Options Chain for PARKER-HANNIFIN CORP COM (PH) - $575.61 as of 9/6/2024 4:09:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 260.00 | 307.40 | 316.80 | % | 0 | 0 | 2.56 | 1.00 | 0.00 | -0.04 | 9/6/2024 4:00:01 PM EST | |||
| 270.00 | 297.80 | 306.90 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | -0.04 | 9/6/2024 4:00:01 PM EST | |||
| 280.00 | 287.80 | 297.00 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | -0.04 | 9/6/2024 4:00:01 PM EST | |||
| 290.00 | 277.80 | 287.00 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | -0.05 | 9/6/2024 4:00:01 PM EST | |||
| 300.00 | 267.80 | 277.00 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | -0.05 | 9/6/2024 4:00:01 PM EST | |||
| 310.00 | 257.50 | 266.90 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | -0.05 | 9/6/2024 4:00:01 PM EST | |||
| 320.00 | 247.90 | 257.00 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | -0.05 | 9/6/2024 4:00:01 PM EST | |||
| 330.00 | 237.90 | 247.00 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | -0.05 | 9/6/2024 4:00:01 PM EST | |||
| 340.00 | 228.00 | 237.00 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | -0.05 | 9/6/2024 4:00:01 PM EST | |||
| 350.00 | 218.00 | 227.00 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | -0.06 | 9/6/2024 4:00:01 PM EST | |||
| 360.00 | 208.00 | 217.00 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | -0.06 | 9/6/2024 4:00:01 PM EST | |||
| 370.00 | 198.00 | 207.00 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | -0.06 | 9/6/2024 4:00:01 PM EST | |||
| 380.00 | 188.00 | 197.00 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | -0.06 | 9/6/2024 4:00:01 PM EST | |||
| 390.00 | 178.00 | 187.10 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | -0.06 | 9/6/2024 4:00:01 PM EST | |||
| 400.00 | 168.10 | 177.20 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | -0.06 | 9/6/2024 4:00:01 PM EST | |||
| 410.00 | 158.10 | 167.30 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | -0.06 | 9/6/2024 4:00:01 PM EST | |||
| 420.00 | 148.10 | 157.30 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.07 | 9/6/2024 4:00:01 PM EST | |||
| 430.00 | 138.20 | 147.30 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.07 | 9/6/2024 4:00:01 PM EST | |||
| 440.00 | 128.20 | 137.40 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.07 | 9/6/2024 4:00:01 PM EST | |||
| 450.00 | 118.20 | 127.40 | 101.74 | 0.00 | 0.00% | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.07 | 7/25/2024 | 9/6/2024 4:00:01 PM EST |
| 460.00 | 108.30 | 117.50 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.08 | 9/6/2024 4:00:01 PM EST | |||
| 470.00 | 98.10 | 107.40 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.09 | 9/6/2024 4:00:01 PM EST | |||
| 480.00 | 88.40 | 97.00 | 99.38 | 0.00 | 0.00% | 0 | 1 | 0.78 | 0.99 | 0.00 | -0.11 | 8/14/2024 | 9/6/2024 4:00:01 PM EST |
| 490.00 | 78.60 | 87.80 | % | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.13 | 9/6/2024 4:00:01 PM EST | |||
| 500.00 | 68.50 | 77.80 | 72.33 | 0.00 | 0.00% | 0 | 4 | 0.66 | 0.97 | 0.00 | -0.17 | 8/12/2024 | 9/6/2024 4:00:01 PM EST |
| 510.00 | 59.10 | 67.80 | 75.96 | 0.00 | 0.00% | 0 | 3 | 0.59 | 0.95 | 0.00 | -0.21 | 8/16/2024 | 9/6/2024 4:00:01 PM EST |
| 520.00 | 49.60 | 58.30 | 75.50 | 0.00 | 0.00% | 0 | 156 | 0.54 | 0.93 | 0.00 | -0.27 | 8/23/2024 | 9/6/2024 4:00:01 PM EST |
| 530.00 | 43.70 | 45.80 | 47.20 | 0.00 | 0.00% | 0 | 26 | 0.31 | 0.89 | 0.01 | -0.33 | 8/9/2024 | 9/6/2024 4:00:01 PM EST |
| 540.00 | 34.80 | 36.90 | 36.00 | -18.01 | -33.35% | 1 | 16 | 0.31 | 0.83 | 0.01 | -0.39 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 550.00 | 26.80 | 28.60 | 32.50 | 0.00 | 0.00% | 0 | 10 | 0.30 | 0.76 | 0.01 | -0.44 | 9/3/2024 | 9/6/2024 4:00:01 PM EST |
| 560.00 | 19.80 | 20.90 | 19.80 | 0.00 | 0.00% | 0 | 91 | 0.29 | 0.67 | 0.01 | -0.48 | 9/5/2024 | 9/6/2024 4:00:01 PM EST |
| 570.00 | 13.50 | 14.40 | 16.20 | 0.00 | 0.00% | 0 | 211 | 0.28 | 0.55 | 0.01 | -0.49 | 9/3/2024 | 9/6/2024 4:00:01 PM EST |
| 580.00 | 8.60 | 9.40 | 9.61 | -1.69 | -14.96% | 7 | 84 | 0.27 | 0.42 | 0.01 | -0.45 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 590.00 | 5.10 | 5.80 | 6.00 | -1.00 | -14.29% | 3 | 309 | 0.27 | 0.29 | 0.01 | -0.39 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 600.00 | 2.65 | 3.40 | 3.30 | -0.12 | -3.51% | 1 | 675 | 0.26 | 0.19 | 0.01 | -0.30 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 610.00 | 1.35 | 1.85 | 2.25 | +0.40 | +21.63% | 3 | 107 | 0.26 | 0.11 | 0.01 | -0.21 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 620.00 | 0.40 | 1.00 | 1.05 | +0.17 | +19.32% | 1 | 378 | 0.26 | 0.06 | 0.00 | -0.13 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 630.00 | 0.00 | 0.55 | 0.38 | 0.00 | 0.00% | 0 | 480 | 0.25 | 0.03 | 0.00 | -0.08 | 9/5/2024 | 9/6/2024 4:00:01 PM EST |
| 640.00 | 0.05 | 0.40 | 0.90 | 0.00 | 0.00% | 0 | 71 | 0.26 | 0.01 | 0.00 | -0.04 | 8/28/2024 | 9/6/2024 4:00:01 PM EST |
| 650.00 | 0.00 | 0.35 | 0.50 | 0.00 | 0.00% | 0 | 19 | 0.29 | 0.01 | 0.00 | -0.02 | 8/29/2024 | 9/6/2024 4:00:01 PM EST |
| 660.00 | 0.00 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 5 | 0.35 | 0.00 | 0.00 | -0.01 | 8/27/2024 | 9/6/2024 4:00:01 PM EST |
| 670.00 | 0.00 | 0.30 | % | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 680.00 | 0.00 | 0.30 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 690.00 | 0.00 | 0.45 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 700.00 | 0.00 | 0.30 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 260.00 | 0.00 | 0.25 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | -0.04 | 9/6/2024 4:00:01 PM EST | |||
| 270.00 | 0.00 | 0.25 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | -0.04 | 9/6/2024 4:00:01 PM EST | |||
| 280.00 | 0.00 | 0.25 | 0.07 | 0.00 | 0.00% | 0 | 10 | 1.48 | 0.00 | 0.00 | -0.04 | 8/8/2024 | 9/6/2024 4:00:01 PM EST |
| 290.00 | 0.00 | 0.25 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | -0.05 | 9/6/2024 4:00:01 PM EST | |||
| 300.00 | 0.00 | 0.25 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | -0.05 | 9/6/2024 4:00:01 PM EST | |||
| 310.00 | 0.00 | 0.25 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | -0.05 | 9/6/2024 4:00:01 PM EST | |||
| 320.00 | 0.00 | 0.25 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | -0.05 | 9/6/2024 4:00:01 PM EST | |||
| 330.00 | 0.00 | 0.25 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | -0.05 | 9/6/2024 4:00:01 PM EST | |||
| 340.00 | 0.00 | 0.25 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | -0.05 | 9/6/2024 4:00:01 PM EST | |||
| 350.00 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 8 | 1.05 | 0.00 | 0.00 | -0.06 | 8/8/2024 | 9/6/2024 4:00:01 PM EST |
| 360.00 | 0.00 | 0.25 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.06 | 9/6/2024 4:00:01 PM EST | |||
| 370.00 | 0.00 | 0.25 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | -0.06 | 9/6/2024 4:00:01 PM EST | |||
| 380.00 | 0.00 | 0.25 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | -0.06 | 9/6/2024 4:00:01 PM EST | |||
| 390.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.06 | 8/29/2024 | 9/6/2024 4:00:01 PM EST |
| 400.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 15 | 0.79 | 0.00 | 0.00 | -0.06 | 8/20/2024 | 9/6/2024 4:00:01 PM EST |
| 410.00 | 0.00 | 0.25 | 1.90 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.00 | 0.00 | -0.06 | 8/2/2024 | 9/6/2024 4:00:01 PM EST |
| 420.00 | 0.00 | 0.30 | 0.06 | 0.00 | 0.00% | 0 | 2 | 0.71 | 0.00 | 0.00 | -0.07 | 8/19/2024 | 9/6/2024 4:00:01 PM EST |
| 430.00 | 0.00 | 0.30 | 0.79 | 0.00 | 0.00% | 0 | 3 | 0.66 | 0.00 | 0.00 | -0.07 | 8/8/2024 | 9/6/2024 4:00:01 PM EST |
| 440.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 5 | 0.62 | 0.00 | 0.00 | -0.07 | 9/4/2024 | 9/6/2024 4:00:01 PM EST |
| 450.00 | 0.00 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 16 | 0.58 | 0.00 | 0.00 | -0.07 | 8/21/2024 | 9/6/2024 4:00:01 PM EST |
| 460.00 | 0.05 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 7 | 0.48 | 0.00 | 0.00 | -0.08 | 8/27/2024 | 9/6/2024 4:00:01 PM EST |
| 470.00 | 0.05 | 0.40 | 0.20 | 0.00 | 0.00% | 0 | 8 | 0.44 | 0.00 | 0.00 | -0.09 | 8/26/2024 | 9/6/2024 4:00:01 PM EST |
| 480.00 | 0.10 | 0.45 | 0.25 | 0.00 | 0.00% | 0 | 16 | 0.42 | -0.01 | 0.00 | -0.11 | 8/23/2024 | 9/6/2024 4:00:01 PM EST |
| 490.00 | 0.20 | 0.50 | 0.28 | -0.07 | -20.00% | 1 | 29 | 0.40 | -0.01 | 0.00 | -0.13 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 500.00 | 0.35 | 0.65 | 0.53 | +0.17 | +47.23% | 13 | 105 | 0.37 | -0.03 | 0.00 | -0.17 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 510.00 | 0.60 | 0.90 | 0.70 | 0.00 | 0.00% | 0 | 117 | 0.36 | -0.05 | 0.00 | -0.21 | 9/4/2024 | 9/6/2024 4:00:01 PM EST |
| 520.00 | 0.90 | 1.30 | 1.17 | -0.03 | -2.50% | 1 | 74 | 0.34 | -0.07 | 0.00 | -0.27 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 530.00 | 1.65 | 2.00 | 1.85 | +0.05 | +2.78% | 4 | 212 | 0.32 | -0.11 | 0.01 | -0.33 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 540.00 | 2.75 | 3.20 | 3.10 | +0.10 | +3.34% | 1 | 90 | 0.31 | -0.17 | 0.01 | -0.39 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 550.00 | 4.40 | 5.10 | 4.67 | -1.08 | -18.79% | 2 | 575 | 0.30 | -0.24 | 0.01 | -0.44 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 560.00 | 7.10 | 7.80 | 7.18 | +0.23 | +3.31% | 6 | 420 | 0.29 | -0.33 | 0.01 | -0.48 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 570.00 | 10.90 | 11.60 | 10.66 | +0.31 | +3.00% | 5 | 210 | 0.28 | -0.45 | 0.01 | -0.49 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 580.00 | 16.00 | 16.80 | 16.20 | +0.35 | +2.21% | 10 | 122 | 0.28 | -0.58 | 0.01 | -0.45 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 590.00 | 22.00 | 23.60 | 16.40 | 0.00 | 0.00% | 0 | 148 | 0.27 | -0.71 | 0.01 | -0.39 | 9/3/2024 | 9/6/2024 4:00:01 PM EST |
| 600.00 | 29.10 | 31.50 | 12.00 | 0.00 | 0.00% | 0 | 25 | 0.26 | -0.81 | 0.01 | -0.30 | 8/30/2024 | 9/6/2024 4:00:01 PM EST |
| 610.00 | 35.10 | 44.00 | 23.30 | 0.00 | 0.00% | 0 | 4 | 0.39 | -0.89 | 0.01 | -0.21 | 8/30/2024 | 9/6/2024 4:00:01 PM EST |
| 620.00 | 43.90 | 53.00 | 43.87 | 0.00 | 0.00% | 0 | 3 | 0.47 | -0.94 | 0.00 | -0.13 | 9/3/2024 | 9/6/2024 4:00:01 PM EST |
| 630.00 | 53.70 | 62.90 | % | 0 | 0 | 0.51 | -0.97 | 0.00 | -0.08 | 9/6/2024 4:00:01 PM EST | |||
| 640.00 | 63.70 | 72.90 | % | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.04 | 9/6/2024 4:00:01 PM EST | |||
| 650.00 | 73.70 | 82.90 | % | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.02 | 9/6/2024 4:00:01 PM EST | |||
| 660.00 | 83.70 | 92.90 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | -0.01 | 9/6/2024 4:00:01 PM EST | |||
| 670.00 | 93.70 | 102.90 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 680.00 | 103.70 | 112.90 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 690.00 | 113.70 | 122.90 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 700.00 | 123.70 | 132.90 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST |