Options Chain for PARKER-HANNIFIN CORP COM (PH) - $549.38 as of 4/26/2024 3:38:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 364.30 | 374.00 | % | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:32 PM EST | |||
| 190.00 | 359.10 | 369.00 | % | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:32 PM EST | |||
| 195.00 | 354.00 | 364.00 | % | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:32 PM EST | |||
| 200.00 | 349.10 | 359.00 | % | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:32 PM EST | |||
| 210.00 | 339.00 | 348.90 | % | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:32 PM EST | |||
| 220.00 | 329.10 | 339.00 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:32 PM EST | |||
| 230.00 | 319.10 | 329.00 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:32 PM EST | |||
| 240.00 | 309.10 | 319.00 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:32 PM EST | |||
| 250.00 | 299.40 | 309.00 | 244.00 | 0.00 | 0.00% | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 2/2/2024 | 4/26/2024 3:59:32 PM EST |
| 260.00 | 290.60 | 299.00 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:32 PM EST | |||
| 270.00 | 280.60 | 289.00 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:32 PM EST | |||
| 280.00 | 271.10 | 279.00 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:32 PM EST | |||
| 290.00 | 260.90 | 269.00 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:32 PM EST | |||
| 300.00 | 250.70 | 259.00 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:32 PM EST | |||
| 310.00 | 240.50 | 249.00 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:32 PM EST | |||
| 320.00 | 231.20 | 239.00 | % | 0 | 5 | 1.54 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:32 PM EST | |||
| 330.00 | 220.80 | 229.00 | % | 0 | 6 | 1.47 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:32 PM EST | |||
| 340.00 | 209.30 | 219.00 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:32 PM EST | |||
| 350.00 | 199.00 | 209.00 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:32 PM EST | |||
| 360.00 | 191.00 | 199.00 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:32 PM EST | |||
| 370.00 | 180.00 | 189.00 | % | 0 | 1 | 1.19 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:32 PM EST | |||
| 380.00 | 171.60 | 179.00 | % | 0 | 17 | 1.13 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:32 PM EST | |||
| 390.00 | 161.30 | 169.00 | 145.95 | 0.00 | 0.00% | 0 | 146 | 1.08 | 1.00 | 0.00 | 0.00 | 2/26/2024 | 4/26/2024 3:59:32 PM EST |
| 400.00 | 150.90 | 159.00 | 75.60 | 0.00 | 0.00% | 0 | 8 | 1.02 | 1.00 | 0.00 | 0.00 | 1/18/2024 | 4/26/2024 3:59:32 PM EST |
| 410.00 | 141.40 | 149.00 | 67.92 | 0.00 | 0.00% | 0 | 7 | 0.95 | 1.00 | 0.00 | 0.00 | 1/19/2024 | 4/26/2024 3:59:32 PM EST |
| 420.00 | 131.00 | 139.00 | 100.77 | 0.00 | 0.00% | 0 | 3 | 0.89 | 1.00 | 0.00 | 0.00 | 2/7/2024 | 4/26/2024 3:59:32 PM EST |
| 430.00 | 120.80 | 129.00 | 74.70 | 0.00 | 0.00% | 0 | 22 | 0.84 | 1.00 | 0.00 | 0.00 | 2/2/2024 | 4/26/2024 3:59:32 PM EST |
| 440.00 | 111.10 | 119.00 | 101.01 | 0.00 | 0.00% | 0 | 21 | 0.78 | 1.00 | 0.00 | 0.00 | 3/12/2024 | 4/26/2024 3:59:32 PM EST |
| 450.00 | 101.00 | 109.00 | 93.81 | 0.00 | 0.00% | 0 | 22 | 0.77 | 1.00 | 0.00 | 0.00 | 3/1/2024 | 4/26/2024 3:59:32 PM EST |
| 460.00 | 91.60 | 99.00 | 94.10 | 0.00 | 0.00% | 0 | 17 | 0.72 | 1.00 | 0.00 | 0.00 | 3/27/2024 | 4/26/2024 3:59:32 PM EST |
| 470.00 | 81.00 | 89.00 | 82.55 | -1.45 | -1.73% | 6 | 21 | 0.65 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:32 PM EST |
| 480.00 | 71.60 | 80.00 | 64.02 | 0.00 | 0.00% | 0 | 19 | 0.60 | 0.98 | 0.00 | -0.03 | 3/12/2024 | 4/26/2024 3:59:32 PM EST |
| 490.00 | 63.20 | 70.00 | 63.94 | +8.94 | +16.26% | 3 | 125 | 0.56 | 0.95 | 0.00 | -0.07 | 4/26/2024 | 4/26/2024 3:59:32 PM EST |
| 500.00 | 52.60 | 60.70 | 50.44 | 0.00 | 0.00% | 0 | 18 | 0.50 | 0.92 | 0.00 | -0.12 | 3/20/2024 | 4/26/2024 3:59:32 PM EST |
| 510.00 | 45.60 | 50.50 | 45.78 | 0.00 | 0.00% | 0 | 15 | 0.38 | 0.86 | 0.01 | -0.19 | 4/2/2024 | 4/26/2024 3:59:32 PM EST |
| 520.00 | 37.70 | 42.00 | 31.20 | 0.00 | 0.00% | 0 | 51 | 0.37 | 0.80 | 0.01 | -0.26 | 4/25/2024 | 4/26/2024 3:59:32 PM EST |
| 530.00 | 30.20 | 33.00 | 22.80 | 0.00 | 0.00% | 0 | 95 | 0.34 | 0.72 | 0.01 | -0.32 | 4/22/2024 | 4/26/2024 3:59:32 PM EST |
| 540.00 | 24.30 | 25.40 | 23.80 | +5.00 | +26.60% | 1 | 109 | 0.34 | 0.63 | 0.01 | -0.37 | 4/26/2024 | 4/26/2024 3:59:32 PM EST |
| 550.00 | 18.20 | 19.40 | 19.20 | +4.00 | +26.32% | 4 | 94 | 0.32 | 0.55 | 0.01 | -0.40 | 4/26/2024 | 4/26/2024 3:59:32 PM EST |
| 560.00 | 13.00 | 14.20 | 12.90 | +0.60 | +4.88% | 23 | 143 | 0.31 | 0.46 | 0.01 | -0.40 | 4/26/2024 | 4/26/2024 3:59:32 PM EST |
| 570.00 | 9.10 | 10.10 | 9.60 | +0.90 | +10.35% | 15 | 656 | 0.31 | 0.37 | 0.01 | -0.37 | 4/26/2024 | 4/26/2024 3:59:32 PM EST |
| 580.00 | 5.60 | 6.70 | 5.70 | 0.00 | 0.00% | 0 | 559 | 0.30 | 0.28 | 0.01 | -0.33 | 4/25/2024 | 4/26/2024 3:59:32 PM EST |
| 590.00 | 3.90 | 4.40 | 4.20 | +0.40 | +10.53% | 7 | 37 | 0.29 | 0.20 | 0.01 | -0.27 | 4/26/2024 | 4/26/2024 3:59:32 PM EST |
| 600.00 | 2.00 | 2.85 | 2.95 | +0.40 | +15.69% | 2 | 66 | 0.29 | 0.14 | 0.01 | -0.21 | 4/26/2024 | 4/26/2024 3:59:32 PM EST |
| 610.00 | 1.30 | 1.80 | 1.50 | 0.00 | 0.00% | 0 | 28 | 0.29 | 0.09 | 0.00 | -0.15 | 4/23/2024 | 4/26/2024 3:59:32 PM EST |
| 620.00 | 0.70 | 1.10 | 0.90 | 0.00 | 0.00% | 0 | 7 | 0.28 | 0.05 | 0.00 | -0.10 | 4/25/2024 | 4/26/2024 3:59:32 PM EST |
| 630.00 | 0.15 | 1.20 | 0.55 | 0.00 | 0.00% | 0 | 3 | 0.29 | 0.03 | 0.00 | -0.06 | 4/24/2024 | 4/26/2024 3:59:32 PM EST |
| 640.00 | 0.05 | 0.40 | 1.40 | 0.00 | 0.00% | 0 | 2 | 0.27 | 0.02 | 0.00 | -0.03 | 4/3/2024 | 4/26/2024 3:59:32 PM EST |
| 650.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 9 | 0.32 | 0.01 | 0.00 | -0.02 | 4/24/2024 | 4/26/2024 3:59:32 PM EST |
| 660.00 | 0.00 | 0.25 | 0.90 | 0.00 | 0.00% | 0 | 0 | 0.33 | 0.00 | 0.00 | -0.01 | 3/22/2024 | 4/26/2024 3:59:32 PM EST |
| 670.00 | 0.00 | 0.25 | % | 0 | 0 | 0.36 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:32 PM EST | |||
| 680.00 | 0.00 | 0.25 | % | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:32 PM EST | |||
| 690.00 | 0.00 | 0.25 | 0.21 | 0.00 | 0.00% | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/26/2024 3:59:32 PM EST |
| 700.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.38 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/26/2024 3:59:32 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 0.00 | 0.25 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:32 PM EST | |||
| 190.00 | 0.00 | 0.25 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:32 PM EST | |||
| 195.00 | 0.00 | 0.25 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:32 PM EST | |||
| 200.00 | 0.00 | 0.25 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:32 PM EST | |||
| 210.00 | 0.00 | 0.25 | % | 0 | 8 | 1.62 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:32 PM EST | |||
| 220.00 | 0.00 | 0.25 | % | 0 | 10 | 1.55 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:32 PM EST | |||
| 230.00 | 0.00 | 0.25 | % | 0 | 3 | 1.48 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:32 PM EST | |||
| 240.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 5 | 1.41 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:32 PM EST |
| 250.00 | 0.00 | 0.25 | % | 0 | 3 | 1.34 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:32 PM EST | |||
| 260.00 | 0.00 | 0.25 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:32 PM EST | |||
| 270.00 | 0.00 | 0.25 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:32 PM EST | |||
| 280.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 4 | 1.16 | 0.00 | 0.00 | 0.00 | 2/9/2024 | 4/26/2024 3:59:32 PM EST |
| 290.00 | 0.00 | 0.25 | % | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:32 PM EST | |||
| 300.00 | 0.00 | 0.25 | 0.35 | 0.00 | 0.00% | 0 | 2 | 1.06 | 0.00 | 0.00 | 0.00 | 2/2/2024 | 4/26/2024 3:59:32 PM EST |
| 310.00 | 0.00 | 0.25 | 0.13 | 0.00 | 0.00% | 0 | 30 | 1.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:32 PM EST |
| 320.00 | 0.00 | 0.25 | % | 0 | 31 | 0.95 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:32 PM EST | |||
| 330.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 11 | 0.76 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 3:59:32 PM EST |
| 340.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 70 | 0.72 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 3:59:32 PM EST |
| 350.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 96 | 0.68 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 3:59:32 PM EST |
| 360.00 | 0.00 | 0.30 | 0.50 | 0.00 | 0.00% | 0 | 22 | 0.78 | 0.00 | 0.00 | 0.00 | 2/2/2024 | 4/26/2024 3:59:32 PM EST |
| 370.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 13 | 0.74 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 3:59:32 PM EST |
| 380.00 | 0.00 | 0.35 | 0.50 | 0.00 | 0.00% | 0 | 9 | 0.71 | 0.00 | 0.00 | 0.00 | 2/28/2024 | 4/26/2024 3:59:32 PM EST |
| 390.00 | 0.00 | 0.35 | 0.22 | 0.00 | 0.00% | 0 | 22 | 0.67 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 4/26/2024 3:59:32 PM EST |
| 400.00 | 0.00 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 27 | 0.62 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 3:59:32 PM EST |
| 410.00 | 0.00 | 0.35 | 0.40 | 0.00 | 0.00% | 0 | 31 | 0.58 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:32 PM EST |
| 420.00 | 0.00 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 69 | 0.54 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 3:59:32 PM EST |
| 430.00 | 0.00 | 1.10 | 0.54 | 0.00 | 0.00% | 0 | 545 | 0.60 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 3:59:32 PM EST |
| 440.00 | 0.00 | 0.40 | 0.49 | 0.00 | 0.00% | 0 | 146 | 0.47 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 3:59:32 PM EST |
| 450.00 | 0.05 | 0.40 | 0.26 | 0.00 | 0.00% | 0 | 11 | 0.37 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:32 PM EST |
| 460.00 | 0.30 | 0.50 | 0.64 | 0.00 | 0.00% | 0 | 34 | 0.38 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:32 PM EST |
| 470.00 | 0.40 | 0.65 | 1.20 | 0.00 | 0.00% | 0 | 29 | 0.36 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/26/2024 3:59:32 PM EST |
| 480.00 | 0.30 | 1.50 | 1.15 | 0.00 | 0.00% | 0 | 31 | 0.34 | -0.02 | 0.00 | -0.03 | 4/23/2024 | 4/26/2024 3:59:32 PM EST |
| 490.00 | 0.60 | 1.65 | 1.40 | -0.55 | -28.21% | 1 | 324 | 0.34 | -0.05 | 0.00 | -0.07 | 4/26/2024 | 4/26/2024 3:59:32 PM EST |
| 500.00 | 1.80 | 2.35 | 2.25 | -1.95 | -46.43% | 15 | 44 | 0.33 | -0.08 | 0.00 | -0.12 | 4/26/2024 | 4/26/2024 3:59:32 PM EST |
| 510.00 | 3.20 | 3.70 | 3.55 | -1.40 | -28.29% | 16 | 41 | 0.33 | -0.14 | 0.01 | -0.19 | 4/26/2024 | 4/26/2024 3:59:32 PM EST |
| 520.00 | 5.10 | 6.20 | 5.60 | -4.62 | -45.21% | 1 | 44 | 0.34 | -0.20 | 0.01 | -0.26 | 4/26/2024 | 4/26/2024 3:59:32 PM EST |
| 530.00 | 7.20 | 8.80 | 13.23 | 0.00 | 0.00% | 0 | 109 | 0.34 | -0.28 | 0.01 | -0.32 | 4/25/2024 | 4/26/2024 3:59:32 PM EST |
| 540.00 | 10.70 | 11.60 | 11.80 | -4.20 | -26.25% | 1 | 351 | 0.32 | -0.37 | 0.01 | -0.37 | 4/26/2024 | 4/26/2024 3:59:32 PM EST |
| 550.00 | 14.80 | 15.70 | 15.90 | -2.70 | -14.52% | 1 | 201 | 0.32 | -0.45 | 0.01 | -0.40 | 4/26/2024 | 4/26/2024 3:59:32 PM EST |
| 560.00 | 19.10 | 20.50 | 22.30 | 0.00 | 0.00% | 0 | 81 | 0.31 | -0.54 | 0.01 | -0.40 | 4/25/2024 | 4/26/2024 3:59:32 PM EST |
| 570.00 | 25.70 | 26.60 | 28.60 | 0.00 | 0.00% | 0 | 11 | 0.31 | -0.63 | 0.01 | -0.37 | 4/11/2024 | 4/26/2024 3:59:32 PM EST |
| 580.00 | 30.60 | 36.60 | 25.10 | 0.00 | 0.00% | 0 | 10 | 0.32 | -0.72 | 0.01 | -0.33 | 4/4/2024 | 4/26/2024 3:59:32 PM EST |
| 590.00 | 38.80 | 41.80 | 38.40 | 0.00 | 0.00% | 0 | 1 | 0.30 | -0.80 | 0.01 | -0.27 | 4/10/2024 | 4/26/2024 3:59:32 PM EST |
| 600.00 | 45.60 | 51.40 | % | 0 | 0 | 0.31 | -0.86 | 0.01 | -0.21 | 4/26/2024 3:59:32 PM EST | |||
| 610.00 | 53.10 | 61.60 | % | 0 | 0 | 0.44 | -0.91 | 0.00 | -0.15 | 4/26/2024 3:59:32 PM EST | |||
| 620.00 | 63.00 | 72.10 | % | 0 | 0 | 0.47 | -0.95 | 0.00 | -0.10 | 4/26/2024 3:59:32 PM EST | |||
| 630.00 | 72.40 | 82.00 | % | 0 | 0 | 0.52 | -0.97 | 0.00 | -0.06 | 4/26/2024 3:59:32 PM EST | |||
| 640.00 | 82.00 | 91.80 | % | 0 | 0 | 0.56 | -0.98 | 0.00 | -0.03 | 4/26/2024 3:59:32 PM EST | |||
| 650.00 | 92.00 | 101.90 | % | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.02 | 4/26/2024 3:59:32 PM EST | |||
| 660.00 | 102.00 | 111.70 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | -0.01 | 4/26/2024 3:59:32 PM EST | |||
| 670.00 | 112.00 | 121.40 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | -0.01 | 4/26/2024 3:59:32 PM EST | |||
| 680.00 | 122.00 | 131.10 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:32 PM EST | |||
| 690.00 | 132.00 | 141.50 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:32 PM EST | |||
| 700.00 | 142.00 | 151.60 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:32 PM EST |