Options Chain for PARKER-HANNIFIN CORP COM (PH) - $601.44 as of 3/31/2025 4:55:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 320.00 | 288.20 | 296.60 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 330.00 | 278.00 | 286.50 | 290.00 | 0.00 | 0.00% | 0 | 1 | 1.22 | 1.00 | 0.00 | 0.00 | 10/29/2024 | 3/31/2025 2:58:54 PM EST |
| 340.00 | 268.30 | 276.50 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 350.00 | 258.40 | 266.80 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 360.00 | 248.40 | 257.40 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.01 | 3/31/2025 2:58:54 PM EST | |||
| 370.00 | 238.50 | 247.00 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.01 | 3/31/2025 2:58:54 PM EST | |||
| 380.00 | 228.60 | 237.60 | 238.90 | 0.00 | 0.00% | 0 | 2 | 1.01 | 1.00 | 0.00 | -0.01 | 3/11/2025 | 3/31/2025 2:58:54 PM EST |
| 390.00 | 218.20 | 227.70 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.02 | 3/31/2025 2:58:54 PM EST | |||
| 400.00 | 208.00 | 217.10 | 309.20 | 0.00 | 0.00% | 0 | 1 | 0.89 | 0.99 | 0.00 | -0.02 | 11/15/2024 | 3/31/2025 2:58:54 PM EST |
| 410.00 | 199.00 | 207.90 | % | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.02 | 3/31/2025 2:58:54 PM EST | |||
| 420.00 | 190.10 | 195.80 | % | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.03 | 3/31/2025 2:58:54 PM EST | |||
| 430.00 | 179.30 | 187.70 | 192.40 | 0.00 | 0.00% | 0 | 1 | 0.80 | 0.99 | 0.00 | -0.04 | 3/12/2025 | 3/31/2025 2:58:54 PM EST |
| 440.00 | 169.40 | 177.90 | % | 0 | 0 | 0.72 | 0.98 | 0.00 | -0.08 | 3/31/2025 2:58:54 PM EST | |||
| 450.00 | 160.40 | 166.20 | % | 0 | 0 | 0.66 | 0.97 | 0.00 | -0.09 | 3/31/2025 2:58:54 PM EST | |||
| 460.00 | 150.00 | 158.90 | % | 0 | 0 | 0.69 | 0.97 | 0.00 | -0.08 | 3/31/2025 2:58:54 PM EST | |||
| 470.00 | 140.20 | 148.60 | 150.00 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.96 | 0.00 | -0.12 | 3/10/2025 | 3/31/2025 2:58:54 PM EST |
| 480.00 | 130.00 | 139.50 | % | 0 | 0 | 0.60 | 0.95 | 0.00 | -0.14 | 3/31/2025 2:58:54 PM EST | |||
| 490.00 | 122.00 | 128.50 | 230.70 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.93 | 0.00 | -0.16 | 11/22/2024 | 3/31/2025 2:58:54 PM EST |
| 500.00 | 112.60 | 119.80 | 130.74 | 0.00 | 0.00% | 0 | 3 | 0.38 | 0.92 | 0.00 | -0.18 | 3/19/2025 | 3/31/2025 2:58:54 PM EST |
| 510.00 | 103.30 | 109.90 | 138.70 | 0.00 | 0.00% | 0 | 2 | 0.41 | 0.90 | 0.00 | -0.20 | 12/30/2024 | 3/31/2025 2:58:54 PM EST |
| 520.00 | 94.00 | 99.90 | 200.70 | 0.00 | 0.00% | 0 | 1 | 0.40 | 0.88 | 0.00 | -0.23 | 11/25/2024 | 3/31/2025 2:58:54 PM EST |
| 530.00 | 85.30 | 91.00 | % | 0 | 0 | 0.39 | 0.85 | 0.00 | -0.25 | 3/31/2025 2:58:54 PM EST | |||
| 540.00 | 76.50 | 83.60 | 128.10 | 0.00 | 0.00% | 0 | 3 | 0.40 | 0.83 | 0.00 | -0.26 | 12/18/2024 | 3/31/2025 2:58:54 PM EST |
| 550.00 | 68.40 | 74.30 | % | 0 | 0 | 0.39 | 0.80 | 0.00 | -0.28 | 3/31/2025 2:58:54 PM EST | |||
| 560.00 | 60.00 | 67.20 | 143.23 | 0.00 | 0.00% | 0 | 2 | 0.37 | 0.76 | 0.00 | -0.30 | 2/19/2025 | 3/31/2025 2:58:54 PM EST |
| 570.00 | 52.20 | 60.10 | 47.78 | 0.00 | 0.00% | 0 | 2 | 0.38 | 0.72 | 0.00 | -0.32 | 3/28/2025 | 3/31/2025 2:58:54 PM EST |
| 580.00 | 46.90 | 53.30 | 63.38 | 0.00 | 0.00% | 0 | 50 | 0.36 | 0.68 | 0.00 | -0.33 | 3/4/2025 | 3/31/2025 2:58:54 PM EST |
| 590.00 | 39.10 | 46.10 | 49.10 | 0.00 | 0.00% | 0 | 2 | 0.36 | 0.63 | 0.01 | -0.34 | 3/12/2025 | 3/31/2025 2:58:54 PM EST |
| 600.00 | 34.40 | 39.50 | 62.95 | 0.00 | 0.00% | 0 | 34 | 0.37 | 0.57 | 0.01 | -0.34 | 3/25/2025 | 3/31/2025 2:58:54 PM EST |
| 610.00 | 29.20 | 34.90 | 41.00 | 0.00 | 0.00% | 0 | 5 | 0.35 | 0.52 | 0.01 | -0.34 | 3/19/2025 | 3/31/2025 2:58:54 PM EST |
| 620.00 | 25.70 | 28.10 | 19.70 | -4.30 | -17.92% | 3 | 8 | 0.35 | 0.46 | 0.01 | -0.33 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 630.00 | 20.00 | 23.40 | 24.67 | 0.00 | 0.00% | 0 | 12 | 0.34 | 0.40 | 0.01 | -0.31 | 3/28/2025 | 3/31/2025 2:58:54 PM EST |
| 640.00 | 13.10 | 18.30 | 11.01 | -1.89 | -14.66% | 2 | 19 | 0.32 | 0.35 | 0.01 | -0.29 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 650.00 | 9.10 | 15.10 | 12.00 | 0.00 | 0.00% | 0 | 17 | 0.30 | 0.29 | 0.01 | -0.26 | 3/28/2025 | 3/31/2025 2:58:54 PM EST |
| 660.00 | 8.70 | 12.30 | 12.42 | 0.00 | 0.00% | 0 | 20 | 0.31 | 0.24 | 0.00 | -0.23 | 3/21/2025 | 3/31/2025 2:58:54 PM EST |
| 670.00 | 3.00 | 10.00 | 18.40 | 0.00 | 0.00% | 0 | 34 | 0.27 | 0.19 | 0.00 | -0.20 | 3/25/2025 | 3/31/2025 2:58:54 PM EST |
| 680.00 | 2.80 | 7.90 | 11.00 | 0.00 | 0.00% | 0 | 31 | 0.27 | 0.15 | 0.00 | -0.17 | 3/26/2025 | 3/31/2025 2:58:54 PM EST |
| 690.00 | 1.55 | 7.10 | 3.65 | 0.00 | 0.00% | 0 | 120 | 0.26 | 0.12 | 0.00 | -0.14 | 3/28/2025 | 3/31/2025 2:58:54 PM EST |
| 700.00 | 0.55 | 4.00 | 8.40 | 0.00 | 0.00% | 0 | 168 | 0.26 | 0.09 | 0.00 | -0.11 | 3/25/2025 | 3/31/2025 2:58:54 PM EST |
| 710.00 | 0.25 | 4.30 | 1.50 | -0.95 | -38.78% | 2 | 32 | 0.27 | 0.07 | 0.00 | -0.09 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 720.00 | 0.00 | 4.80 | 2.30 | 0.00 | 0.00% | 0 | 35 | 0.39 | 0.05 | 0.00 | -0.07 | 3/21/2025 | 3/31/2025 2:58:54 PM EST |
| 730.00 | 0.00 | 4.80 | 2.30 | 0.00 | 0.00% | 0 | 57 | 0.41 | 0.04 | 0.00 | -0.05 | 3/20/2025 | 3/31/2025 2:58:54 PM EST |
| 740.00 | 0.35 | 1.45 | 2.20 | 0.00 | 0.00% | 0 | 73 | 0.28 | 0.03 | 0.00 | -0.05 | 3/25/2025 | 3/31/2025 2:58:54 PM EST |
| 750.00 | 0.00 | 4.60 | 2.50 | 0.00 | 0.00% | 0 | 91 | 0.44 | 0.02 | 0.00 | -0.03 | 3/11/2025 | 3/31/2025 2:58:54 PM EST |
| 760.00 | 0.00 | 3.50 | 0.75 | 0.00 | 0.00% | 0 | 13 | 0.43 | 0.01 | 0.00 | -0.02 | 3/24/2025 | 3/31/2025 2:58:54 PM EST |
| 780.00 | 0.00 | 3.50 | 1.10 | 0.00 | 0.00% | 0 | 9 | 0.47 | 0.01 | 0.00 | -0.01 | 3/11/2025 | 3/31/2025 2:58:54 PM EST |
| 800.00 | 0.00 | 4.30 | 8.00 | 0.00 | 0.00% | 0 | 3 | 0.53 | 0.00 | 0.00 | -0.01 | 1/31/2025 | 3/31/2025 2:58:54 PM EST |
| 820.00 | 0.00 | 2.95 | 2.42 | 0.00 | 0.00% | 0 | 15 | 0.52 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/31/2025 2:58:54 PM EST |
| 840.00 | 0.00 | 4.80 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 860.00 | 0.00 | 3.30 | 2.59 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.00 | 0.00 | 0.00 | 9/30/2024 | 3/31/2025 2:58:54 PM EST |
| 880.00 | 0.00 | 2.80 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 900.00 | 0.00 | 4.30 | 0.63 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 3/31/2025 2:58:54 PM EST |
| 920.00 | 0.00 | 4.30 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 940.00 | 0.00 | 4.30 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 960.00 | 0.00 | 4.30 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 320.00 | 0.00 | 1.55 | 0.45 | 0.00 | 0.00% | 0 | 2 | 1.08 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 2:58:54 PM EST |
| 330.00 | 0.00 | 0.70 | 0.20 | 0.00 | 0.00% | 0 | 59 | 0.80 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 2:58:54 PM EST |
| 340.00 | 0.00 | 2.80 | 0.75 | 0.00 | 0.00% | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 3/31/2025 2:58:54 PM EST |
| 350.00 | 0.00 | 3.60 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 360.00 | 0.00 | 1.90 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.01 | 3/31/2025 2:58:54 PM EST | |||
| 370.00 | 0.00 | 4.80 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.01 | 3/31/2025 2:58:54 PM EST | |||
| 380.00 | 0.00 | 4.60 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.01 | 3/31/2025 2:58:54 PM EST | |||
| 390.00 | 0.00 | 2.10 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.02 | 3/31/2025 2:58:54 PM EST | |||
| 400.00 | 0.00 | 2.45 | 0.40 | 0.00 | 0.00% | 0 | 3 | 0.71 | -0.01 | 0.00 | -0.02 | 3/24/2025 | 3/31/2025 2:58:54 PM EST |
| 410.00 | 0.00 | 4.80 | % | 0 | 0 | 0.78 | -0.01 | 0.00 | -0.02 | 3/31/2025 2:58:54 PM EST | |||
| 420.00 | 0.00 | 4.80 | % | 0 | 0 | 0.66 | -0.01 | 0.00 | -0.03 | 3/31/2025 2:58:54 PM EST | |||
| 430.00 | 0.00 | 3.20 | 1.05 | 0.00 | 0.00% | 0 | 1 | 0.64 | -0.01 | 0.00 | -0.04 | 3/13/2025 | 3/31/2025 2:58:54 PM EST |
| 440.00 | 0.30 | 3.60 | 1.30 | 0.00 | 0.00% | 0 | 1 | 0.52 | -0.02 | 0.00 | -0.08 | 3/13/2025 | 3/31/2025 2:58:54 PM EST |
| 450.00 | 0.40 | 3.70 | 3.71 | 0.00 | 0.00% | 0 | 5 | 0.49 | -0.03 | 0.00 | -0.09 | 10/21/2024 | 3/31/2025 2:58:54 PM EST |
| 460.00 | 0.00 | 4.00 | % | 0 | 0 | 0.59 | -0.03 | 0.00 | -0.08 | 3/31/2025 2:58:54 PM EST | |||
| 470.00 | 0.80 | 4.50 | % | 0 | 0 | 0.47 | -0.04 | 0.00 | -0.12 | 3/31/2025 2:58:54 PM EST | |||
| 480.00 | 1.05 | 5.10 | 2.22 | 0.00 | 0.00% | 0 | 7 | 0.45 | -0.05 | 0.00 | -0.14 | 3/7/2025 | 3/31/2025 2:58:54 PM EST |
| 490.00 | 0.05 | 4.90 | 3.90 | 0.00 | 0.00% | 0 | 44 | 0.44 | -0.07 | 0.00 | -0.16 | 3/12/2025 | 3/31/2025 2:58:54 PM EST |
| 500.00 | 0.90 | 7.20 | 2.40 | 0.00 | 0.00% | 0 | 4 | 0.41 | -0.08 | 0.00 | -0.18 | 3/19/2025 | 3/31/2025 2:58:54 PM EST |
| 510.00 | 1.15 | 8.30 | 1.51 | 0.00 | 0.00% | 0 | 15 | 0.40 | -0.10 | 0.00 | -0.20 | 2/11/2025 | 3/31/2025 2:58:54 PM EST |
| 520.00 | 2.10 | 7.40 | % | 0 | 0 | 0.38 | -0.12 | 0.00 | -0.23 | 3/31/2025 2:58:54 PM EST | |||
| 530.00 | 2.25 | 7.80 | 7.10 | +1.00 | +16.40% | 1 | 5 | 0.36 | -0.15 | 0.00 | -0.25 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 540.00 | 3.30 | 11.40 | 10.00 | +2.80 | +38.89% | 1 | 24 | 0.37 | -0.17 | 0.00 | -0.26 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 550.00 | 7.60 | 12.90 | 10.10 | 0.00 | 0.00% | 0 | 7 | 0.39 | -0.20 | 0.00 | -0.28 | 3/28/2025 | 3/31/2025 2:58:54 PM EST |
| 560.00 | 9.60 | 15.40 | 9.50 | 0.00 | 0.00% | 0 | 13 | 0.38 | -0.24 | 0.00 | -0.30 | 3/28/2025 | 3/31/2025 2:58:54 PM EST |
| 570.00 | 10.60 | 17.80 | 6.90 | 0.00 | 0.00% | 0 | 31 | 0.36 | -0.28 | 0.00 | -0.32 | 3/24/2025 | 3/31/2025 2:58:54 PM EST |
| 580.00 | 14.80 | 20.30 | 23.60 | +13.60 | +136.00% | 1 | 23 | 0.36 | -0.32 | 0.00 | -0.33 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 590.00 | 17.70 | 24.00 | 27.80 | +2.90 | +11.65% | 1 | 15 | 0.35 | -0.37 | 0.01 | -0.34 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 600.00 | 22.20 | 27.90 | 28.60 | +18.00 | +169.82% | 10 | 35 | 0.35 | -0.43 | 0.01 | -0.34 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 610.00 | 25.50 | 32.00 | 31.79 | 0.00 | 0.00% | 0 | 26 | 0.34 | -0.48 | 0.01 | -0.34 | 3/28/2025 | 3/31/2025 2:58:54 PM EST |
| 620.00 | 30.80 | 37.00 | 37.10 | 0.00 | 0.00% | 0 | 47 | 0.34 | -0.54 | 0.01 | -0.33 | 3/28/2025 | 3/31/2025 2:58:54 PM EST |
| 630.00 | 35.70 | 43.00 | 27.10 | 0.00 | 0.00% | 0 | 47 | 0.33 | -0.60 | 0.01 | -0.31 | 3/27/2025 | 3/31/2025 2:58:54 PM EST |
| 640.00 | 41.80 | 48.00 | 50.89 | +26.99 | +112.93% | 1 | 23 | 0.32 | -0.65 | 0.01 | -0.29 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 650.00 | 47.40 | 54.60 | 55.70 | 0.00 | 0.00% | 0 | 16 | 0.30 | -0.71 | 0.01 | -0.26 | 3/28/2025 | 3/31/2025 2:58:54 PM EST |
| 660.00 | 54.80 | 59.80 | 63.75 | 0.00 | 0.00% | 0 | 11 | 0.30 | -0.76 | 0.00 | -0.23 | 3/28/2025 | 3/31/2025 2:58:54 PM EST |
| 670.00 | 62.10 | 68.40 | 35.90 | 0.00 | 0.00% | 0 | 6 | 0.28 | -0.81 | 0.00 | -0.20 | 1/29/2025 | 3/31/2025 2:58:54 PM EST |
| 680.00 | 69.60 | 75.80 | 76.43 | 0.00 | 0.00% | 0 | 22 | 0.35 | -0.85 | 0.00 | -0.17 | 3/10/2025 | 3/31/2025 2:58:54 PM EST |
| 690.00 | 77.10 | 84.90 | 34.70 | 0.00 | 0.00% | 0 | 10 | 0.38 | -0.88 | 0.00 | -0.14 | 2/7/2025 | 3/31/2025 2:58:54 PM EST |
| 700.00 | 87.50 | 93.80 | 67.00 | 0.00 | 0.00% | 0 | 43 | 0.37 | -0.91 | 0.00 | -0.11 | 3/24/2025 | 3/31/2025 2:58:54 PM EST |
| 710.00 | 96.30 | 102.90 | 65.90 | 0.00 | 0.00% | 0 | 24 | 0.40 | -0.93 | 0.00 | -0.09 | 3/3/2025 | 3/31/2025 2:58:54 PM EST |
| 720.00 | 107.10 | 112.80 | 49.80 | 0.00 | 0.00% | 0 | 4 | 0.39 | -0.95 | 0.00 | -0.07 | 2/3/2025 | 3/31/2025 2:58:54 PM EST |
| 730.00 | 115.00 | 123.30 | 58.10 | 0.00 | 0.00% | 0 | 2 | 0.41 | -0.96 | 0.00 | -0.05 | 12/6/2024 | 3/31/2025 2:58:54 PM EST |
| 740.00 | 125.00 | 133.30 | % | 0 | 0 | 0.46 | -0.97 | 0.00 | -0.05 | 3/31/2025 2:58:54 PM EST | |||
| 750.00 | 135.00 | 143.30 | % | 0 | 0 | 0.46 | -0.98 | 0.00 | -0.03 | 3/31/2025 2:58:54 PM EST | |||
| 760.00 | 145.00 | 153.20 | % | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.02 | 3/31/2025 2:58:54 PM EST | |||
| 780.00 | 165.00 | 173.80 | 132.40 | 0.00 | 0.00% | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.01 | 12/27/2024 | 3/31/2025 2:58:54 PM EST |
| 800.00 | 185.00 | 193.30 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | -0.01 | 3/31/2025 2:58:54 PM EST | |||
| 820.00 | 205.00 | 213.80 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 840.00 | 225.00 | 233.30 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 860.00 | 245.00 | 253.30 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 880.00 | 265.00 | 273.30 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 900.00 | 284.30 | 293.80 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 920.00 | 305.00 | 313.20 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 940.00 | 325.00 | 333.30 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 960.00 | 345.00 | 353.30 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST |