Options Chain for PARKER-HANNIFIN CORP COM (PH) - $878.96 as of 1/1/2026 8:56:48 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 680.00 | 196.00 | 205.20 | 200.60 | % | 0.29 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 12/31/2025 4:00:05 PM EST | |||
| 690.00 | 186.20 | 195.10 | 190.65 | % | 0.28 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 12/31/2025 4:00:05 PM EST | |||
| 700.00 | 176.00 | 185.10 | 180.55 | 189.20 | 0.00 | 0.00% | 0.26 | 0 | 10 | 0.83 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/31/2025 4:00:05 PM EST |
| 710.00 | 166.20 | 175.00 | 170.60 | % | 0.24 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 12/31/2025 4:00:05 PM EST | |||
| 720.00 | 156.00 | 164.90 | 160.45 | % | 0.22 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 12/31/2025 4:00:05 PM EST | |||
| 730.00 | 146.30 | 154.90 | 150.60 | % | 0.21 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 12/31/2025 4:00:05 PM EST | |||
| 740.00 | 136.30 | 145.10 | 140.70 | % | 0.19 | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 12/31/2025 4:00:05 PM EST | |||
| 750.00 | 126.00 | 135.00 | 130.50 | % | 0.17 | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 12/31/2025 4:00:05 PM EST | |||
| 760.00 | 116.40 | 125.20 | 120.80 | % | 0.16 | 0 | 0 | 0.57 | 1.00 | 0.00 | -0.01 | 12/31/2025 4:00:05 PM EST | |||
| 770.00 | 106.50 | 115.10 | 110.80 | 108.00 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.53 | 1.00 | 0.00 | -0.02 | 12/16/2025 | 12/31/2025 4:00:05 PM EST |
| 780.00 | 97.00 | 105.20 | 101.10 | % | 0.13 | 0 | 0 | 0.50 | 1.00 | 0.00 | -0.04 | 12/31/2025 4:00:05 PM EST | |||
| 790.00 | 87.00 | 95.50 | 91.25 | 103.02 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.47 | 0.99 | 0.00 | -0.09 | 12/15/2025 | 12/31/2025 4:00:05 PM EST |
| 800.00 | 77.00 | 85.70 | 81.35 | 91.50 | 0.00 | 0.00% | 0.10 | 0 | 15 | 0.43 | 0.98 | 0.00 | -0.14 | 12/22/2025 | 12/31/2025 4:00:05 PM EST |
| 810.00 | 67.30 | 76.10 | 71.70 | % | 0.09 | 0 | 0 | 0.40 | 0.97 | 0.00 | -0.16 | 12/31/2025 4:00:05 PM EST | |||
| 820.00 | 58.00 | 66.40 | 62.20 | 61.54 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.34 | 0.95 | 0.00 | -0.30 | 12/18/2025 | 12/31/2025 4:00:05 PM EST |
| 830.00 | 48.50 | 57.40 | 52.95 | 49.55 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.32 | 0.91 | 0.00 | -0.36 | 12/19/2025 | 12/31/2025 4:00:05 PM EST |
| 840.00 | 39.30 | 48.20 | 43.75 | 41.50 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.30 | 0.87 | 0.01 | -0.42 | 12/3/2025 | 12/31/2025 4:00:05 PM EST |
| 850.00 | 31.00 | 39.30 | 35.15 | 44.95 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.27 | 0.81 | 0.01 | -0.47 | 12/22/2025 | 12/31/2025 4:00:05 PM EST |
| 860.00 | 23.10 | 30.90 | 27.00 | 32.00 | 0.00 | 0.00% | 0.03 | 0 | 77 | 0.18 | 0.73 | 0.01 | -0.51 | 12/23/2025 | 12/31/2025 4:00:05 PM EST |
| 870.00 | 16.10 | 22.70 | 19.40 | 28.00 | 0.00 | 0.00% | 0.02 | 0 | 265 | 0.18 | 0.63 | 0.01 | -0.52 | 12/29/2025 | 12/31/2025 4:00:05 PM EST |
| 880.00 | 10.40 | 16.60 | 13.50 | 21.00 | 0.00 | 0.00% | 0.02 | 0 | 426 | 0.17 | 0.52 | 0.01 | -0.51 | 12/29/2025 | 12/31/2025 4:00:05 PM EST |
| 890.00 | 5.50 | 11.80 | 8.65 | 11.40 | -4.30 | -27.39% | 0.01 | 4 | 30 | 0.17 | 0.40 | 0.01 | -0.47 | 12/31/2025 | 12/31/2025 4:00:05 PM EST |
| 900.00 | 3.30 | 8.70 | 6.00 | 9.60 | 0.00 | 0.00% | 0.01 | 0 | 414 | 0.18 | 0.29 | 0.01 | -0.40 | 12/30/2025 | 12/31/2025 4:00:05 PM EST |
| 910.00 | 0.90 | 4.90 | 2.90 | 3.00 | -3.53 | -54.06% | 0.00 | 3 | 33 | 0.16 | 0.20 | 0.01 | -0.33 | 12/31/2025 | 12/31/2025 4:00:05 PM EST |
| 920.00 | 0.85 | 2.80 | 1.83 | 3.20 | -0.78 | -19.60% | 0.00 | 4 | 39 | 0.17 | 0.14 | 0.01 | -0.26 | 12/31/2025 | 12/31/2025 4:00:05 PM EST |
| 930.00 | 0.90 | 5.00 | 2.95 | 2.90 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.22 | 0.08 | 0.00 | -0.17 | 12/29/2025 | 12/31/2025 4:00:05 PM EST |
| 940.00 | 0.70 | 1.30 | 1.00 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 1,445 | 0.20 | 0.06 | 0.00 | -0.14 | 12/29/2025 | 12/31/2025 4:00:05 PM EST |
| 950.00 | 0.00 | 4.80 | 2.40 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.34 | 0.02 | 0.00 | -0.06 | 12/22/2025 | 12/31/2025 4:00:05 PM EST |
| 960.00 | 0.00 | 4.80 | 2.40 | 1.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.37 | 0.01 | 0.00 | -0.03 | 12/9/2025 | 12/31/2025 4:00:05 PM EST |
| 970.00 | 0.00 | 4.80 | 2.40 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.40 | 0.01 | 0.00 | -0.02 | 11/26/2025 | 12/31/2025 4:00:05 PM EST |
| 980.00 | 0.00 | 4.80 | 2.40 | 2.40 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.43 | 0.00 | 0.00 | -0.01 | 12/8/2025 | 12/31/2025 4:00:05 PM EST |
| 990.00 | 0.00 | 4.80 | 2.40 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.46 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/31/2025 4:00:05 PM EST |
| 1,000.00 | 0.00 | 4.80 | 2.40 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.49 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/31/2025 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 680.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 12/31/2025 4:00:05 PM EST | |||
| 690.00 | 0.00 | 4.80 | 2.40 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.83 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/31/2025 4:00:05 PM EST |
| 700.00 | 0.00 | 0.70 | 0.35 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.54 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/31/2025 4:00:05 PM EST |
| 710.00 | 0.00 | 4.80 | 2.40 | 3.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.75 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/31/2025 4:00:05 PM EST |
| 720.00 | 0.00 | 4.80 | 2.40 | 3.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.71 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/31/2025 4:00:05 PM EST |
| 730.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 12/31/2025 4:00:05 PM EST | |||
| 740.00 | 0.00 | 4.80 | 2.40 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.63 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/31/2025 4:00:05 PM EST |
| 750.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 12/31/2025 4:00:05 PM EST | |||
| 760.00 | 0.00 | 4.80 | 2.40 | 3.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.56 | 0.00 | 0.00 | -0.01 | 12/1/2025 | 12/31/2025 4:00:05 PM EST |
| 770.00 | 0.00 | 4.80 | 2.40 | 0.91 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.52 | 0.00 | 0.00 | -0.02 | 12/22/2025 | 12/31/2025 4:00:05 PM EST |
| 780.00 | 0.00 | 4.80 | 2.40 | 1.62 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.48 | 0.00 | 0.00 | -0.04 | 12/4/2025 | 12/31/2025 4:00:05 PM EST |
| 790.00 | 0.00 | 4.80 | 2.40 | 0.96 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.45 | -0.01 | 0.00 | -0.09 | 12/11/2025 | 12/31/2025 4:00:05 PM EST |
| 800.00 | 0.00 | 0.80 | 0.40 | 1.07 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.26 | -0.02 | 0.00 | -0.14 | 12/26/2025 | 12/31/2025 4:00:05 PM EST |
| 810.00 | 0.00 | 4.80 | 2.40 | 1.47 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.37 | -0.03 | 0.00 | -0.16 | 12/26/2025 | 12/31/2025 4:00:05 PM EST |
| 820.00 | 0.10 | 5.00 | 2.55 | 3.18 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.25 | -0.05 | 0.00 | -0.30 | 12/23/2025 | 12/31/2025 4:00:05 PM EST |
| 830.00 | 0.70 | 2.30 | 1.50 | 1.63 | 0.00 | 0.00% | 0.00 | 0 | 289 | 0.21 | -0.09 | 0.00 | -0.36 | 12/29/2025 | 12/31/2025 4:00:05 PM EST |
| 840.00 | 1.25 | 3.30 | 2.28 | 2.25 | +0.30 | +15.39% | 0.00 | 1 | 62 | 0.20 | -0.13 | 0.01 | -0.42 | 12/31/2025 | 12/31/2025 4:00:05 PM EST |
| 850.00 | 3.00 | 6.50 | 4.75 | 3.90 | +0.70 | +21.88% | 0.01 | 1 | 43 | 0.19 | -0.19 | 0.01 | -0.47 | 12/31/2025 | 12/31/2025 4:00:05 PM EST |
| 860.00 | 4.00 | 6.80 | 5.40 | 4.59 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.18 | -0.27 | 0.01 | -0.51 | 12/29/2025 | 12/31/2025 4:00:05 PM EST |
| 870.00 | 4.40 | 11.60 | 8.00 | 8.60 | +2.30 | +36.51% | 0.01 | 1 | 31 | 0.17 | -0.37 | 0.01 | -0.52 | 12/31/2025 | 12/31/2025 4:00:05 PM EST |
| 880.00 | 9.10 | 15.50 | 12.30 | 10.65 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.17 | -0.48 | 0.01 | -0.51 | 12/24/2025 | 12/31/2025 4:00:05 PM EST |
| 890.00 | 14.20 | 20.90 | 17.55 | 16.80 | +4.60 | +37.71% | 0.02 | 1 | 22 | 0.17 | -0.60 | 0.01 | -0.47 | 12/31/2025 | 12/31/2025 4:00:05 PM EST |
| 900.00 | 20.60 | 28.90 | 24.75 | 26.38 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.24 | -0.71 | 0.01 | -0.40 | 12/12/2025 | 12/31/2025 4:00:05 PM EST |
| 910.00 | 28.20 | 37.20 | 32.70 | % | 0.04 | 0 | 0 | 0.26 | -0.80 | 0.01 | -0.33 | 12/31/2025 4:00:05 PM EST | |||
| 920.00 | 37.50 | 45.80 | 41.65 | % | 0.05 | 0 | 0 | 0.27 | -0.86 | 0.01 | -0.26 | 12/31/2025 4:00:05 PM EST | |||
| 930.00 | 46.80 | 55.00 | 50.90 | % | 0.05 | 0 | 0 | 0.29 | -0.92 | 0.00 | -0.17 | 12/31/2025 4:00:05 PM EST | |||
| 940.00 | 56.50 | 64.80 | 60.65 | % | 0.06 | 0 | 0 | 0.32 | -0.94 | 0.00 | -0.14 | 12/31/2025 4:00:05 PM EST | |||
| 950.00 | 66.50 | 75.20 | 70.85 | % | 0.07 | 0 | 0 | 0.34 | -0.98 | 0.00 | -0.06 | 12/31/2025 4:00:05 PM EST | |||
| 960.00 | 76.50 | 85.50 | 81.00 | % | 0.08 | 0 | 0 | 0.37 | -0.99 | 0.00 | -0.03 | 12/31/2025 4:00:05 PM EST | |||
| 970.00 | 86.60 | 95.30 | 90.95 | % | 0.09 | 0 | 0 | 0.40 | -0.99 | 0.00 | -0.02 | 12/31/2025 4:00:05 PM EST | |||
| 980.00 | 96.50 | 105.20 | 100.85 | % | 0.10 | 0 | 0 | 0.42 | -1.00 | 0.00 | -0.01 | 12/31/2025 4:00:05 PM EST | |||
| 990.00 | 106.60 | 115.30 | 110.95 | % | 0.11 | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 12/31/2025 4:00:05 PM EST | |||
| 1,000.00 | 116.50 | 125.20 | 120.85 | % | 0.12 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 12/31/2025 4:00:05 PM EST |