Options Chain for AIR PRODS & CHEMS INC COM (APD) - $247.42 as of 12/26/2025 7:35:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 95.50 | 99.60 | 97.55 | % | 0.65 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 155.00 | 90.60 | 94.60 | 92.60 | % | 0.60 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 160.00 | 85.60 | 89.60 | 87.60 | % | 0.55 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 165.00 | 80.60 | 84.60 | 82.60 | % | 0.50 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 170.00 | 75.50 | 79.60 | 77.55 | % | 0.46 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 175.00 | 70.70 | 74.70 | 72.70 | % | 0.42 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 180.00 | 65.60 | 69.70 | 67.65 | % | 0.38 | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 185.00 | 60.70 | 64.70 | 62.70 | % | 0.34 | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 190.00 | 55.70 | 59.20 | 57.45 | % | 0.30 | 0 | 0 | 0.52 | 0.98 | 0.00 | -0.01 | 12/26/2025 3:59:47 PM EST | |||
| 195.00 | 50.80 | 54.30 | 52.55 | % | 0.27 | 0 | 0 | 0.53 | 0.99 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 200.00 | 46.00 | 50.10 | 48.05 | % | 0.24 | 0 | 0 | 0.53 | 0.98 | 0.00 | -0.01 | 12/26/2025 3:59:47 PM EST | |||
| 210.00 | 36.70 | 39.90 | 38.30 | % | 0.18 | 0 | 0 | 0.43 | 0.92 | 0.01 | -0.03 | 12/26/2025 3:59:47 PM EST | |||
| 220.00 | 28.00 | 31.70 | 29.85 | % | 0.14 | 0 | 0 | 0.33 | 0.85 | 0.01 | -0.05 | 12/26/2025 3:59:47 PM EST | |||
| 230.00 | 19.90 | 23.00 | 21.45 | 19.35 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.31 | 0.74 | 0.01 | -0.07 | 12/19/2025 | 12/26/2025 3:59:47 PM EST |
| 240.00 | 14.80 | 15.60 | 15.20 | % | 0.06 | 0 | 0 | 0.31 | 0.61 | 0.01 | -0.09 | 12/26/2025 3:59:47 PM EST | |||
| 250.00 | 9.40 | 10.10 | 9.75 | 9.30 | +0.30 | +3.34% | 0.04 | 15 | 18 | 0.29 | 0.48 | 0.01 | -0.10 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 260.00 | 5.50 | 6.00 | 5.75 | 6.00 | +0.70 | +13.21% | 0.02 | 9 | 92 | 0.28 | 0.35 | 0.01 | -0.09 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 270.00 | 2.75 | 4.70 | 3.73 | 2.70 | -0.21 | -7.22% | 0.01 | 3 | 203 | 0.29 | 0.23 | 0.01 | -0.07 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 280.00 | 0.05 | 3.50 | 1.78 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.35 | 0.14 | 0.01 | -0.05 | 12/24/2025 | 12/26/2025 3:59:47 PM EST |
| 290.00 | 0.35 | 1.00 | 0.68 | 0.93 | % | 0.00 | 1 | 0 | 0.25 | 0.07 | 0.01 | -0.03 | 12/26/2025 | 12/26/2025 3:59:47 PM EST | |
| 300.00 | 0.05 | 0.55 | 0.30 | % | 0.00 | 0 | 0 | 0.24 | 0.04 | 0.00 | -0.02 | 12/26/2025 3:59:47 PM EST | |||
| 310.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.45 | 0.02 | 0.00 | -0.01 | 12/26/2025 3:59:47 PM EST | |||
| 320.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.49 | 0.01 | 0.00 | -0.01 | 12/26/2025 3:59:47 PM EST | |||
| 330.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 340.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 350.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 360.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 155.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 160.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 165.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 170.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 175.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 180.00 | 0.00 | 1.10 | 0.55 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.52 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 3:59:47 PM EST |
| 185.00 | 0.00 | 1.15 | 0.58 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.49 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/26/2025 3:59:47 PM EST |
| 190.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 0.47 | -0.02 | 0.00 | -0.01 | 12/26/2025 3:59:47 PM EST | |||
| 195.00 | 0.05 | 1.70 | 0.88 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.35 | -0.01 | 0.00 | 0.00 | 12/18/2025 | 12/26/2025 3:59:47 PM EST |
| 200.00 | 0.50 | 1.70 | 1.10 | 1.16 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.36 | -0.02 | 0.00 | -0.01 | 12/23/2025 | 12/26/2025 3:59:47 PM EST |
| 210.00 | 0.15 | 2.90 | 1.53 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.30 | -0.08 | 0.01 | -0.03 | 12/22/2025 | 12/26/2025 3:59:47 PM EST |
| 220.00 | 2.45 | 3.20 | 2.83 | 3.17 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.31 | -0.15 | 0.01 | -0.05 | 12/24/2025 | 12/26/2025 3:59:47 PM EST |
| 230.00 | 4.40 | 6.80 | 5.60 | 5.90 | 0.00 | 0.00% | 0.02 | 0 | 116 | 0.32 | -0.26 | 0.01 | -0.07 | 12/23/2025 | 12/26/2025 3:59:47 PM EST |
| 240.00 | 7.50 | 8.60 | 8.05 | 8.40 | -1.40 | -14.29% | 0.03 | 8 | 6 | 0.29 | -0.39 | 0.01 | -0.09 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 250.00 | 12.10 | 13.50 | 12.80 | 13.10 | -0.45 | -3.33% | 0.05 | 9 | 2 | 0.29 | -0.52 | 0.01 | -0.10 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 260.00 | 16.90 | 20.00 | 18.45 | 21.59 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.27 | -0.65 | 0.01 | -0.09 | 12/23/2025 | 12/26/2025 3:59:47 PM EST |
| 270.00 | 24.60 | 27.80 | 26.20 | 27.80 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.28 | -0.77 | 0.01 | -0.07 | 12/22/2025 | 12/26/2025 3:59:47 PM EST |
| 280.00 | 32.70 | 36.50 | 34.60 | % | 0.12 | 0 | 0 | 0.26 | -0.86 | 0.01 | -0.05 | 12/26/2025 3:59:47 PM EST | |||
| 290.00 | 42.70 | 46.10 | 44.40 | % | 0.15 | 0 | 0 | 0.32 | -0.93 | 0.01 | -0.03 | 12/26/2025 3:59:47 PM EST | |||
| 300.00 | 52.00 | 55.50 | 53.75 | % | 0.18 | 0 | 0 | 0.46 | -0.96 | 0.00 | -0.02 | 12/26/2025 3:59:47 PM EST | |||
| 310.00 | 61.90 | 66.00 | 63.95 | % | 0.21 | 0 | 0 | 0.52 | -0.98 | 0.00 | -0.01 | 12/26/2025 3:59:47 PM EST | |||
| 320.00 | 71.90 | 76.00 | 73.95 | % | 0.23 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.01 | 12/26/2025 3:59:47 PM EST | |||
| 330.00 | 81.90 | 86.10 | 84.00 | % | 0.25 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 340.00 | 91.90 | 96.00 | 93.95 | % | 0.28 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 350.00 | 101.90 | 106.00 | 103.95 | % | 0.30 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 360.00 | 111.90 | 116.00 | 113.95 | % | 0.32 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST |