Options Chain for AIR PRODS & CHEMS INC COM (APD) - $284.13 as of 9/16/2024 3:08:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 118.10 | 121.20 | 105.50 | 0.00 | 0.00% | 0 | 2 | 1.15 | 1.00 | 0.00 | 0.00 | 8/16/2024 | 9/16/2024 2:58:51 PM EST |
| 175.00 | 113.10 | 116.10 | 103.80 | 0.00 | 0.00% | 0 | 1 | 1.14 | 1.00 | 0.00 | 0.00 | 8/16/2024 | 9/16/2024 2:58:51 PM EST |
| 180.00 | 107.20 | 111.20 | 98.90 | 0.00 | 0.00% | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 8/16/2024 | 9/16/2024 2:58:51 PM EST |
| 185.00 | 102.30 | 106.20 | 93.60 | 0.00 | 0.00% | 0 | 1 | 1.03 | 1.00 | 0.00 | 0.00 | 8/16/2024 | 9/16/2024 2:58:51 PM EST |
| 190.00 | 97.40 | 101.30 | 86.85 | 0.00 | 0.00% | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 8/16/2024 | 9/16/2024 2:58:51 PM EST |
| 195.00 | 92.30 | 96.30 | 82.18 | 0.00 | 0.00% | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 8/16/2024 | 9/16/2024 2:58:51 PM EST |
| 200.00 | 87.50 | 91.30 | 78.70 | 0.00 | 0.00% | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 8/16/2024 | 9/16/2024 2:58:51 PM EST |
| 210.00 | 77.30 | 81.40 | 66.75 | 0.00 | 0.00% | 0 | 6 | 0.81 | 1.00 | 0.00 | 0.00 | 9/4/2024 | 9/16/2024 2:58:51 PM EST |
| 220.00 | 67.50 | 71.60 | % | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 9/16/2024 2:58:51 PM EST | |||
| 230.00 | 57.40 | 61.50 | 47.30 | 0.00 | 0.00% | 0 | 1 | 0.56 | 1.00 | 0.00 | 0.00 | 8/23/2024 | 9/16/2024 2:58:51 PM EST |
| 240.00 | 48.40 | 51.40 | % | 0 | 0 | 0.52 | 1.00 | 0.00 | 0.00 | 9/16/2024 2:58:51 PM EST | |||
| 250.00 | 37.60 | 41.60 | 33.20 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.97 | 0.00 | -0.02 | 9/13/2024 | 9/16/2024 2:58:51 PM EST |
| 260.00 | 29.60 | 31.70 | 23.38 | 0.00 | 0.00% | 0 | 13 | 0.30 | 0.91 | 0.01 | -0.05 | 9/13/2024 | 9/16/2024 2:58:51 PM EST |
| 270.00 | 20.40 | 21.60 | 19.70 | +3.20 | +19.40% | 10 | 96 | 0.28 | 0.83 | 0.01 | -0.08 | 9/16/2024 | 9/16/2024 2:58:51 PM EST |
| 280.00 | 12.40 | 13.40 | 12.85 | +3.41 | +36.13% | 32 | 246 | 0.23 | 0.70 | 0.02 | -0.10 | 9/16/2024 | 9/16/2024 2:58:51 PM EST |
| 290.00 | 6.60 | 7.00 | 6.97 | +1.97 | +39.40% | 8 | 669 | 0.22 | 0.50 | 0.02 | -0.11 | 9/16/2024 | 9/16/2024 2:58:51 PM EST |
| 300.00 | 3.00 | 3.40 | 3.20 | +1.24 | +63.27% | 113 | 1,098 | 0.22 | 0.28 | 0.02 | -0.09 | 9/16/2024 | 9/16/2024 2:58:51 PM EST |
| 310.00 | 1.15 | 1.60 | 1.45 | +0.60 | +70.59% | 306 | 66 | 0.22 | 0.15 | 0.01 | -0.06 | 9/16/2024 | 9/16/2024 2:58:51 PM EST |
| 320.00 | 0.60 | 0.80 | 0.71 | +0.41 | +136.67% | 2 | 10 | 0.24 | 0.08 | 0.01 | -0.04 | 9/16/2024 | 9/16/2024 2:58:51 PM EST |
| 330.00 | 0.10 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.26 | 0.04 | 0.00 | -0.03 | 9/5/2024 | 9/16/2024 2:58:51 PM EST |
| 340.00 | 0.05 | 0.75 | % | 0 | 0 | 0.28 | 0.02 | 0.00 | -0.02 | 9/16/2024 2:58:51 PM EST | |||
| 350.00 | 0.00 | 1.00 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:51 PM EST | |||
| 360.00 | 0.00 | 1.00 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:51 PM EST | |||
| 370.00 | 0.00 | 1.00 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:51 PM EST | |||
| 380.00 | 0.00 | 1.00 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:51 PM EST | |||
| 390.00 | 0.00 | 1.00 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:51 PM EST | |||
| 400.00 | 0.00 | 1.00 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:51 PM EST | |||
| 410.00 | 0.00 | 1.00 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 0.00 | 0.60 | 0.67 | 0.00 | 0.00% | 0 | 2 | 0.93 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 9/16/2024 2:58:51 PM EST |
| 175.00 | 0.00 | 0.60 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:51 PM EST | |||
| 180.00 | 0.00 | 0.60 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.92 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/16/2024 2:58:51 PM EST |
| 185.00 | 0.00 | 0.65 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:51 PM EST | |||
| 190.00 | 0.00 | 0.65 | 0.05 | % | 2 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 9/16/2024 | 9/16/2024 2:58:51 PM EST | |
| 195.00 | 0.00 | 0.65 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:51 PM EST | |||
| 200.00 | 0.00 | 0.30 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:51 PM EST | |||
| 210.00 | 0.05 | 0.70 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:51 PM EST | |||
| 220.00 | 0.05 | 0.30 | 0.60 | 0.00 | 0.00% | 0 | 2 | 0.42 | 0.00 | 0.00 | 0.00 | 8/15/2024 | 9/16/2024 2:58:51 PM EST |
| 230.00 | 0.05 | 0.85 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:51 PM EST | |||
| 240.00 | 0.05 | 0.45 | 0.85 | 0.00 | 0.00% | 0 | 4 | 0.32 | 0.00 | 0.00 | 0.00 | 9/11/2024 | 9/16/2024 2:58:51 PM EST |
| 250.00 | 0.20 | 0.60 | 0.55 | 0.00 | 0.00% | 0 | 419 | 0.29 | -0.03 | 0.00 | -0.02 | 9/13/2024 | 9/16/2024 2:58:51 PM EST |
| 260.00 | 0.75 | 1.30 | 0.90 | -0.08 | -8.17% | 4 | 485 | 0.27 | -0.09 | 0.01 | -0.05 | 9/16/2024 | 9/16/2024 2:58:51 PM EST |
| 270.00 | 1.55 | 3.60 | 1.95 | -0.08 | -3.95% | 1 | 162 | 0.24 | -0.17 | 0.01 | -0.08 | 9/16/2024 | 9/16/2024 2:58:51 PM EST |
| 280.00 | 3.70 | 4.20 | 3.70 | -1.23 | -24.95% | 55 | 129 | 0.23 | -0.30 | 0.02 | -0.10 | 9/16/2024 | 9/16/2024 2:58:51 PM EST |
| 290.00 | 8.00 | 8.40 | 8.20 | -1.90 | -18.82% | 9 | 26 | 0.22 | -0.50 | 0.02 | -0.11 | 9/16/2024 | 9/16/2024 2:58:51 PM EST |
| 300.00 | 14.40 | 15.20 | % | 0 | 0 | 0.23 | -0.72 | 0.02 | -0.09 | 9/16/2024 2:58:51 PM EST | |||
| 310.00 | 22.70 | 24.10 | % | 0 | 0 | 0.23 | -0.85 | 0.01 | -0.06 | 9/16/2024 2:58:51 PM EST | |||
| 320.00 | 31.60 | 33.80 | % | 0 | 0 | 0.24 | -0.92 | 0.01 | -0.04 | 9/16/2024 2:58:51 PM EST | |||
| 330.00 | 40.40 | 44.20 | % | 0 | 0 | 0.34 | -0.96 | 0.00 | -0.03 | 9/16/2024 2:58:51 PM EST | |||
| 340.00 | 50.70 | 54.20 | % | 0 | 0 | 0.40 | -0.98 | 0.00 | -0.02 | 9/16/2024 2:58:51 PM EST | |||
| 350.00 | 60.10 | 64.20 | % | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:51 PM EST | |||
| 360.00 | 70.30 | 74.00 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:51 PM EST | |||
| 370.00 | 80.40 | 83.60 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:51 PM EST | |||
| 380.00 | 90.20 | 94.00 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:51 PM EST | |||
| 390.00 | 99.80 | 104.10 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:51 PM EST | |||
| 400.00 | 110.10 | 114.10 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:51 PM EST | |||
| 410.00 | 120.30 | 123.90 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:51 PM EST |