Options Chain for PARKER-HANNIFIN CORP COM (PH) - $628.98 as of 4/3/2025 11:35:24 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 500.00 | 69.20 | 76.50 | % | 0 | 0 | 0.43 | 0.90 | 0.00 | -0.41 | 4/3/2025 11:59:04 AM EST | |||
| 520.00 | 51.20 | 58.30 | % | 0 | 0 | 0.44 | 0.83 | 0.00 | -0.57 | 4/3/2025 11:59:04 AM EST | |||
| 540.00 | 34.90 | 41.50 | % | 0 | 0 | 0.43 | 0.72 | 0.01 | -0.69 | 4/3/2025 11:59:04 AM EST | |||
| 560.00 | 22.90 | 28.00 | 59.69 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.57 | 0.01 | -0.72 | 3/11/2025 | 4/3/2025 11:59:04 AM EST |
| 570.00 | 17.40 | 23.00 | 16.70 | -27.23 | -61.99% | 5 | 4 | 0.44 | 0.49 | 0.01 | -0.69 | 4/3/2025 | 4/3/2025 11:59:04 AM EST |
| 580.00 | 12.60 | 18.00 | 14.40 | % | 10 | 0 | 0.44 | 0.40 | 0.01 | -0.63 | 4/3/2025 | 4/3/2025 11:59:04 AM EST | |
| 590.00 | 6.90 | 13.00 | 35.06 | 0.00 | 0.00% | 0 | 4 | 0.41 | 0.31 | 0.01 | -0.55 | 3/18/2025 | 4/3/2025 11:59:04 AM EST |
| 600.00 | 3.00 | 7.60 | 29.32 | 0.00 | 0.00% | 0 | 21 | 0.35 | 0.22 | 0.01 | -0.43 | 4/2/2025 | 4/3/2025 11:59:04 AM EST |
| 610.00 | 0.55 | 5.20 | 4.73 | -4.27 | -47.45% | 3 | 14 | 0.30 | 0.14 | 0.01 | -0.30 | 4/3/2025 | 4/3/2025 11:59:04 AM EST |
| 620.00 | 0.55 | 5.10 | 2.40 | -15.80 | -86.82% | 1 | 683 | 0.37 | 0.09 | 0.00 | -0.22 | 4/3/2025 | 4/3/2025 11:59:04 AM EST |
| 630.00 | 0.05 | 4.00 | 12.10 | 0.00 | 0.00% | 0 | 322 | 0.35 | 0.05 | 0.00 | -0.14 | 4/2/2025 | 4/3/2025 11:59:04 AM EST |
| 640.00 | 0.00 | 5.10 | 8.10 | 0.00 | 0.00% | 0 | 333 | 0.59 | 0.04 | 0.00 | -0.11 | 4/2/2025 | 4/3/2025 11:59:04 AM EST |
| 650.00 | 0.05 | 2.65 | 0.45 | -6.55 | -93.58% | 1 | 150 | 0.40 | 0.02 | 0.00 | -0.05 | 4/3/2025 | 4/3/2025 11:59:04 AM EST |
| 660.00 | 0.00 | 4.80 | 0.80 | -2.70 | -77.15% | 2 | 58 | 0.67 | 0.01 | 0.00 | -0.04 | 4/3/2025 | 4/3/2025 11:59:04 AM EST |
| 670.00 | 0.05 | 3.80 | 0.53 | -0.57 | -51.82% | 2 | 322 | 0.50 | 0.00 | 0.00 | -0.02 | 4/3/2025 | 4/3/2025 11:59:04 AM EST |
| 680.00 | 0.00 | 4.80 | 1.70 | +0.85 | +100.00% | 2 | 227 | 0.76 | 0.00 | 0.00 | -0.01 | 4/3/2025 | 4/3/2025 11:59:04 AM EST |
| 690.00 | 0.00 | 2.60 | 0.25 | -1.68 | -87.05% | 2 | 17 | 0.69 | 0.00 | 0.00 | -0.01 | 4/3/2025 | 4/3/2025 11:59:04 AM EST |
| 700.00 | 0.00 | 4.80 | 0.75 | 0.00 | 0.00% | 0 | 8 | 0.84 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 4/3/2025 11:59:04 AM EST |
| 710.00 | 0.15 | 2.60 | 0.61 | 0.00 | 0.00% | 0 | 29 | 0.62 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 4/3/2025 11:59:04 AM EST |
| 720.00 | 0.00 | 4.80 | 3.04 | 0.00 | 0.00% | 0 | 1 | 0.92 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 4/3/2025 11:59:04 AM EST |
| 730.00 | 0.00 | 4.80 | 3.76 | 0.00 | 0.00% | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 4/3/2025 11:59:04 AM EST |
| 740.00 | 0.00 | 4.80 | 0.06 | 0.00 | 0.00% | 0 | 6 | 0.99 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 4/3/2025 11:59:04 AM EST |
| 750.00 | 0.00 | 4.80 | 2.49 | 0.00 | 0.00% | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 4/3/2025 11:59:04 AM EST |
| 760.00 | 0.00 | 4.50 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 4/3/2025 11:59:04 AM EST | |||
| 770.00 | 0.00 | 4.80 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 4/3/2025 11:59:04 AM EST | |||
| 780.00 | 0.00 | 4.80 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 4/3/2025 11:59:04 AM EST | |||
| 790.00 | 0.00 | 4.80 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 4/3/2025 11:59:04 AM EST | |||
| 800.00 | 0.00 | 4.80 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 4/3/2025 11:59:04 AM EST | |||
| 810.00 | 0.00 | 4.80 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 4/3/2025 11:59:04 AM EST | |||
| 820.00 | 0.00 | 4.80 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 4/3/2025 11:59:04 AM EST | |||
| 830.00 | 0.00 | 4.80 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 4/3/2025 11:59:04 AM EST | |||
| 840.00 | 0.00 | 2.60 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 4/3/2025 11:59:04 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 500.00 | 1.10 | 5.00 | 1.16 | +0.56 | +93.34% | 53 | 9 | 0.51 | -0.10 | 0.00 | -0.41 | 4/3/2025 | 4/3/2025 11:59:04 AM EST |
| 520.00 | 1.40 | 7.10 | 1.15 | 0.00 | 0.00% | 0 | 5 | 0.46 | -0.17 | 0.00 | -0.57 | 4/2/2025 | 4/3/2025 11:59:04 AM EST |
| 540.00 | 6.10 | 12.00 | 6.09 | +3.79 | +164.79% | 53 | 60 | 0.46 | -0.28 | 0.01 | -0.69 | 4/3/2025 | 4/3/2025 11:59:04 AM EST |
| 560.00 | 13.90 | 17.80 | 18.80 | +14.10 | +300.00% | 2 | 33 | 0.46 | -0.43 | 0.01 | -0.72 | 4/3/2025 | 4/3/2025 11:59:04 AM EST |
| 570.00 | 17.80 | 21.80 | 2.70 | 0.00 | 0.00% | 0 | 173 | 0.46 | -0.51 | 0.01 | -0.69 | 4/2/2025 | 4/3/2025 11:59:04 AM EST |
| 580.00 | 22.00 | 26.90 | 15.00 | +5.90 | +64.84% | 1 | 325 | 0.43 | -0.60 | 0.01 | -0.63 | 4/3/2025 | 4/3/2025 11:59:04 AM EST |
| 590.00 | 25.40 | 31.40 | 35.58 | +30.18 | +558.89% | 401 | 408 | 0.43 | -0.69 | 0.01 | -0.55 | 4/3/2025 | 4/3/2025 11:59:04 AM EST |
| 600.00 | 33.10 | 38.20 | 15.60 | 0.00 | 0.00% | 0 | 44 | 0.41 | -0.78 | 0.01 | -0.43 | 3/28/2025 | 4/3/2025 11:59:04 AM EST |
| 610.00 | 40.00 | 47.20 | 16.77 | 0.00 | 0.00% | 0 | 473 | 0.40 | -0.86 | 0.01 | -0.30 | 4/2/2025 | 4/3/2025 11:59:04 AM EST |
| 620.00 | 49.00 | 55.30 | 14.30 | 0.00 | 0.00% | 0 | 46 | 0.50 | -0.91 | 0.00 | -0.22 | 4/2/2025 | 4/3/2025 11:59:04 AM EST |
| 630.00 | 58.00 | 65.80 | 68.60 | +34.80 | +102.96% | 1 | 27 | 0.51 | -0.95 | 0.00 | -0.14 | 4/3/2025 | 4/3/2025 11:59:04 AM EST |
| 640.00 | 67.60 | 74.50 | 21.80 | 0.00 | 0.00% | 0 | 13 | 0.54 | -0.96 | 0.00 | -0.11 | 4/2/2025 | 4/3/2025 11:59:04 AM EST |
| 650.00 | 77.40 | 84.80 | 39.64 | 0.00 | 0.00% | 0 | 12 | 0.57 | -0.98 | 0.00 | -0.05 | 4/1/2025 | 4/3/2025 11:59:04 AM EST |
| 660.00 | 87.40 | 94.30 | 53.95 | 0.00 | 0.00% | 0 | 9 | 0.61 | -0.99 | 0.00 | -0.04 | 4/1/2025 | 4/3/2025 11:59:04 AM EST |
| 670.00 | 97.70 | 104.40 | 25.90 | 0.00 | 0.00% | 0 | 1 | 0.65 | -1.00 | 0.00 | -0.02 | 3/3/2025 | 4/3/2025 11:59:04 AM EST |
| 680.00 | 107.80 | 114.40 | 30.50 | 0.00 | 0.00% | 0 | 2 | 0.72 | -1.00 | 0.00 | -0.01 | 2/26/2025 | 4/3/2025 11:59:04 AM EST |
| 690.00 | 117.70 | 125.90 | 60.40 | 0.00 | 0.00% | 0 | 0 | 0.76 | -1.00 | 0.00 | -0.01 | 3/27/2025 | 4/3/2025 11:59:04 AM EST |
| 700.00 | 127.80 | 134.30 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 4/3/2025 11:59:04 AM EST | |||
| 710.00 | 137.70 | 146.90 | 93.70 | 0.00 | 0.00% | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 4/3/2025 11:59:04 AM EST |
| 720.00 | 147.70 | 156.90 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 4/3/2025 11:59:04 AM EST | |||
| 730.00 | 157.30 | 166.70 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 4/3/2025 11:59:04 AM EST | |||
| 740.00 | 167.30 | 176.70 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 4/3/2025 11:59:04 AM EST | |||
| 750.00 | 177.70 | 186.90 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/3/2025 11:59:04 AM EST | |||
| 760.00 | 187.70 | 196.90 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 4/3/2025 11:59:04 AM EST | |||
| 770.00 | 197.70 | 206.90 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 4/3/2025 11:59:04 AM EST | |||
| 780.00 | 207.70 | 216.90 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 4/3/2025 11:59:04 AM EST | |||
| 790.00 | 217.30 | 226.70 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 4/3/2025 11:59:04 AM EST | |||
| 800.00 | 227.70 | 236.90 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 4/3/2025 11:59:04 AM EST | |||
| 810.00 | 237.30 | 246.70 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 4/3/2025 11:59:04 AM EST | |||
| 820.00 | 247.70 | 256.90 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 4/3/2025 11:59:04 AM EST | |||
| 830.00 | 257.30 | 266.70 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 4/3/2025 11:59:04 AM EST | |||
| 840.00 | 267.70 | 276.90 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 4/3/2025 11:59:04 AM EST |