Options Chain for PARKER-HANNIFIN CORP COM (PH) - $695.77 as of 2/4/2025 3:04:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 500.00 | 188.70 | 196.00 | % | 0 | 0 | 0.65 | 0.99 | 0.00 | -0.05 | 2/4/2025 3:59:53 PM EST | |||
| 510.00 | 179.90 | 186.00 | % | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.06 | 2/4/2025 3:59:53 PM EST | |||
| 520.00 | 168.10 | 176.00 | % | 0 | 0 | 0.59 | 0.99 | 0.00 | -0.06 | 2/4/2025 3:59:53 PM EST | |||
| 530.00 | 159.00 | 166.30 | % | 0 | 0 | 0.57 | 0.98 | 0.00 | -0.07 | 2/4/2025 3:59:53 PM EST | |||
| 540.00 | 149.40 | 156.70 | % | 0 | 0 | 0.54 | 0.98 | 0.00 | -0.08 | 2/4/2025 3:59:53 PM EST | |||
| 550.00 | 139.80 | 146.60 | % | 0 | 0 | 0.52 | 0.97 | 0.00 | -0.09 | 2/4/2025 3:59:53 PM EST | |||
| 560.00 | 128.70 | 137.00 | % | 0 | 0 | 0.48 | 0.97 | 0.00 | -0.10 | 2/4/2025 3:59:53 PM EST | |||
| 570.00 | 120.80 | 127.00 | % | 0 | 0 | 0.45 | 0.96 | 0.00 | -0.12 | 2/4/2025 3:59:53 PM EST | |||
| 580.00 | 111.20 | 117.40 | % | 0 | 0 | 0.43 | 0.95 | 0.00 | -0.13 | 2/4/2025 3:59:53 PM EST | |||
| 590.00 | 100.80 | 107.90 | % | 0 | 0 | 0.28 | 0.94 | 0.00 | -0.14 | 2/4/2025 3:59:53 PM EST | |||
| 600.00 | 91.80 | 97.70 | % | 0 | 0 | 0.27 | 0.92 | 0.00 | -0.15 | 2/4/2025 3:59:53 PM EST | |||
| 610.00 | 82.80 | 88.60 | % | 0 | 0 | 0.26 | 0.91 | 0.00 | -0.17 | 2/4/2025 3:59:53 PM EST | |||
| 620.00 | 74.70 | 76.50 | % | 0 | 0 | 0.26 | 0.88 | 0.00 | -0.18 | 2/4/2025 3:59:53 PM EST | |||
| 630.00 | 65.90 | 67.50 | % | 0 | 0 | 0.25 | 0.86 | 0.00 | -0.20 | 2/4/2025 3:59:53 PM EST | |||
| 640.00 | 57.10 | 58.80 | % | 0 | 0 | 0.25 | 0.82 | 0.00 | -0.22 | 2/4/2025 3:59:53 PM EST | |||
| 650.00 | 49.00 | 50.70 | 55.55 | 0.00 | 0.00% | 0 | 3 | 0.24 | 0.78 | 0.00 | -0.24 | 1/30/2025 | 2/4/2025 3:59:53 PM EST |
| 660.00 | 38.30 | 43.00 | 29.90 | 0.00 | 0.00% | 0 | 9 | 0.24 | 0.73 | 0.01 | -0.25 | 1/29/2025 | 2/4/2025 3:59:53 PM EST |
| 670.00 | 34.50 | 35.80 | 40.60 | 0.00 | 0.00% | 0 | 15 | 0.23 | 0.67 | 0.01 | -0.26 | 2/3/2025 | 2/4/2025 3:59:53 PM EST |
| 680.00 | 28.30 | 29.40 | 35.80 | 0.00 | 0.00% | 0 | 117 | 0.23 | 0.61 | 0.01 | -0.27 | 1/30/2025 | 2/4/2025 3:59:53 PM EST |
| 690.00 | 22.50 | 23.60 | 25.28 | 0.00 | 0.00% | 0 | 7 | 0.23 | 0.53 | 0.01 | -0.27 | 2/3/2025 | 2/4/2025 3:59:53 PM EST |
| 700.00 | 17.70 | 18.60 | 20.30 | -2.62 | -11.44% | 3 | 31 | 0.22 | 0.46 | 0.01 | -0.26 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 710.00 | 13.50 | 14.30 | 20.15 | +1.15 | +6.06% | 10 | 18 | 0.22 | 0.39 | 0.01 | -0.24 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 720.00 | 10.00 | 10.70 | 14.02 | 0.00 | 0.00% | 0 | 25 | 0.22 | 0.31 | 0.01 | -0.22 | 2/3/2025 | 2/4/2025 3:59:53 PM EST |
| 730.00 | 7.20 | 7.80 | 11.80 | 0.00 | 0.00% | 0 | 3 | 0.21 | 0.25 | 0.01 | -0.19 | 2/3/2025 | 2/4/2025 3:59:53 PM EST |
| 740.00 | 5.00 | 5.50 | 5.90 | -3.90 | -39.80% | 1 | 1,013 | 0.21 | 0.19 | 0.01 | -0.16 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 750.00 | 3.40 | 3.90 | 4.00 | -1.05 | -20.80% | 1 | 3 | 0.21 | 0.14 | 0.00 | -0.13 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 760.00 | 2.20 | 2.60 | 3.00 | -4.00 | -57.15% | 1 | 4 | 0.20 | 0.10 | 0.00 | -0.10 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 770.00 | 1.40 | 1.70 | 1.84 | -1.66 | -47.43% | 1 | 15 | 0.20 | 0.07 | 0.00 | -0.07 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 780.00 | 0.85 | 1.15 | 3.30 | 0.00 | 0.00% | 0 | 54 | 0.20 | 0.05 | 0.00 | -0.05 | 1/31/2025 | 2/4/2025 3:59:53 PM EST |
| 790.00 | 0.35 | 0.75 | 1.10 | 0.00 | 0.00% | 0 | 2 | 0.20 | 0.03 | 0.00 | -0.04 | 2/3/2025 | 2/4/2025 3:59:53 PM EST |
| 800.00 | 0.25 | 0.55 | 0.53 | -0.43 | -44.80% | 2 | 5 | 0.20 | 0.02 | 0.00 | -0.03 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 500.00 | 0.20 | 0.65 | 0.35 | % | 1 | 0 | 0.42 | -0.01 | 0.00 | -0.05 | 2/4/2025 | 2/4/2025 3:59:53 PM EST | |
| 510.00 | 0.20 | 0.65 | % | 0 | 0 | 0.40 | -0.01 | 0.00 | -0.06 | 2/4/2025 3:59:53 PM EST | |||
| 520.00 | 0.25 | 0.70 | % | 0 | 0 | 0.38 | -0.01 | 0.00 | -0.06 | 2/4/2025 3:59:53 PM EST | |||
| 530.00 | 0.30 | 0.75 | % | 0 | 0 | 0.36 | -0.02 | 0.00 | -0.07 | 2/4/2025 3:59:53 PM EST | |||
| 540.00 | 0.40 | 0.80 | 1.91 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.02 | 0.00 | -0.08 | 1/16/2025 | 2/4/2025 3:59:53 PM EST |
| 550.00 | 0.45 | 0.90 | % | 0 | 0 | 0.33 | -0.03 | 0.00 | -0.09 | 2/4/2025 3:59:53 PM EST | |||
| 560.00 | 0.35 | 5.00 | % | 0 | 0 | 0.43 | -0.03 | 0.00 | -0.10 | 2/4/2025 3:59:53 PM EST | |||
| 570.00 | 0.40 | 2.30 | 1.10 | 0.00 | 0.00% | 0 | 2 | 0.33 | -0.04 | 0.00 | -0.12 | 2/3/2025 | 2/4/2025 3:59:53 PM EST |
| 580.00 | 0.95 | 1.40 | 1.10 | % | 10 | 0 | 0.30 | -0.05 | 0.00 | -0.13 | 2/4/2025 | 2/4/2025 3:59:53 PM EST | |
| 590.00 | 1.25 | 1.70 | 1.15 | 0.00 | 0.00% | 0 | 2 | 0.29 | -0.06 | 0.00 | -0.14 | 2/3/2025 | 2/4/2025 3:59:53 PM EST |
| 600.00 | 1.75 | 2.05 | 1.67 | 0.00 | 0.00% | 0 | 25 | 0.28 | -0.08 | 0.00 | -0.15 | 1/30/2025 | 2/4/2025 3:59:53 PM EST |
| 610.00 | 2.30 | 2.65 | 1.24 | 0.00 | 0.00% | 0 | 0 | 0.27 | -0.09 | 0.00 | -0.17 | 1/31/2025 | 2/4/2025 3:59:53 PM EST |
| 620.00 | 3.10 | 3.50 | 2.65 | 0.00 | 0.00% | 0 | 9 | 0.26 | -0.12 | 0.00 | -0.18 | 2/3/2025 | 2/4/2025 3:59:53 PM EST |
| 630.00 | 4.10 | 4.50 | 4.00 | -4.70 | -54.03% | 9 | 2 | 0.25 | -0.14 | 0.00 | -0.20 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 640.00 | 5.40 | 6.00 | 5.55 | +2.35 | +73.44% | 1 | 13 | 0.25 | -0.18 | 0.00 | -0.22 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 650.00 | 7.30 | 7.80 | 6.50 | 0.00 | 0.00% | 0 | 26 | 0.24 | -0.22 | 0.00 | -0.24 | 2/3/2025 | 2/4/2025 3:59:53 PM EST |
| 660.00 | 9.60 | 10.20 | 8.80 | +3.60 | +69.24% | 1 | 12 | 0.24 | -0.27 | 0.01 | -0.25 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 670.00 | 12.50 | 13.20 | 8.70 | 0.00 | 0.00% | 0 | 24 | 0.23 | -0.33 | 0.01 | -0.26 | 2/3/2025 | 2/4/2025 3:59:53 PM EST |
| 680.00 | 16.00 | 16.90 | 16.30 | +6.10 | +59.81% | 2 | 21 | 0.23 | -0.39 | 0.01 | -0.27 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 690.00 | 20.30 | 21.20 | 20.60 | +5.80 | +39.19% | 3 | 10 | 0.23 | -0.47 | 0.01 | -0.27 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 700.00 | 25.30 | 26.40 | 19.90 | 0.00 | 0.00% | 0 | 5 | 0.22 | -0.54 | 0.01 | -0.26 | 2/3/2025 | 2/4/2025 3:59:53 PM EST |
| 710.00 | 31.10 | 32.30 | % | 0 | 0 | 0.22 | -0.61 | 0.01 | -0.24 | 2/4/2025 3:59:53 PM EST | |||
| 720.00 | 37.60 | 38.80 | % | 0 | 0 | 0.22 | -0.69 | 0.01 | -0.22 | 2/4/2025 3:59:53 PM EST | |||
| 730.00 | 44.90 | 46.30 | % | 0 | 0 | 0.22 | -0.75 | 0.01 | -0.19 | 2/4/2025 3:59:53 PM EST | |||
| 740.00 | 52.90 | 54.50 | % | 0 | 0 | 0.22 | -0.81 | 0.01 | -0.16 | 2/4/2025 3:59:53 PM EST | |||
| 750.00 | 61.60 | 63.30 | % | 0 | 0 | 0.22 | -0.86 | 0.00 | -0.13 | 2/4/2025 3:59:53 PM EST | |||
| 760.00 | 68.20 | 73.90 | % | 0 | 0 | 0.26 | -0.90 | 0.00 | -0.10 | 2/4/2025 3:59:53 PM EST | |||
| 770.00 | 77.30 | 82.90 | % | 0 | 0 | 0.29 | -0.93 | 0.00 | -0.07 | 2/4/2025 3:59:53 PM EST | |||
| 780.00 | 87.10 | 94.70 | % | 0 | 0 | 0.31 | -0.95 | 0.00 | -0.05 | 2/4/2025 3:59:53 PM EST | |||
| 790.00 | 97.00 | 105.60 | % | 0 | 0 | 0.34 | -0.97 | 0.00 | -0.04 | 2/4/2025 3:59:53 PM EST | |||
| 800.00 | 106.80 | 115.40 | % | 0 | 0 | 0.36 | -0.98 | 0.00 | -0.03 | 2/4/2025 3:59:53 PM EST |