Options Chain for PARKER-HANNIFIN CORP COM (PH) - $654.96 as of 5/27/2025 2:17:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 540.00 | 133.00 | 141.70 | % | 0 | 0 | 0.50 | 0.97 | 0.00 | -0.11 | 5/27/2025 1:59:06 PM EST | |||
| 550.00 | 124.00 | 132.40 | % | 0 | 0 | 0.49 | 0.96 | 0.00 | -0.13 | 5/27/2025 1:59:06 PM EST | |||
| 560.00 | 115.00 | 121.70 | % | 0 | 0 | 0.43 | 0.94 | 0.00 | -0.14 | 5/27/2025 1:59:06 PM EST | |||
| 570.00 | 106.40 | 112.90 | % | 0 | 0 | 0.33 | 0.93 | 0.00 | -0.16 | 5/27/2025 1:59:06 PM EST | |||
| 580.00 | 96.60 | 104.30 | % | 0 | 0 | 0.33 | 0.91 | 0.00 | -0.18 | 5/27/2025 1:59:06 PM EST | |||
| 590.00 | 87.90 | 94.50 | % | 0 | 0 | 0.32 | 0.88 | 0.00 | -0.21 | 5/27/2025 1:59:06 PM EST | |||
| 600.00 | 78.80 | 85.50 | % | 0 | 0 | 0.31 | 0.86 | 0.00 | -0.23 | 5/27/2025 1:59:06 PM EST | |||
| 610.00 | 70.50 | 77.90 | % | 0 | 0 | 0.32 | 0.82 | 0.00 | -0.25 | 5/27/2025 1:59:06 PM EST | |||
| 620.00 | 63.70 | 69.50 | % | 0 | 0 | 0.32 | 0.79 | 0.00 | -0.27 | 5/27/2025 1:59:06 PM EST | |||
| 630.00 | 54.20 | 60.60 | 60.54 | 0.00 | 0.00% | 0 | 2 | 0.29 | 0.75 | 0.00 | -0.28 | 5/16/2025 | 5/27/2025 1:59:06 PM EST |
| 640.00 | 48.30 | 53.70 | % | 0 | 0 | 0.30 | 0.71 | 0.00 | -0.30 | 5/27/2025 1:59:06 PM EST | |||
| 650.00 | 42.20 | 47.40 | % | 0 | 0 | 0.29 | 0.66 | 0.00 | -0.30 | 5/27/2025 1:59:06 PM EST | |||
| 660.00 | 33.80 | 38.10 | 28.80 | 0.00 | 0.00% | 0 | 5 | 0.29 | 0.61 | 0.01 | -0.31 | 5/23/2025 | 5/27/2025 1:59:06 PM EST |
| 670.00 | 29.70 | 34.60 | 23.60 | 0.00 | 0.00% | 0 | 1 | 0.29 | 0.56 | 0.01 | -0.31 | 5/22/2025 | 5/27/2025 1:59:06 PM EST |
| 680.00 | 24.20 | 27.30 | 24.10 | +5.40 | +28.88% | 355 | 23 | 0.28 | 0.50 | 0.01 | -0.30 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 690.00 | 19.70 | 23.30 | 16.70 | -4.90 | -22.69% | 4 | 4 | 0.27 | 0.44 | 0.01 | -0.28 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 700.00 | 15.50 | 20.10 | 22.30 | 0.00 | 0.00% | 0 | 5 | 0.26 | 0.38 | 0.01 | -0.27 | 5/20/2025 | 5/27/2025 1:59:06 PM EST |
| 710.00 | 11.60 | 15.70 | 10.34 | 0.00 | 0.00% | 0 | 4 | 0.25 | 0.32 | 0.01 | -0.24 | 5/22/2025 | 5/27/2025 1:59:06 PM EST |
| 720.00 | 8.70 | 12.20 | 8.00 | -3.70 | -31.63% | 2 | 6 | 0.26 | 0.26 | 0.01 | -0.21 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 730.00 | 7.20 | 9.60 | 7.40 | -1.20 | -13.96% | 2 | 2 | 0.26 | 0.21 | 0.00 | -0.18 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 740.00 | 1.50 | 7.20 | 5.90 | 0.00 | 0.00% | 0 | 3 | 0.22 | 0.15 | 0.00 | -0.14 | 5/20/2025 | 5/27/2025 1:59:06 PM EST |
| 750.00 | 3.00 | 6.90 | 3.60 | -1.90 | -34.55% | 10 | 1 | 0.25 | 0.12 | 0.00 | -0.12 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 760.00 | 0.00 | 4.30 | 2.40 | 0.00 | 0.00% | 0 | 2 | 0.27 | 0.09 | 0.00 | -0.10 | 5/22/2025 | 5/27/2025 1:59:06 PM EST |
| 770.00 | 1.15 | 4.10 | 1.95 | % | 1 | 0 | 0.24 | 0.06 | 0.00 | -0.07 | 5/27/2025 | 5/27/2025 1:59:06 PM EST | |
| 780.00 | 0.00 | 4.00 | % | 0 | 0 | 0.30 | 0.05 | 0.00 | -0.06 | 5/27/2025 1:59:06 PM EST | |||
| 790.00 | 0.05 | 5.50 | % | 0 | 0 | 0.25 | 0.03 | 0.00 | -0.04 | 5/27/2025 1:59:06 PM EST | |||
| 800.00 | 0.05 | 5.30 | % | 0 | 0 | 0.26 | 0.02 | 0.00 | -0.03 | 5/27/2025 1:59:06 PM EST | |||
| 810.00 | 0.05 | 4.80 | % | 0 | 0 | 0.27 | 0.02 | 0.00 | -0.02 | 5/27/2025 1:59:06 PM EST | |||
| 820.00 | 0.00 | 4.80 | 0.42 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.01 | 0.00 | -0.02 | 5/20/2025 | 5/27/2025 1:59:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 540.00 | 0.00 | 4.80 | % | 0 | 0 | 0.46 | -0.03 | 0.00 | -0.11 | 5/27/2025 1:59:06 PM EST | |||
| 550.00 | 0.20 | 5.80 | % | 0 | 0 | 0.33 | -0.04 | 0.00 | -0.13 | 5/27/2025 1:59:06 PM EST | |||
| 560.00 | 0.35 | 7.10 | % | 0 | 0 | 0.34 | -0.06 | 0.00 | -0.14 | 5/27/2025 1:59:06 PM EST | |||
| 570.00 | 0.80 | 7.30 | % | 0 | 0 | 0.34 | -0.07 | 0.00 | -0.16 | 5/27/2025 1:59:06 PM EST | |||
| 580.00 | 1.75 | 6.80 | 8.10 | 0.00 | 0.00% | 0 | 2 | 0.33 | -0.09 | 0.00 | -0.18 | 5/23/2025 | 5/27/2025 1:59:06 PM EST |
| 590.00 | 0.90 | 9.30 | 4.30 | 0.00 | 0.00% | 0 | 1 | 0.30 | -0.12 | 0.00 | -0.21 | 5/20/2025 | 5/27/2025 1:59:06 PM EST |
| 600.00 | 2.70 | 9.30 | 3.80 | 0.00 | 0.00% | 0 | 4 | 0.30 | -0.14 | 0.00 | -0.23 | 5/20/2025 | 5/27/2025 1:59:06 PM EST |
| 610.00 | 4.60 | 8.40 | 11.20 | 0.00 | 0.00% | 0 | 8 | 0.29 | -0.18 | 0.00 | -0.25 | 5/22/2025 | 5/27/2025 1:59:06 PM EST |
| 620.00 | 8.60 | 10.80 | 14.30 | 0.00 | 0.00% | 0 | 5 | 0.30 | -0.21 | 0.00 | -0.27 | 5/22/2025 | 5/27/2025 1:59:06 PM EST |
| 630.00 | 10.80 | 11.80 | 11.90 | -6.10 | -33.89% | 5 | 11 | 0.29 | -0.25 | 0.00 | -0.28 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 640.00 | 12.50 | 14.50 | 16.30 | % | 1 | 0 | 0.28 | -0.29 | 0.00 | -0.30 | 5/27/2025 | 5/27/2025 1:59:06 PM EST | |
| 650.00 | 14.60 | 19.80 | 24.80 | 0.00 | 0.00% | 0 | 8 | 0.28 | -0.34 | 0.00 | -0.30 | 5/23/2025 | 5/27/2025 1:59:06 PM EST |
| 660.00 | 18.60 | 22.00 | 21.20 | -10.10 | -32.27% | 3 | 6 | 0.28 | -0.39 | 0.01 | -0.31 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 670.00 | 22.70 | 26.40 | 25.90 | +2.30 | +9.75% | 16 | 11 | 0.26 | -0.44 | 0.01 | -0.31 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 680.00 | 27.70 | 30.20 | 29.70 | -6.80 | -18.63% | 16 | 19 | 0.26 | -0.50 | 0.01 | -0.30 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 690.00 | 31.90 | 39.00 | % | 0 | 0 | 0.27 | -0.56 | 0.01 | -0.28 | 5/27/2025 1:59:06 PM EST | |||
| 700.00 | 38.30 | 44.90 | % | 0 | 0 | 0.27 | -0.62 | 0.01 | -0.27 | 5/27/2025 1:59:06 PM EST | |||
| 710.00 | 44.50 | 50.90 | % | 0 | 0 | 0.26 | -0.68 | 0.01 | -0.24 | 5/27/2025 1:59:06 PM EST | |||
| 720.00 | 49.60 | 56.70 | % | 0 | 0 | 0.24 | -0.74 | 0.01 | -0.21 | 5/27/2025 1:59:06 PM EST | |||
| 730.00 | 57.70 | 65.50 | % | 0 | 0 | 0.25 | -0.79 | 0.00 | -0.18 | 5/27/2025 1:59:06 PM EST | |||
| 740.00 | 66.60 | 73.40 | % | 0 | 0 | 0.29 | -0.85 | 0.00 | -0.14 | 5/27/2025 1:59:06 PM EST | |||
| 750.00 | 75.80 | 82.60 | % | 0 | 0 | 0.31 | -0.88 | 0.00 | -0.12 | 5/27/2025 1:59:06 PM EST | |||
| 760.00 | 85.60 | 91.40 | % | 0 | 0 | 0.32 | -0.91 | 0.00 | -0.10 | 5/27/2025 1:59:06 PM EST | |||
| 770.00 | 94.00 | 102.10 | % | 0 | 0 | 0.34 | -0.94 | 0.00 | -0.07 | 5/27/2025 1:59:06 PM EST | |||
| 780.00 | 103.30 | 112.00 | % | 0 | 0 | 0.36 | -0.95 | 0.00 | -0.06 | 5/27/2025 1:59:06 PM EST | |||
| 790.00 | 113.30 | 122.00 | % | 0 | 0 | 0.38 | -0.97 | 0.00 | -0.04 | 5/27/2025 1:59:06 PM EST | |||
| 800.00 | 123.30 | 132.00 | % | 0 | 0 | 0.40 | -0.98 | 0.00 | -0.03 | 5/27/2025 1:59:06 PM EST | |||
| 810.00 | 133.30 | 142.00 | % | 0 | 0 | 0.42 | -0.98 | 0.00 | -0.02 | 5/27/2025 1:59:06 PM EST | |||
| 820.00 | 143.30 | 152.00 | % | 0 | 0 | 0.44 | -0.99 | 0.00 | -0.02 | 5/27/2025 1:59:06 PM EST |