Options Chain for AIR PRODS & CHEMS INC COM (APD) - $242.01 as of 12/12/2025 9:05:16 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 106.70 | 109.80 | 108.25 | % | 0.80 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 12/11/2025 4:00:00 PM EST | |||
| 140.00 | 101.70 | 104.60 | 103.15 | % | 0.74 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 12/11/2025 4:00:00 PM EST | |||
| 145.00 | 96.70 | 100.10 | 98.40 | % | 0.68 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 12/11/2025 4:00:00 PM EST | |||
| 150.00 | 91.70 | 94.90 | 93.30 | % | 0.62 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 12/11/2025 4:00:00 PM EST | |||
| 155.00 | 86.70 | 90.10 | 88.40 | % | 0.57 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 12/11/2025 4:00:00 PM EST | |||
| 160.00 | 81.70 | 85.20 | 83.45 | % | 0.52 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 12/11/2025 4:00:00 PM EST | |||
| 165.00 | 76.70 | 79.70 | 78.20 | % | 0.47 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 12/11/2025 4:00:00 PM EST | |||
| 170.00 | 71.70 | 74.80 | 73.25 | % | 0.43 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 12/11/2025 4:00:00 PM EST | |||
| 175.00 | 66.70 | 70.20 | 68.45 | 106.70 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.62 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 12/11/2025 4:00:00 PM EST |
| 180.00 | 61.70 | 65.10 | 63.40 | 114.60 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.49 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 12/11/2025 4:00:00 PM EST |
| 185.00 | 56.80 | 60.40 | 58.60 | % | 0.32 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 12/11/2025 4:00:00 PM EST | |||
| 190.00 | 51.80 | 55.30 | 53.55 | % | 0.28 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 12/11/2025 4:00:00 PM EST | |||
| 195.00 | 46.80 | 50.40 | 48.60 | 65.50 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.23 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 12/11/2025 4:00:00 PM EST |
| 200.00 | 41.80 | 45.30 | 43.55 | 39.40 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/11/2025 4:00:00 PM EST |
| 210.00 | 31.80 | 34.80 | 33.30 | 63.30 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.82 | 1.00 | 0.00 | -0.01 | 10/6/2025 | 12/11/2025 4:00:00 PM EST |
| 220.00 | 22.00 | 25.50 | 23.75 | 13.87 | 0.00 | 0.00% | 0.11 | 0 | 15 | 0.71 | 0.96 | 0.01 | -0.07 | 12/10/2025 | 12/11/2025 4:00:00 PM EST |
| 230.00 | 12.40 | 15.50 | 13.95 | 14.00 | 0.00 | 0.00% | 0.06 | 0 | 26 | 0.50 | 0.85 | 0.02 | -0.19 | 12/11/2025 | 12/11/2025 4:00:00 PM EST |
| 240.00 | 5.80 | 6.50 | 6.15 | 5.10 | 0.00 | 0.00% | 0.03 | 0 | 181 | 0.29 | 0.63 | 0.03 | -0.26 | 12/11/2025 | 12/11/2025 4:00:00 PM EST |
| 250.00 | 1.20 | 2.65 | 1.93 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 115 | 0.26 | 0.26 | 0.03 | -0.19 | 12/11/2025 | 12/11/2025 4:00:00 PM EST |
| 260.00 | 0.05 | 0.35 | 0.20 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 630 | 0.26 | 0.05 | 0.01 | -0.05 | 12/11/2025 | 12/11/2025 4:00:00 PM EST |
| 270.00 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 4,048 | 0.49 | 0.00 | 0.00 | -0.01 | 12/11/2025 | 12/11/2025 4:00:00 PM EST |
| 280.00 | 0.00 | 0.80 | 0.40 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 1,009 | 0.65 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 4:00:00 PM EST |
| 290.00 | 0.00 | 2.25 | 1.13 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 199 | 1.00 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/11/2025 4:00:00 PM EST |
| 300.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 164 | 0.83 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/11/2025 4:00:00 PM EST |
| 310.00 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 368 | 0.81 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/11/2025 4:00:00 PM EST |
| 320.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 160 | 0.92 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/11/2025 4:00:00 PM EST |
| 330.00 | 0.00 | 0.05 | 0.03 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 2,289 | 0.80 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/11/2025 4:00:00 PM EST |
| 340.00 | 0.00 | 2.15 | 1.08 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 339 | 1.56 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/11/2025 4:00:00 PM EST |
| 350.00 | 0.00 | 2.15 | 1.08 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.66 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/11/2025 4:00:00 PM EST |
| 360.00 | 0.00 | 2.15 | 1.08 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.75 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 12/11/2025 4:00:00 PM EST |
| 370.00 | 0.00 | 2.15 | 1.08 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.84 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/11/2025 4:00:00 PM EST |
| 380.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.92 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 12/11/2025 4:00:00 PM EST |
| 390.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.01 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 12/11/2025 4:00:00 PM EST |
| 400.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.09 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 12/11/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.51 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/11/2025 4:00:00 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:00 PM EST | |||
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:00 PM EST | |||
| 150.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:00 PM EST | |||
| 155.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:00 PM EST | |||
| 160.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:00 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.90 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 12/11/2025 4:00:00 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.78 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 12/11/2025 4:00:00 PM EST |
| 175.00 | 0.00 | 0.95 | 0.48 | 3.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.38 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 12/11/2025 4:00:00 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.56 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 12/11/2025 4:00:00 PM EST |
| 185.00 | 0.00 | 0.50 | 0.25 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.04 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 12/11/2025 4:00:00 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.34 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 12/11/2025 4:00:00 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 12/11/2025 4:00:00 PM EST |
| 200.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.79 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/11/2025 4:00:00 PM EST |
| 210.00 | 0.05 | 0.55 | 0.30 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.53 | 0.00 | 0.00 | -0.01 | 12/11/2025 | 12/11/2025 4:00:00 PM EST |
| 220.00 | 0.15 | 0.70 | 0.43 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.44 | -0.04 | 0.01 | -0.07 | 12/11/2025 | 12/11/2025 4:00:00 PM EST |
| 230.00 | 0.45 | 0.85 | 0.65 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 399 | 0.32 | -0.15 | 0.02 | -0.19 | 12/11/2025 | 12/11/2025 4:00:00 PM EST |
| 240.00 | 1.90 | 2.65 | 2.28 | 2.35 | 0.00 | 0.00% | 0.01 | 0 | 134 | 0.26 | -0.37 | 0.03 | -0.26 | 12/11/2025 | 12/11/2025 4:00:00 PM EST |
| 250.00 | 7.30 | 8.00 | 7.65 | 8.71 | 0.00 | 0.00% | 0.03 | 0 | 225 | 0.38 | -0.74 | 0.03 | -0.19 | 12/11/2025 | 12/11/2025 4:00:00 PM EST |
| 260.00 | 15.50 | 18.50 | 17.00 | 23.60 | 0.00 | 0.00% | 0.07 | 0 | 219 | 0.52 | -0.95 | 0.01 | -0.05 | 12/10/2025 | 12/11/2025 4:00:00 PM EST |
| 270.00 | 24.70 | 28.40 | 26.55 | 29.83 | 0.00 | 0.00% | 0.10 | 0 | 18 | 0.67 | -1.00 | 0.00 | -0.01 | 12/11/2025 | 12/11/2025 4:00:00 PM EST |
| 280.00 | 35.30 | 38.40 | 36.85 | 47.20 | 0.00 | 0.00% | 0.13 | 0 | 14 | 0.82 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/11/2025 4:00:00 PM EST |
| 290.00 | 45.40 | 48.40 | 46.90 | 58.65 | 0.00 | 0.00% | 0.16 | 0 | 7 | 0.96 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/11/2025 4:00:00 PM EST |
| 300.00 | 55.40 | 58.40 | 56.90 | 67.23 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/11/2025 4:00:00 PM EST |
| 310.00 | 64.70 | 68.40 | 66.55 | 23.90 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 9/2/2025 | 12/11/2025 4:00:00 PM EST |
| 320.00 | 75.50 | 78.40 | 76.95 | 42.50 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 6/12/2025 | 12/11/2025 4:00:00 PM EST |
| 330.00 | 85.30 | 88.40 | 86.85 | % | 0.26 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:00 PM EST | |||
| 340.00 | 95.30 | 98.40 | 96.85 | % | 0.28 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:00 PM EST | |||
| 350.00 | 104.70 | 108.40 | 106.55 | 72.10 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 6/13/2025 | 12/11/2025 4:00:00 PM EST |
| 360.00 | 115.20 | 118.40 | 116.80 | % | 0.32 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:00 PM EST | |||
| 370.00 | 125.00 | 128.40 | 126.70 | % | 0.34 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:00 PM EST | |||
| 380.00 | 135.50 | 138.40 | 136.95 | % | 0.36 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:00 PM EST | |||
| 390.00 | 144.90 | 148.40 | 146.65 | % | 0.38 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:00 PM EST | |||
| 400.00 | 155.30 | 158.40 | 156.85 | % | 0.39 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:00 PM EST |