Options Chain for AIR PRODS & CHEMS INC COM (APD) - $254.91 as of 10/27/2025 2:08:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 119.80 | 123.70 | 121.75 | % | 0.90 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:56 PM EST | |||
| 140.00 | 114.80 | 118.60 | 116.70 | % | 0.83 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:56 PM EST | |||
| 145.00 | 109.90 | 113.80 | 111.85 | % | 0.77 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:56 PM EST | |||
| 150.00 | 104.90 | 108.70 | 106.80 | % | 0.71 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:56 PM EST | |||
| 155.00 | 100.00 | 104.00 | 102.00 | % | 0.66 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:56 PM EST | |||
| 160.00 | 95.00 | 98.90 | 96.95 | % | 0.61 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:56 PM EST | |||
| 165.00 | 90.10 | 94.00 | 92.05 | % | 0.56 | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.01 | 10/27/2025 3:59:56 PM EST | |||
| 170.00 | 85.20 | 89.00 | 87.10 | % | 0.51 | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.02 | 10/27/2025 3:59:56 PM EST | |||
| 175.00 | 80.10 | 84.10 | 82.10 | 106.70 | 0.00 | 0.00% | 0.47 | 0 | 1 | 0.77 | 1.00 | 0.00 | -0.02 | 7/1/2025 | 10/27/2025 3:59:56 PM EST |
| 180.00 | 75.30 | 79.20 | 77.25 | 114.60 | 0.00 | 0.00% | 0.43 | 0 | 1 | 0.73 | 0.99 | 0.00 | -0.02 | 8/25/2025 | 10/27/2025 3:59:56 PM EST |
| 185.00 | 70.50 | 74.30 | 72.40 | % | 0.39 | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.03 | 10/27/2025 3:59:56 PM EST | |||
| 190.00 | 65.90 | 69.30 | 67.60 | % | 0.36 | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.03 | 10/27/2025 3:59:56 PM EST | |||
| 195.00 | 61.30 | 64.50 | 62.90 | 65.50 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.61 | 0.98 | 0.00 | -0.04 | 5/1/2025 | 10/27/2025 3:59:56 PM EST |
| 200.00 | 56.00 | 59.80 | 57.90 | % | 0.29 | 0 | 0 | 0.55 | 0.96 | 0.00 | -0.06 | 10/27/2025 3:59:56 PM EST | |||
| 210.00 | 47.00 | 49.90 | 48.45 | 63.30 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.46 | 0.94 | 0.00 | -0.08 | 10/6/2025 | 10/27/2025 3:59:56 PM EST |
| 220.00 | 37.60 | 41.00 | 39.30 | 78.20 | 0.00 | 0.00% | 0.18 | 0 | 11 | 0.43 | 0.89 | 0.01 | -0.10 | 8/25/2025 | 10/27/2025 3:59:56 PM EST |
| 230.00 | 29.50 | 32.30 | 30.90 | 64.80 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.32 | 0.83 | 0.01 | -0.12 | 9/15/2025 | 10/27/2025 3:59:56 PM EST |
| 240.00 | 21.00 | 23.30 | 22.15 | 21.57 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.28 | 0.74 | 0.01 | -0.13 | 10/17/2025 | 10/27/2025 3:59:56 PM EST |
| 250.00 | 14.00 | 16.80 | 15.40 | 15.55 | 0.00 | 0.00% | 0.06 | 0 | 33 | 0.28 | 0.63 | 0.01 | -0.13 | 10/22/2025 | 10/27/2025 3:59:56 PM EST |
| 260.00 | 8.20 | 11.10 | 9.65 | 10.23 | -0.47 | -4.40% | 0.04 | 15 | 27 | 0.27 | 0.50 | 0.01 | -0.13 | 10/27/2025 | 10/27/2025 3:59:56 PM EST |
| 270.00 | 4.60 | 6.20 | 5.40 | 6.26 | -0.09 | -1.42% | 0.02 | 13 | 120 | 0.25 | 0.35 | 0.01 | -0.11 | 10/27/2025 | 10/27/2025 3:59:56 PM EST |
| 280.00 | 2.05 | 4.30 | 3.18 | 3.46 | -0.04 | -1.15% | 0.01 | 3 | 387 | 0.26 | 0.22 | 0.01 | -0.08 | 10/27/2025 | 10/27/2025 3:59:56 PM EST |
| 290.00 | 0.90 | 2.35 | 1.63 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 140 | 0.26 | 0.13 | 0.01 | -0.05 | 10/24/2025 | 10/27/2025 3:59:56 PM EST |
| 300.00 | 0.35 | 2.90 | 1.63 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 183 | 0.30 | 0.07 | 0.01 | -0.03 | 10/23/2025 | 10/27/2025 3:59:56 PM EST |
| 310.00 | 0.20 | 0.50 | 0.35 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 393 | 0.26 | 0.04 | 0.00 | -0.02 | 10/21/2025 | 10/27/2025 3:59:56 PM EST |
| 320.00 | 0.00 | 0.95 | 0.48 | 1.00 | +0.79 | +376.19% | 0.00 | 3 | 162 | 0.36 | 0.01 | 0.00 | -0.01 | 10/27/2025 | 10/27/2025 3:59:56 PM EST |
| 330.00 | 0.00 | 1.30 | 0.65 | 0.13 | -1.47 | -91.88% | 0.00 | 9 | 5,112 | 0.43 | 0.01 | 0.00 | 0.00 | 10/27/2025 | 10/27/2025 3:59:56 PM EST |
| 340.00 | 0.00 | 0.50 | 0.25 | 0.15 | +0.02 | +15.39% | 0.00 | 2 | 338 | 0.39 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/27/2025 3:59:56 PM EST |
| 350.00 | 0.00 | 0.75 | 0.38 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 135 | 0.45 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/27/2025 3:59:56 PM EST |
| 360.00 | 0.00 | 2.15 | 1.08 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.60 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 10/27/2025 3:59:56 PM EST |
| 370.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.64 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/27/2025 3:59:56 PM EST |
| 380.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.67 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 10/27/2025 3:59:56 PM EST |
| 390.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.70 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 10/27/2025 3:59:56 PM EST |
| 400.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.74 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 10/27/2025 3:59:56 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 | 1.30 | 0.65 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.01 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 10/27/2025 3:59:56 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:56 PM EST | |||
| 145.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:56 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:56 PM EST | |||
| 155.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:56 PM EST | |||
| 160.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:56 PM EST | |||
| 165.00 | 0.00 | 1.60 | 0.80 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.76 | 0.00 | 0.00 | -0.01 | 8/13/2025 | 10/27/2025 3:59:56 PM EST |
| 170.00 | 0.00 | 2.25 | 1.13 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.78 | 0.00 | 0.00 | -0.02 | 8/13/2025 | 10/27/2025 3:59:56 PM EST |
| 175.00 | 0.00 | 2.30 | 1.15 | 3.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.74 | 0.00 | 0.00 | -0.02 | 4/21/2025 | 10/27/2025 3:59:56 PM EST |
| 180.00 | 0.00 | 2.35 | 1.18 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.70 | -0.01 | 0.00 | -0.02 | 4/22/2025 | 10/27/2025 3:59:56 PM EST |
| 185.00 | 0.00 | 0.85 | 0.43 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.52 | -0.01 | 0.00 | -0.03 | 6/9/2025 | 10/27/2025 3:59:56 PM EST |
| 190.00 | 0.00 | 1.90 | 0.95 | 1.26 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.58 | -0.01 | 0.00 | -0.03 | 6/12/2025 | 10/27/2025 3:59:56 PM EST |
| 195.00 | 0.00 | 2.65 | 1.33 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.59 | -0.02 | 0.00 | -0.04 | 10/23/2025 | 10/27/2025 3:59:56 PM EST |
| 200.00 | 0.05 | 2.20 | 1.13 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.40 | -0.04 | 0.00 | -0.06 | 10/23/2025 | 10/27/2025 3:59:56 PM EST |
| 210.00 | 0.60 | 2.80 | 1.70 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.41 | -0.06 | 0.00 | -0.08 | 10/23/2025 | 10/27/2025 3:59:56 PM EST |
| 220.00 | 1.15 | 2.30 | 1.73 | 1.85 | -0.34 | -15.53% | 0.01 | 1 | 19 | 0.35 | -0.11 | 0.01 | -0.10 | 10/27/2025 | 10/27/2025 3:59:56 PM EST |
| 230.00 | 2.05 | 3.90 | 2.98 | 3.05 | -0.25 | -7.58% | 0.01 | 23 | 99 | 0.33 | -0.17 | 0.01 | -0.12 | 10/27/2025 | 10/27/2025 3:59:56 PM EST |
| 240.00 | 3.70 | 5.90 | 4.80 | 5.40 | 0.00 | 0.00% | 0.02 | 0 | 58 | 0.31 | -0.26 | 0.01 | -0.13 | 10/24/2025 | 10/27/2025 3:59:56 PM EST |
| 250.00 | 6.60 | 9.40 | 8.00 | 9.20 | 0.00 | 0.00% | 0.03 | 0 | 55 | 0.30 | -0.37 | 0.01 | -0.13 | 10/23/2025 | 10/27/2025 3:59:56 PM EST |
| 260.00 | 11.00 | 14.00 | 12.50 | 15.30 | 0.00 | 0.00% | 0.05 | 0 | 126 | 0.29 | -0.50 | 0.01 | -0.13 | 10/17/2025 | 10/27/2025 3:59:56 PM EST |
| 270.00 | 17.30 | 19.90 | 18.60 | 15.60 | 0.00 | 0.00% | 0.07 | 0 | 69 | 0.29 | -0.65 | 0.01 | -0.11 | 10/14/2025 | 10/27/2025 3:59:56 PM EST |
| 280.00 | 24.60 | 28.20 | 26.40 | 27.25 | 0.00 | 0.00% | 0.09 | 0 | 177 | 0.29 | -0.78 | 0.01 | -0.08 | 10/23/2025 | 10/27/2025 3:59:56 PM EST |
| 290.00 | 33.30 | 36.50 | 34.90 | 24.86 | 0.00 | 0.00% | 0.12 | 0 | 26 | 0.36 | -0.87 | 0.01 | -0.05 | 9/30/2025 | 10/27/2025 3:59:56 PM EST |
| 300.00 | 42.50 | 45.60 | 44.05 | 31.20 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.38 | -0.93 | 0.01 | -0.03 | 9/29/2025 | 10/27/2025 3:59:56 PM EST |
| 310.00 | 52.30 | 56.00 | 54.15 | 23.90 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.45 | -0.96 | 0.00 | -0.02 | 9/2/2025 | 10/27/2025 3:59:56 PM EST |
| 320.00 | 62.70 | 65.80 | 64.25 | 42.50 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.46 | -0.99 | 0.00 | -0.01 | 6/12/2025 | 10/27/2025 3:59:56 PM EST |
| 330.00 | 72.70 | 76.20 | 74.45 | % | 0.23 | 0 | 0 | 0.48 | -0.99 | 0.00 | 0.00 | 10/27/2025 3:59:56 PM EST | |||
| 340.00 | 82.70 | 85.80 | 84.25 | % | 0.25 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 10/27/2025 3:59:56 PM EST | |||
| 350.00 | 92.30 | 96.00 | 94.15 | 72.10 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 6/13/2025 | 10/27/2025 3:59:56 PM EST |
| 360.00 | 102.30 | 106.20 | 104.25 | % | 0.29 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 10/27/2025 3:59:56 PM EST | |||
| 370.00 | 112.40 | 116.20 | 114.30 | % | 0.31 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 10/27/2025 3:59:56 PM EST | |||
| 380.00 | 122.30 | 126.20 | 124.25 | % | 0.33 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 10/27/2025 3:59:56 PM EST | |||
| 390.00 | 132.30 | 136.20 | 134.25 | % | 0.34 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 10/27/2025 3:59:56 PM EST | |||
| 400.00 | 142.40 | 146.20 | 144.30 | % | 0.36 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 10/27/2025 3:59:56 PM EST |