 272.10 | 38.0% | -1.00 | 0.0003 | -0.099 | |||
| 0.0500 | 4.90 | 1 | 53 | 49.1% | 0.01 | 0.0003 | -0.051 | 1,260 | 283.30 | 292.10 | 43.4% | -1.00 | 0.0001 | -0.096 | ||
| 0 | 4.90 | 8 | 51.4% | 0.01 | 0.0002 | -0.042 | 1,280 | 303.30 | 312.10 | 45.8% | -1.00 | 0.0000 | -0.096 | |||
| 0 | 4.90 | 15 | 53.7% | 0.01 | 0.0002 | -0.034 | 1,300 | 323.10 | 332.10 | 48.1% | -1.00 | 0.0000 | -0.096 | |||
| 0 | 4.90 | 8 | 56.0% | 0.01 | 0.0001 | -0.028 | 1,320 | 343.10 | 352.10 | 50.4% | -1.00 | 0.0000 | -0.096 | |||
| 0 | 4.90 | 3 | 58.2% | 0.00 | 0.0001 | -0.022 | 1,340 | 363.10 | 372.10 | 52.6% | -1.00 | 0.0000 | -0.096 | |||
| 0 | 4.90 | 16 | 60.3% | 0.00 | 0.0001 | -0.018 | 1,360 | 383.10 | 392.10 | 54.8% | -1.00 | 0.0000 | -0.096 | |||
| 0 | 4.90 | 3 | 62.4% | 0.00 | 0.0001 | -0.014 | 1,380 | 403.10 | 412.10 | 56.9% | -1.00 | 0.0000 | -0.096 | |||
| 0 | 4.90 | 5 | 64.5% | 0.00 | 0.0001 | -0.012 | 1,400 | 423.10 | 432.10 | 59.0% | -1.00 | 0.0000 | -0.096 | |||
| 0 | 4.90 | 17 | 66.5% | 0.00 | 0.0000 | -0.010 | 1,420 | 443.10 | 452.10 | 61.0% | -1.00 | 0.0000 | -0.096 | |||
| 0 | 4.90 | 1 | 68.5% | 0.00 | 0.0000 | -0.008 | 1,440 | 463.10 | 472.10 | 63.1% | -1.00 | 0.0000 | -0.096 | |||
Gösterilen kullanım fiyatları: dayanak varlık fiyatının ±%50'si dahilinde. İçsel değer = call'lar için max(0, fiyat − kullanım fiyatı), put'lar için max(0, kullanım fiyatı − fiyat); dışsal değer = opsiyon fiyatı − içsel değer. Borsa akışı tarafından hesaplanan Yunan değerleri ve IV.
Volatilite gülümsemesi — Nov 20, 2026
Volatilite sayfası →Bu vade için strike başına implied volatility. Para dışı putlar genellikle call'lardan daha yüksek IV fiyatlar — bu skew'dür.
call'larput'lar