Options Chain for AIR PRODS & CHEMS INC COM (APD) - $283.91 as of 1/3/2025 8:23:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 98.10 | 103.00 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.02 | 1/3/2025 4:00:03 PM EST | |||
| 190.00 | 93.10 | 98.00 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.03 | 1/3/2025 4:00:03 PM EST | |||
| 195.00 | 88.50 | 93.00 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.03 | 1/3/2025 4:00:03 PM EST | |||
| 200.00 | 83.00 | 87.60 | % | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.03 | 1/3/2025 4:00:03 PM EST | |||
| 210.00 | 73.80 | 78.50 | % | 0 | 0 | 0.65 | 0.98 | 0.00 | -0.05 | 1/3/2025 4:00:03 PM EST | |||
| 220.00 | 63.50 | 68.30 | % | 0 | 0 | 0.57 | 0.96 | 0.00 | -0.07 | 1/3/2025 4:00:03 PM EST | |||
| 230.00 | 54.00 | 58.10 | % | 0 | 0 | 0.32 | 0.93 | 0.00 | -0.09 | 1/3/2025 4:00:03 PM EST | |||
| 240.00 | 44.70 | 47.90 | % | 0 | 0 | 0.32 | 0.90 | 0.00 | -0.10 | 1/3/2025 4:00:03 PM EST | |||
| 250.00 | 35.80 | 38.40 | 48.10 | 0.00 | 0.00% | 0 | 140 | 0.31 | 0.86 | 0.01 | -0.11 | 12/20/2024 | 1/3/2025 4:00:03 PM EST |
| 260.00 | 27.30 | 30.10 | 32.50 | 0.00 | 0.00% | 0 | 1 | 0.30 | 0.80 | 0.01 | -0.12 | 12/31/2024 | 1/3/2025 4:00:03 PM EST |
| 270.00 | 21.30 | 22.50 | 24.93 | 0.00 | 0.00% | 0 | 2 | 0.31 | 0.72 | 0.01 | -0.13 | 12/31/2024 | 1/3/2025 4:00:03 PM EST |
| 280.00 | 14.10 | 15.80 | 15.01 | 0.00 | 0.00% | 0 | 11 | 0.29 | 0.60 | 0.01 | -0.13 | 1/2/2025 | 1/3/2025 4:00:03 PM EST |
| 290.00 | 8.50 | 10.80 | 10.20 | +0.70 | +7.37% | 2 | 61 | 0.30 | 0.46 | 0.01 | -0.13 | 1/3/2025 | 1/3/2025 4:00:03 PM EST |
| 300.00 | 4.60 | 6.80 | 7.40 | +0.20 | +2.78% | 2 | 147 | 0.27 | 0.34 | 0.01 | -0.12 | 1/3/2025 | 1/3/2025 4:00:03 PM EST |
| 310.00 | 3.90 | 4.40 | 3.97 | -0.33 | -7.68% | 13 | 52 | 0.29 | 0.24 | 0.01 | -0.10 | 1/3/2025 | 1/3/2025 4:00:03 PM EST |
| 320.00 | 2.35 | 2.90 | 2.30 | -0.30 | -11.54% | 6 | 30 | 0.30 | 0.17 | 0.01 | -0.08 | 1/3/2025 | 1/3/2025 4:00:03 PM EST |
| 330.00 | 0.30 | 2.00 | 1.45 | +0.15 | +11.54% | 1 | 17 | 0.30 | 0.11 | 0.01 | -0.06 | 1/3/2025 | 1/3/2025 4:00:03 PM EST |
| 340.00 | 0.75 | 2.05 | 1.45 | 0.00 | 0.00% | 0 | 6 | 0.30 | 0.07 | 0.00 | -0.05 | 12/27/2024 | 1/3/2025 4:00:03 PM EST |
| 350.00 | 0.50 | 0.80 | 0.50 | 0.00 | 0.00% | 0 | 5 | 0.31 | 0.04 | 0.00 | -0.03 | 1/2/2025 | 1/3/2025 4:00:03 PM EST |
| 360.00 | 0.10 | 0.75 | 0.35 | +0.05 | +16.67% | 7 | 5 | 0.33 | 0.03 | 0.00 | -0.02 | 1/3/2025 | 1/3/2025 4:00:03 PM EST |
| 370.00 | 0.05 | 1.55 | % | 0 | 0 | 0.37 | 0.02 | 0.00 | -0.01 | 1/3/2025 4:00:03 PM EST | |||
| 380.00 | 0.00 | 1.45 | % | 0 | 0 | 0.50 | 0.01 | 0.00 | -0.01 | 1/3/2025 4:00:03 PM EST | |||
| 390.00 | 0.00 | 0.95 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 1/3/2025 4:00:03 PM EST | |||
| 400.00 | 0.00 | 0.95 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 1/3/2025 4:00:03 PM EST | |||
| 410.00 | 0.00 | 1.35 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 1/3/2025 4:00:03 PM EST | |||
| 420.00 | 0.00 | 0.75 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 1/3/2025 4:00:03 PM EST | |||
| 430.00 | 0.00 | 0.75 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 1/3/2025 4:00:03 PM EST | |||
| 440.00 | 0.00 | 0.75 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 1/3/2025 4:00:03 PM EST | |||
| 450.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.54 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 1/3/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 0.00 | 2.55 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.02 | 1/3/2025 4:00:03 PM EST | |||
| 190.00 | 0.00 | 1.50 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | -0.03 | 1/3/2025 4:00:03 PM EST | |||
| 195.00 | 0.00 | 1.80 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.03 | 1/3/2025 4:00:03 PM EST | |||
| 200.00 | 0.00 | 1.85 | % | 0 | 0 | 0.72 | -0.01 | 0.00 | -0.03 | 1/3/2025 4:00:03 PM EST | |||
| 210.00 | 0.25 | 1.00 | % | 0 | 0 | 0.46 | -0.02 | 0.00 | -0.05 | 1/3/2025 4:00:03 PM EST | |||
| 220.00 | 0.30 | 2.05 | 0.60 | 0.00 | 0.00% | 0 | 1 | 0.45 | -0.04 | 0.00 | -0.07 | 1/2/2025 | 1/3/2025 4:00:03 PM EST |
| 230.00 | 0.90 | 1.25 | 0.85 | 0.00 | 0.00% | 0 | 22 | 0.39 | -0.07 | 0.00 | -0.09 | 1/2/2025 | 1/3/2025 4:00:03 PM EST |
| 240.00 | 1.35 | 1.75 | % | 0 | 0 | 0.36 | -0.10 | 0.00 | -0.10 | 1/3/2025 4:00:03 PM EST | |||
| 250.00 | 1.05 | 2.60 | 2.25 | +0.18 | +8.70% | 6 | 9 | 0.33 | -0.14 | 0.01 | -0.11 | 1/3/2025 | 1/3/2025 4:00:03 PM EST |
| 260.00 | 2.25 | 4.00 | 3.10 | -0.50 | -13.89% | 4 | 19 | 0.32 | -0.20 | 0.01 | -0.12 | 1/3/2025 | 1/3/2025 4:00:03 PM EST |
| 270.00 | 5.70 | 6.70 | 6.00 | +0.80 | +15.39% | 6 | 17 | 0.31 | -0.28 | 0.01 | -0.13 | 1/3/2025 | 1/3/2025 4:00:03 PM EST |
| 280.00 | 8.40 | 10.70 | 9.40 | +1.00 | +11.91% | 8 | 13 | 0.29 | -0.40 | 0.01 | -0.13 | 1/3/2025 | 1/3/2025 4:00:03 PM EST |
| 290.00 | 13.00 | 15.60 | 14.40 | +0.70 | +5.11% | 6 | 53 | 0.30 | -0.54 | 0.01 | -0.13 | 1/3/2025 | 1/3/2025 4:00:03 PM EST |
| 300.00 | 19.60 | 22.70 | 18.08 | 0.00 | 0.00% | 0 | 46 | 0.30 | -0.66 | 0.01 | -0.12 | 12/31/2024 | 1/3/2025 4:00:03 PM EST |
| 310.00 | 28.00 | 29.40 | 21.00 | 0.00 | 0.00% | 0 | 60 | 0.29 | -0.76 | 0.01 | -0.10 | 12/26/2024 | 1/3/2025 4:00:03 PM EST |
| 320.00 | 36.20 | 38.60 | % | 0 | 0 | 0.32 | -0.83 | 0.01 | -0.08 | 1/3/2025 4:00:03 PM EST | |||
| 330.00 | 45.60 | 48.60 | % | 0 | 0 | 0.34 | -0.89 | 0.01 | -0.06 | 1/3/2025 4:00:03 PM EST | |||
| 340.00 | 54.30 | 58.20 | % | 0 | 0 | 0.41 | -0.93 | 0.00 | -0.05 | 1/3/2025 4:00:03 PM EST | |||
| 350.00 | 64.80 | 68.50 | % | 0 | 0 | 0.49 | -0.96 | 0.00 | -0.03 | 1/3/2025 4:00:03 PM EST | |||
| 360.00 | 74.70 | 78.20 | % | 0 | 0 | 0.53 | -0.97 | 0.00 | -0.02 | 1/3/2025 4:00:03 PM EST | |||
| 370.00 | 84.20 | 88.50 | % | 0 | 0 | 0.58 | -0.98 | 0.00 | -0.01 | 1/3/2025 4:00:03 PM EST | |||
| 380.00 | 94.20 | 98.50 | % | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.01 | 1/3/2025 4:00:03 PM EST | |||
| 390.00 | 104.20 | 108.50 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 1/3/2025 4:00:03 PM EST | |||
| 400.00 | 114.20 | 118.50 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 1/3/2025 4:00:03 PM EST | |||
| 410.00 | 124.20 | 128.50 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 1/3/2025 4:00:03 PM EST | |||
| 420.00 | 134.20 | 138.50 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 1/3/2025 4:00:03 PM EST | |||
| 430.00 | 144.10 | 148.20 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 1/3/2025 4:00:03 PM EST | |||
| 440.00 | 154.20 | 158.50 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 1/3/2025 4:00:03 PM EST | |||
| 450.00 | 164.20 | 168.50 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 1/3/2025 4:00:03 PM EST |