Options Chain for AIR PRODS & CHEMS INC COM (APD) - $293.52 as of 8/22/2025 7:44:33 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 123.30 | 126.80 | 125.05 | % | 0.71 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 180.00 | 118.30 | 121.70 | 120.00 | % | 0.67 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 185.00 | 113.30 | 116.80 | 115.05 | % | 0.62 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 190.00 | 108.40 | 111.90 | 110.15 | % | 0.58 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 195.00 | 103.50 | 107.00 | 105.25 | % | 0.54 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 200.00 | 98.40 | 102.10 | 100.25 | % | 0.50 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 210.00 | 88.50 | 92.00 | 90.25 | % | 0.43 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 220.00 | 78.60 | 82.30 | 80.45 | % | 0.37 | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 230.00 | 68.70 | 72.40 | 70.55 | % | 0.31 | 0 | 0 | 0.56 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 240.00 | 58.80 | 62.50 | 60.65 | % | 0.25 | 0 | 0 | 0.43 | 0.99 | 0.00 | -0.02 | 8/22/2025 4:00:04 PM EST | |||
| 250.00 | 49.10 | 52.80 | 50.95 | % | 0.20 | 0 | 0 | 0.43 | 0.98 | 0.00 | -0.01 | 8/22/2025 4:00:04 PM EST | |||
| 260.00 | 39.40 | 43.20 | 41.30 | % | 0.16 | 0 | 0 | 0.36 | 0.94 | 0.00 | -0.04 | 8/22/2025 4:00:04 PM EST | |||
| 270.00 | 30.40 | 34.00 | 32.20 | % | 0.12 | 0 | 0 | 0.22 | 0.89 | 0.01 | -0.06 | 8/22/2025 4:00:04 PM EST | |||
| 280.00 | 21.70 | 25.10 | 23.40 | % | 0.08 | 0 | 0 | 0.22 | 0.80 | 0.01 | -0.08 | 8/22/2025 4:00:04 PM EST | |||
| 290.00 | 13.70 | 16.90 | 15.30 | 10.90 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.20 | 0.68 | 0.01 | -0.09 | 8/14/2025 | 8/22/2025 4:00:04 PM EST |
| 300.00 | 8.50 | 10.90 | 9.70 | 5.50 | 0.00 | 0.00% | 0.03 | 0 | 375 | 0.21 | 0.51 | 0.02 | -0.09 | 8/19/2025 | 8/22/2025 4:00:04 PM EST |
| 310.00 | 2.70 | 6.80 | 4.75 | 5.00 | +2.00 | +66.67% | 0.02 | 3 | 6 | 0.19 | 0.34 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 320.00 | 1.55 | 2.70 | 2.13 | 2.07 | +0.59 | +39.87% | 0.01 | 13 | 34 | 0.18 | 0.20 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 330.00 | 0.05 | 1.80 | 0.93 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.17 | 0.10 | 0.01 | -0.04 | 8/19/2025 | 8/22/2025 4:00:04 PM EST |
| 340.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.24 | 0.05 | 0.00 | -0.02 | 8/22/2025 4:00:04 PM EST | |||
| 350.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.21 | 0.02 | 0.00 | -0.01 | 8/22/2025 4:00:04 PM EST | |||
| 360.00 | 0.00 | 1.75 | 0.88 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.33 | 0.01 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:04 PM EST |
| 370.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 380.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 390.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 400.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 410.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 420.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 430.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 0.00 | 2.20 | 1.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:04 PM EST |
| 180.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 185.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 190.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 195.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 200.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 210.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 220.00 | 0.00 | 1.85 | 0.93 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 240.00 | 0.15 | 2.25 | 1.20 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.40 | -0.01 | 0.00 | -0.02 | 8/18/2025 | 8/22/2025 4:00:04 PM EST |
| 250.00 | 0.00 | 1.65 | 0.83 | % | 0.00 | 0 | 0 | 0.35 | -0.02 | 0.00 | -0.01 | 8/22/2025 4:00:04 PM EST | |||
| 260.00 | 0.80 | 2.35 | 1.58 | 1.20 | -0.66 | -35.49% | 0.01 | 1 | 11 | 0.29 | -0.06 | 0.00 | -0.04 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 270.00 | 0.50 | 2.90 | 1.70 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.23 | -0.11 | 0.01 | -0.06 | 8/19/2025 | 8/22/2025 4:00:04 PM EST |
| 280.00 | 2.70 | 4.00 | 3.35 | 3.30 | -1.70 | -34.00% | 0.01 | 40 | 13 | 0.23 | -0.20 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 290.00 | 4.00 | 6.50 | 5.25 | 8.30 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.21 | -0.32 | 0.01 | -0.09 | 8/21/2025 | 8/22/2025 4:00:04 PM EST |
| 300.00 | 9.00 | 10.20 | 9.60 | % | 0.03 | 0 | 0 | 0.21 | -0.49 | 0.02 | -0.09 | 8/22/2025 4:00:04 PM EST | |||
| 310.00 | 13.40 | 16.70 | 15.05 | % | 0.05 | 0 | 0 | 0.19 | -0.66 | 0.02 | -0.08 | 8/22/2025 4:00:04 PM EST | |||
| 320.00 | 21.10 | 24.50 | 22.80 | % | 0.07 | 0 | 0 | 0.19 | -0.80 | 0.01 | -0.06 | 8/22/2025 4:00:04 PM EST | |||
| 330.00 | 29.60 | 33.40 | 31.50 | % | 0.10 | 0 | 0 | 0.27 | -0.90 | 0.01 | -0.04 | 8/22/2025 4:00:04 PM EST | |||
| 340.00 | 39.20 | 42.90 | 41.05 | % | 0.12 | 0 | 0 | 0.30 | -0.95 | 0.00 | -0.02 | 8/22/2025 4:00:04 PM EST | |||
| 350.00 | 49.10 | 52.80 | 50.95 | % | 0.15 | 0 | 0 | 0.33 | -0.98 | 0.00 | -0.01 | 8/22/2025 4:00:04 PM EST | |||
| 360.00 | 59.20 | 62.70 | 60.95 | % | 0.17 | 0 | 0 | 0.38 | -0.99 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 370.00 | 68.90 | 72.60 | 70.75 | % | 0.19 | 0 | 0 | 0.42 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 380.00 | 79.00 | 82.60 | 80.80 | % | 0.21 | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 390.00 | 89.20 | 92.60 | 90.90 | % | 0.23 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 400.00 | 99.00 | 102.60 | 100.80 | % | 0.25 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 410.00 | 109.00 | 112.60 | 110.80 | % | 0.27 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 420.00 | 118.90 | 122.60 | 120.75 | % | 0.29 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 430.00 | 129.00 | 132.60 | 130.80 | % | 0.30 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST |