Options Chain for PARKER-HANNIFIN CORP COM (PH) - $666.97 as of 2/21/2025 9:09:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 560.00 | 108.10 | 118.00 | % | 0 | 0 | 0.40 | 0.96 | 0.00 | -0.14 | 2/21/2025 4:00:08 PM EST | |||
| 570.00 | 99.30 | 108.10 | % | 0 | 0 | 0.35 | 0.95 | 0.00 | -0.15 | 2/21/2025 4:00:08 PM EST | |||
| 580.00 | 90.00 | 99.00 | % | 0 | 0 | 0.35 | 0.93 | 0.00 | -0.17 | 2/21/2025 4:00:08 PM EST | |||
| 590.00 | 80.00 | 89.50 | % | 0 | 0 | 0.33 | 0.91 | 0.00 | -0.18 | 2/21/2025 4:00:08 PM EST | |||
| 600.00 | 72.00 | 80.90 | % | 0 | 0 | 0.31 | 0.88 | 0.00 | -0.20 | 2/21/2025 4:00:08 PM EST | |||
| 610.00 | 64.00 | 70.40 | % | 0 | 0 | 0.24 | 0.85 | 0.00 | -0.21 | 2/21/2025 4:00:08 PM EST | |||
| 620.00 | 55.00 | 63.10 | % | 0 | 0 | 0.24 | 0.81 | 0.00 | -0.23 | 2/21/2025 4:00:08 PM EST | |||
| 630.00 | 48.00 | 54.10 | % | 0 | 0 | 0.24 | 0.77 | 0.00 | -0.24 | 2/21/2025 4:00:08 PM EST | |||
| 640.00 | 41.20 | 47.90 | % | 0 | 0 | 0.25 | 0.72 | 0.01 | -0.25 | 2/21/2025 4:00:08 PM EST | |||
| 650.00 | 34.30 | 40.90 | % | 0 | 0 | 0.25 | 0.66 | 0.01 | -0.26 | 2/21/2025 4:00:08 PM EST | |||
| 660.00 | 26.00 | 34.80 | % | 0 | 0 | 0.24 | 0.60 | 0.01 | -0.26 | 2/21/2025 4:00:08 PM EST | |||
| 670.00 | 21.00 | 29.30 | % | 0 | 0 | 0.24 | 0.53 | 0.01 | -0.25 | 2/21/2025 4:00:08 PM EST | |||
| 680.00 | 16.00 | 24.20 | % | 0 | 0 | 0.23 | 0.46 | 0.01 | -0.24 | 2/21/2025 4:00:08 PM EST | |||
| 690.00 | 12.60 | 17.30 | % | 0 | 0 | 0.22 | 0.39 | 0.01 | -0.22 | 2/21/2025 4:00:08 PM EST | |||
| 700.00 | 9.00 | 13.60 | 12.10 | % | 3 | 0 | 0.22 | 0.32 | 0.01 | -0.20 | 2/21/2025 | 2/21/2025 4:00:08 PM EST | |
| 710.00 | 6.40 | 12.80 | 9.00 | % | 3 | 0 | 0.23 | 0.25 | 0.01 | -0.17 | 2/21/2025 | 2/21/2025 4:00:08 PM EST | |
| 720.00 | 2.00 | 9.90 | % | 0 | 0 | 0.20 | 0.19 | 0.01 | -0.14 | 2/21/2025 4:00:08 PM EST | |||
| 730.00 | 0.20 | 8.60 | % | 0 | 0 | 0.19 | 0.14 | 0.00 | -0.11 | 2/21/2025 4:00:08 PM EST | |||
| 740.00 | 2.40 | 3.90 | 7.40 | 0.00 | 0.00% | 0 | 1 | 0.21 | 0.11 | 0.00 | -0.09 | 2/20/2025 | 2/21/2025 4:00:08 PM EST |
| 750.00 | 0.00 | 4.40 | 6.46 | % | 1 | 0 | 0.25 | 0.08 | 0.00 | -0.08 | 2/21/2025 | 2/21/2025 4:00:08 PM EST | |
| 760.00 | 0.05 | 5.60 | % | 0 | 0 | 0.21 | 0.05 | 0.00 | -0.05 | 2/21/2025 4:00:08 PM EST | |||
| 770.00 | 0.00 | 4.80 | % | 0 | 0 | 0.30 | 0.04 | 0.00 | -0.05 | 2/21/2025 4:00:08 PM EST | |||
| 780.00 | 0.05 | 4.90 | % | 0 | 0 | 0.24 | 0.03 | 0.00 | -0.03 | 2/21/2025 4:00:08 PM EST | |||
| 790.00 | 0.00 | 4.70 | % | 0 | 0 | 0.33 | 0.02 | 0.00 | -0.02 | 2/21/2025 4:00:08 PM EST | |||
| 800.00 | 0.00 | 4.50 | % | 0 | 0 | 0.35 | 0.01 | 0.00 | -0.02 | 2/21/2025 4:00:08 PM EST | |||
| 810.00 | 0.00 | 4.40 | % | 0 | 0 | 0.36 | 0.01 | 0.00 | -0.01 | 2/21/2025 4:00:08 PM EST | |||
| 820.00 | 0.00 | 4.40 | % | 0 | 0 | 0.38 | 0.01 | 0.00 | -0.01 | 2/21/2025 4:00:08 PM EST | |||
| 830.00 | 0.00 | 4.40 | % | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:08 PM EST | |||
| 840.00 | 0.00 | 4.30 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:08 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 560.00 | 0.05 | 8.80 | % | 0 | 0 | 0.36 | -0.04 | 0.00 | -0.14 | 2/21/2025 4:00:08 PM EST | |||
| 570.00 | 0.05 | 9.40 | % | 0 | 0 | 0.34 | -0.05 | 0.00 | -0.15 | 2/21/2025 4:00:08 PM EST | |||
| 580.00 | 0.05 | 7.10 | % | 0 | 0 | 0.26 | -0.07 | 0.00 | -0.17 | 2/21/2025 4:00:08 PM EST | |||
| 590.00 | 0.30 | 7.90 | % | 0 | 0 | 0.26 | -0.09 | 0.00 | -0.18 | 2/21/2025 4:00:08 PM EST | |||
| 600.00 | 0.10 | 9.00 | % | 0 | 0 | 0.25 | -0.12 | 0.00 | -0.20 | 2/21/2025 4:00:08 PM EST | |||
| 610.00 | 2.30 | 9.60 | % | 0 | 0 | 0.26 | -0.15 | 0.00 | -0.21 | 2/21/2025 4:00:08 PM EST | |||
| 620.00 | 3.40 | 9.20 | 6.60 | % | 1 | 0 | 0.24 | -0.19 | 0.00 | -0.23 | 2/21/2025 | 2/21/2025 4:00:08 PM EST | |
| 630.00 | 7.80 | 10.40 | 9.20 | % | 14 | 0 | 0.24 | -0.23 | 0.00 | -0.24 | 2/21/2025 | 2/21/2025 4:00:08 PM EST | |
| 640.00 | 10.40 | 13.60 | 5.70 | -0.70 | -10.94% | 1 | 6 | 0.24 | -0.28 | 0.01 | -0.25 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 650.00 | 13.30 | 17.80 | 8.35 | 0.00 | 0.00% | 0 | 6 | 0.24 | -0.34 | 0.01 | -0.26 | 2/20/2025 | 2/21/2025 4:00:08 PM EST |
| 660.00 | 15.00 | 23.30 | % | 0 | 0 | 0.24 | -0.40 | 0.01 | -0.26 | 2/21/2025 4:00:08 PM EST | |||
| 670.00 | 20.90 | 27.80 | 14.00 | 0.00 | 0.00% | 0 | 1 | 0.24 | -0.47 | 0.01 | -0.25 | 2/20/2025 | 2/21/2025 4:00:08 PM EST |
| 680.00 | 24.00 | 32.80 | % | 0 | 0 | 0.22 | -0.54 | 0.01 | -0.24 | 2/21/2025 4:00:08 PM EST | |||
| 690.00 | 31.80 | 38.20 | 21.80 | 0.00 | 0.00% | 0 | 1 | 0.23 | -0.61 | 0.01 | -0.22 | 2/20/2025 | 2/21/2025 4:00:08 PM EST |
| 700.00 | 38.00 | 44.60 | % | 0 | 0 | 0.22 | -0.68 | 0.01 | -0.20 | 2/21/2025 4:00:08 PM EST | |||
| 710.00 | 44.10 | 52.00 | 31.10 | 0.00 | 0.00% | 0 | 1 | 0.20 | -0.75 | 0.01 | -0.17 | 2/20/2025 | 2/21/2025 4:00:08 PM EST |
| 720.00 | 52.10 | 59.90 | % | 0 | 0 | 0.26 | -0.81 | 0.01 | -0.14 | 2/21/2025 4:00:08 PM EST | |||
| 730.00 | 60.00 | 69.60 | % | 0 | 0 | 0.27 | -0.86 | 0.00 | -0.11 | 2/21/2025 4:00:08 PM EST | |||
| 740.00 | 69.30 | 76.70 | % | 0 | 0 | 0.26 | -0.89 | 0.00 | -0.09 | 2/21/2025 4:00:08 PM EST | |||
| 750.00 | 79.10 | 86.40 | % | 0 | 0 | 0.29 | -0.92 | 0.00 | -0.08 | 2/21/2025 4:00:08 PM EST | |||
| 760.00 | 88.00 | 97.60 | % | 0 | 0 | 0.31 | -0.95 | 0.00 | -0.05 | 2/21/2025 4:00:08 PM EST | |||
| 770.00 | 98.00 | 107.90 | % | 0 | 0 | 0.35 | -0.96 | 0.00 | -0.05 | 2/21/2025 4:00:08 PM EST | |||
| 780.00 | 108.70 | 117.20 | % | 0 | 0 | 0.35 | -0.97 | 0.00 | -0.03 | 2/21/2025 4:00:08 PM EST | |||
| 790.00 | 118.70 | 127.20 | % | 0 | 0 | 0.39 | -0.98 | 0.00 | -0.02 | 2/21/2025 4:00:08 PM EST | |||
| 800.00 | 128.70 | 137.20 | % | 0 | 0 | 0.41 | -0.99 | 0.00 | -0.02 | 2/21/2025 4:00:08 PM EST | |||
| 810.00 | 139.00 | 147.20 | % | 0 | 0 | 0.43 | -0.99 | 0.00 | -0.01 | 2/21/2025 4:00:08 PM EST | |||
| 820.00 | 148.20 | 157.20 | % | 0 | 0 | 0.45 | -0.99 | 0.00 | -0.01 | 2/21/2025 4:00:08 PM EST | |||
| 830.00 | 158.70 | 167.20 | % | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:08 PM EST | |||
| 840.00 | 168.70 | 177.20 | % | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:08 PM EST |