PH option chain Parker-Hannifin Corporation
Cboe delayed options data · as of 18:42 UTC
Each row is one strike. The left half is the call, the right half the put. Bid/ask are what buyers and sellers currently quote; volume is contracts traded this session; open interest is standing contracts. The highlighted row sits closest to the stock price.
This expiration prices a move of about ±17.8% (773.72–1,108.82) · ATM IV 29.3% · P/C open interest 1.11
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Ask | Vol | OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. | IV | ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money). | Γ | Θ | Bid | Ask | Vol | OI | IV | Δ | Γ | Θ | |
| 313.00 | 322.20 | 32.6% | 0.97 | 0.0003 | 0.000 | 640 | 1.25 | 4.00 | 1 | 30.0% | -0.04 | 0.0004 | -0.040 | |||
| 295.00 | 302.10 | 1 | 31.2% | 0.96 | 0.0004 | 0.000 | 660 | 1.65 | 9.20 | 32.5% | -0.04 | 0.0004 | -0.047 | |||
| 276.00 | 283.80 | 30.3% | 0.95 | 0.0005 | -0.004 | 680 | 2.00 | 9.10 | 1 | 1 | 30.5% | -0.06 | 0.0005 | -0.055 | ||
| 259.00 | 267.30 | 31.3% | 0.93 | 0.0006 | -0.018 | 700 | 4.00 | 11.10 | 30.6% | -0.07 | 0.0006 | -0.066 | ||||
| 241.00 | 250.00 | 30.8% | 0.92 | 0.0007 | -0.033 | 720 | 5.00 | 13.80 | 30.2% | -0.09 | 0.0007 | -0.078 | ||||
| 224.00 | 232.80 | 30.4% | 0.90 | 0.0008 | -0.049 | 740 | 7.00 | 16.30 | 29.8% | -0.11 | 0.0009 | -0.091 | ||||
| 207.20 | 216.40 | 1 | 30.4% | 0.87 | 0.0010 | -0.066 | 760 | 10.30 | 19.30 | 2 | 29.7% | -0.13 | 0.0010 | -0.104 | ||
| 192.00 | 200.60 | 30.2% | 0.85 | 0.0011 | -0.082 | 780 | 14.00 | 23.10 | 2 | 29.6% | -0.16 | 0.0011 | -0.117 | |||
| 184.00 | 192.60 | 30.0% | 0.84 | 0.0012 | -0.090 | 790 | 16.00 | 25.20 | 1 | 29.6% | -0.17 | 0.0012 | -0.124 | |||
| 177.00 | 184.00 | 29.8% | 0.82 | 0.0012 | -0.098 | 800 | 18.20 | 27.50 | 2 | 29.6% | -0.18 | 0.0013 | -0.130 | |||
| 169.00 | 177.70 | 29.9% | 0.81 | 0.0013 | -0.106 | 810 | 20.50 | 29.90 | 1 | 29.5% | -0.20 | 0.0013 | -0.137 | |||
| 161.20 | 170.70 | 29.8% | 0.79 | 0.0013 | -0.113 | 820 | 23.10 | 32.50 | 29.4% | -0.21 | 0.0014 | -0.143 | ||||
| 154.20 | 163.60 | 29.7% | 0.78 | 0.0014 | -0.120 | 830 | 26.20 | 35.00 | 29.4% | -0.23 | 0.0014 | -0.148 | ||||
| 148.90 | 155.60 | 1 | 29.8% | 0.76 | 0.0015 | -0.127 | 840 | 31.00 | 38.00 | 5 | 29.8% | -0.25 | 0.0015 | -0.154 | ||
| 141.00 | 149.80 | 4 | 29.6% | 0.75 | 0.0015 | -0.134 | 850 | 33.90 | 41.00 | 2 | 29.7% | -0.26 | 0.0016 | -0.159 | ||
| 134.20 | 143.30 | 29.6% | 0.73 | 0.0016 | -0.140 | 860 | 35.90 | 44.50 | 7 | 29.4% | -0.28 | 0.0016 | -0.164 | |||
| 128.00 | 137.20 | 29.6% | 0.71 | 0.0016 | -0.145 | 870 | 39.40 | 48.00 | 29.4% | -0.30 | 0.0017 | -0.168 | ||||
| 122.00 | 130.80 | 29.6% | 0.69 | 0.0017 | -0.151 | 880 | 43.30 | 51.60 | 2 | 29.4% | -0.32 | 0.0017 | -0.172 | |||
| 116.00 | 125.00 | 29.5% | 0.68 | 0.0017 | -0.156 | 890 | 48.20 | 55.50 | 2 | 29.5% | -0.33 | 0.0018 | -0.176 | |||
| 110.00 | 119.20 | 29.4% | 0.66 | 0.0018 | -0.160 | 900 | 51.10 | 59.60 | 2 | 29.3% | -0.35 | 0.0018 | -0.180 | |||
| 104.20 | 113.50 | 29.3% | 0.64 | 0.0018 | -0.164 | 910 | 54.70 | 63.80 | 2 | 29.1% | -0.37 | 0.0019 | -0.182 | |||
| 99.00 | 108.00 | 10 | 29.3% | 0.62 | 0.0018 | -0.168 | 920 | 59.10 | 68.30 | 2 | 29.0% | -0.39 | 0.0019 | -0.185 | ||
| 93.40 | 102.70 | 29.2% | 0.60 | 0.0018 | -0.171 | 930 | 63.90 | 72.90 | 2 | 29.0% | -0.41 | 0.0020 | -0.187 | |||
| 91.00 | 96.70 | 1 | 29.4% | 0.59 | 0.0019 | -0.174 | 940 | 69.70 | 77.70 | 5 | 29.1% | -0.43 | 0.0020 | -0.189 | ||
| 86.00 | 91.60 | 6 | 29.3% | 0.57 | 0.0019 | -0.176 | 950 | 73.90 | 82.60 | 5 | 28.9% | -0.45 | 0.0020 | -0.190 | ||
| 81.00 | 87.00 | 1 | 29.2% | 0.55 | 0.0019 | -0.178 | 960 | 78.70 | 87.80 | 2 | 28.8% | -0.47 | 0.0020 | -0.191 | ||
| 74.00 | 83.20 | 28.9% | 0.53 | 0.0019 | -0.179 | 970 | 84.10 | 93.30 | 2 | 28.7% | -0.49 | 0.0021 | -0.191 | |||
| 70.00 | 78.80 | 28.9% | 0.51 | 0.0019 | -0.180 | 980 | 89.70 | 98.90 | 16 | 28.7% | -0.51 | 0.0021 | -0.191 | |||
| 67.80 | 73.60 | 1 | 29.0% | 0.49 | 0.0019 | -0.180 | 990 | 96.80 | 102.40 | 3 | 28.5% | -0.53 | 0.0021 | -0.191 | ||
| 64.00 | 69.00 | 1 | 3 | 28.9% | 0.47 | 0.0019 | -0.180 | 1,000 | 102.40 | 108.30 | 30 | 28.3% | -0.55 | 0.0021 | -0.190 | |
| 59.80 | 65.70 | 3 | 28.9% | 0.46 | 0.0019 | -0.180 | 1,010 | 108.80 | 115.50 | 35 | 28.5% | -0.57 | 0.0021 | -0.189 | ||
| 56.00 | 62.50 | 24 | 28.9% | 0.44 | 0.0019 | -0.179 | 1,020 | 114.00 | 123.20 | 62 | 28.5% | -0.59 | 0.0021 | -0.188 | ||
| 51.00 | 59.20 | 2 | 28.6% | 0.42 | 0.0019 | -0.178 | 1,030 | 120.30 | 129.70 | 49 | 28.3% | -0.61 | 0.0021 | -0.186 | ||
| 47.00 | 55.80 | 12 | 28.4% | 0.40 | 0.0019 | -0.176 | 1,040 | 127.10 | 136.50 | 12 | 28.3% | -0.63 | 0.0021 | -0.184 | ||
| 44.00 | 52.50 | 98 | 28.4% | 0.39 | 0.0019 | -0.174 | 1,050 | 134.10 | 143.40 | 28.3% | -0.65 | 0.0021 | -0.181 | |||
| 41.00 | 49.50 | 3 | 28.3% | 0.37 | 0.0018 | -0.172 | 1,060 | 141.20 | 150.70 | 28.3% | -0.67 | 0.0021 | -0.179 | |||
| 35.00 | 43.80 | 3 | 28.1% | 0.34 | 0.0018 | -0.166 | 1,080 | 156.10 | 165.40 | 28.2% | -0.71 | 0.0021 | -0.172 | |||
| 30.60 | 35.20 | 6 | 27.4% | 0.30 | 0.0017 | -0.159 | 1,100 | 172.00 | 181.00 | 28.3% | -0.74 | 0.0020 | -0.165 | |||
| 27.00 | 34.40 | 3 | 28.3% | 0.28 | 0.0017 | -0.152 | 1,120 | 188.00 | 197.30 | 28.2% | -0.78 | 0.0020 | -0.156 | |||
| 22.00 | 30.50 | 1 | 28.0% | 0.25 | 0.0016 | -0.143 | 1,140 | 205.00 | 214.30 | 28.4% | -0.81 | 0.0019 | -0.144 | |||
| 19.00 | 26.20 | 24 | 27.9% | 0.22 | 0.0015 | -0.135 | 1,160 | 222.20 | 231.50 | 28.3% | -0.84 | 0.0018 | -0.130 | |||
| 16.40 | 23.00 | 1 | 20 | 27.9% | 0.20 | 0.0014 | -0.126 | 1,180 | 240.00 | 249.60 | 28.5% | -0.87 | 0.0017 | -0.113 | ||
| 12.60 | 21.10 | 27.8% | 0.18 | 0.0013 | -0.117 | 1,200 | 258.20 | 267.90 | 28.6% | -0.90 | 0.0015 | -0.093 | ||||
| 10.30 | 19.20 | 27.9% | 0.16 | 0.0012 | -0.108 | 1,220 | 277.00 | 285.90 | 28.5% | -0.92 | 0.0014 | -0.071 | ||||
| 8.00 | 17.20 | 2 | 27.8% | 0.14 | 0.0011 | -0.099 | 1,240 | 296.00 | 305.50 | 29.1% | -0.95 | 0.0014 | -0.053 | |||
| 6.00 | 15.50 | 27.7% | 0.12 | 0.0010 | -0.091 | 1,260 | 315.10 | 324.10 | 28.7% | -0.97 | 0.0014 | -0.051 | ||||
| 4.50 | 14.00 | 1 | 27.7% | 0.11 | 0.0009 | -0.084 | 1,280 | 334.50 | 343.50 | 28.8% | -0.98 | 0.0010 | -0.076 | |||
| 3.10 | 12.60 | 27.7% | 0.10 | 0.0008 | -0.077 | 1,300 | 354.10 | 363.60 | 29.5% | -0.99 | 0.0004 | -0.143 | ||||
| 2.00 | 11.50 | 27.7% | 0.09 | 0.0008 | -0.070 | 1,320 | 374.00 | 382.90 | -1.00 | 0.0001 | -0.176 | |||||
| 1.00 | 10.00 | 27.4% | 0.08 | 0.0007 | -0.065 | 1,340 | 394.00 | 402.90 | -1.00 | 0.0000 | -0.176 | |||||
| 0.2000 | 9.70 | 27.7% | 0.07 | 0.0006 | -0.060 | 1,360 | 414.00 | 422.90 | -1.00 | 0.0000 | -0.176 | |||||
| 0.0500 | 9.30 | 28.3% | 0.06 | 0.0006 | -0.056 | 1,380 | 434.00 | 442.90 | -1.00 | 0.0000 | -0.176 | |||||
| 0.0500 | 9.10 | 29.0% | 0.06 | 0.0006 | -0.053 | 1,400 | 454.00 | 462.90 | -1.00 | 0.0000 | -0.176 | |||||
Strikes shown: within ±50% of the underlying price. Intrinsic value = max(0, price − strike) for calls, max(0, strike − price) for puts; extrinsic = option price − intrinsic. Greeks and IV as computed by the exchange feed.
Volatility smile — May 21, 2027
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs