Options Chain for AIR PRODS & CHEMS INC COM (APD) - $335.67 as of 2/4/2025 8:43:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 204.10 | 208.10 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST | |||
| 135.00 | 199.20 | 203.10 | 157.30 | 0.00 | 0.00% | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 8/1/2024 | 2/4/2025 3:59:53 PM EST |
| 140.00 | 194.10 | 198.90 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST | |||
| 145.00 | 189.20 | 194.00 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST | |||
| 150.00 | 184.00 | 188.90 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST | |||
| 155.00 | 179.00 | 183.90 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST | |||
| 160.00 | 174.00 | 178.90 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST | |||
| 165.00 | 169.10 | 173.90 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST | |||
| 170.00 | 164.10 | 168.90 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST | |||
| 175.00 | 159.00 | 163.90 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST | |||
| 180.00 | 154.50 | 159.40 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST | |||
| 185.00 | 149.50 | 154.40 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST | |||
| 190.00 | 144.50 | 149.40 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST | |||
| 195.00 | 139.50 | 144.40 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST | |||
| 200.00 | 134.50 | 139.40 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST | |||
| 210.00 | 124.50 | 129.40 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST | |||
| 220.00 | 114.50 | 119.40 | 105.54 | 0.00 | 0.00% | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 10/24/2024 | 2/4/2025 3:59:53 PM EST |
| 230.00 | 104.50 | 109.40 | 73.62 | 0.00 | 0.00% | 0 | 1 | 0.76 | 1.00 | 0.00 | -0.01 | 1/13/2025 | 2/4/2025 3:59:53 PM EST |
| 240.00 | 95.00 | 99.90 | 61.00 | 0.00 | 0.00% | 0 | 1 | 0.69 | 1.00 | 0.00 | -0.03 | 8/1/2024 | 2/4/2025 3:59:53 PM EST |
| 250.00 | 85.00 | 89.90 | 81.00 | 0.00 | 0.00% | 0 | 3 | 0.63 | 0.99 | 0.00 | -0.04 | 1/24/2025 | 2/4/2025 3:59:53 PM EST |
| 260.00 | 76.10 | 79.10 | 79.10 | 0.00 | 0.00% | 0 | 543 | 0.55 | 0.98 | 0.00 | -0.06 | 2/3/2025 | 2/4/2025 3:59:53 PM EST |
| 270.00 | 65.50 | 69.40 | 72.60 | +11.60 | +19.02% | 4 | 43 | 0.50 | 0.97 | 0.00 | -0.07 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 280.00 | 56.90 | 59.80 | 44.85 | 0.00 | 0.00% | 0 | 142 | 0.45 | 0.94 | 0.00 | -0.09 | 1/27/2025 | 2/4/2025 3:59:53 PM EST |
| 290.00 | 47.80 | 49.90 | 53.32 | +28.57 | +115.44% | 10 | 162 | 0.28 | 0.91 | 0.00 | -0.11 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 300.00 | 38.70 | 41.00 | 29.57 | 0.00 | 0.00% | 0 | 99 | 0.30 | 0.86 | 0.01 | -0.13 | 1/27/2025 | 2/4/2025 3:59:53 PM EST |
| 310.00 | 30.20 | 32.50 | 20.05 | 0.00 | 0.00% | 0 | 302 | 0.29 | 0.80 | 0.01 | -0.14 | 1/27/2025 | 2/4/2025 3:59:53 PM EST |
| 320.00 | 22.50 | 24.50 | 24.84 | 0.00 | 0.00% | 0 | 172 | 0.28 | 0.72 | 0.01 | -0.16 | 2/3/2025 | 2/4/2025 3:59:53 PM EST |
| 330.00 | 16.30 | 17.30 | 19.07 | +0.47 | +2.53% | 1 | 4,113 | 0.27 | 0.61 | 0.01 | -0.17 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 340.00 | 11.30 | 11.50 | 14.00 | +1.55 | +12.45% | 9 | 259 | 0.27 | 0.49 | 0.01 | -0.16 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 350.00 | 5.90 | 8.20 | 9.20 | +1.00 | +12.20% | 8 | 1,686 | 0.27 | 0.36 | 0.01 | -0.15 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 360.00 | 4.30 | 5.80 | 5.61 | +0.46 | +8.94% | 5 | 257 | 0.27 | 0.26 | 0.01 | -0.13 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 370.00 | 2.45 | 3.70 | 3.00 | +0.10 | +3.45% | 1 | 191 | 0.27 | 0.17 | 0.01 | -0.10 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 380.00 | 0.95 | 3.10 | 1.80 | 0.00 | 0.00% | 1 | 74 | 0.26 | 0.11 | 0.01 | -0.07 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 390.00 | 0.55 | 1.40 | 0.55 | 0.00 | 0.00% | 0 | 91 | 0.27 | 0.06 | 0.00 | -0.05 | 1/27/2025 | 2/4/2025 3:59:53 PM EST |
| 400.00 | 0.00 | 2.65 | 1.35 | 0.00 | 0.00% | 0 | 25 | 0.39 | 0.04 | 0.00 | -0.03 | 12/6/2024 | 2/4/2025 3:59:53 PM EST |
| 410.00 | 0.00 | 2.10 | 1.10 | 0.00 | 0.00% | 0 | 3 | 0.40 | 0.02 | 0.00 | -0.02 | 11/7/2024 | 2/4/2025 3:59:53 PM EST |
| 420.00 | 0.00 | 2.40 | 0.55 | 0.00 | 0.00% | 0 | 2 | 0.46 | 0.01 | 0.00 | -0.01 | 11/6/2024 | 2/4/2025 3:59:53 PM EST |
| 430.00 | 0.00 | 2.50 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | -0.01 | 2/4/2025 3:59:53 PM EST | |||
| 440.00 | 0.00 | 2.35 | 0.90 | 0.00 | 0.00% | 0 | 2 | 0.52 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 2/4/2025 3:59:53 PM EST |
| 450.00 | 0.05 | 2.45 | 0.40 | 0.00 | 0.00% | 0 | 7 | 0.43 | 0.00 | 0.00 | 0.00 | 12/5/2024 | 2/4/2025 3:59:53 PM EST |
| 460.00 | 0.00 | 2.35 | 0.40 | 0.00 | 0.00% | 0 | 6 | 0.54 | 0.00 | 0.00 | 0.00 | 12/5/2024 | 2/4/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 0.70 | 0.28 | % | 1 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:53 PM EST | |
| 135.00 | 0.00 | 1.35 | 0.79 | 0.00 | 0.00% | 0 | 48 | 1.26 | 0.00 | 0.00 | 0.00 | 10/4/2024 | 2/4/2025 3:59:53 PM EST |
| 140.00 | 0.00 | 4.80 | 1.09 | 0.00 | 0.00% | 0 | 3 | 1.22 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 2/4/2025 3:59:53 PM EST |
| 145.00 | 0.00 | 0.65 | 1.12 | 0.00 | 0.00% | 0 | 26 | 1.18 | 0.00 | 0.00 | 0.00 | 8/7/2024 | 2/4/2025 3:59:53 PM EST |
| 150.00 | 0.00 | 4.80 | 2.35 | 0.00 | 0.00% | 0 | 5 | 1.15 | 0.00 | 0.00 | 0.00 | 8/7/2024 | 2/4/2025 3:59:53 PM EST |
| 155.00 | 0.00 | 2.40 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST | |||
| 160.00 | 0.00 | 2.35 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST | |||
| 165.00 | 0.00 | 4.80 | 0.30 | 0.00 | 0.00% | 0 | 3 | 1.04 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 2/4/2025 3:59:53 PM EST |
| 170.00 | 0.00 | 2.40 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST | |||
| 175.00 | 0.00 | 4.80 | 0.09 | 0.00 | 0.00% | 0 | 11 | 0.97 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 3:59:53 PM EST |
| 180.00 | 0.00 | 4.80 | 0.93 | 0.00 | 0.00% | 0 | 5 | 0.92 | 0.00 | 0.00 | 0.00 | 9/30/2024 | 2/4/2025 3:59:53 PM EST |
| 185.00 | 0.00 | 4.80 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST | |||
| 190.00 | 0.00 | 4.80 | 1.20 | 0.00 | 0.00% | 0 | 4 | 0.95 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 2/4/2025 3:59:53 PM EST |
| 195.00 | 0.00 | 4.80 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST | |||
| 200.00 | 0.00 | 0.95 | 3.20 | 0.00 | 0.00% | 0 | 5 | 0.80 | 0.00 | 0.00 | 0.00 | 7/24/2024 | 2/4/2025 3:59:53 PM EST |
| 210.00 | 0.00 | 4.80 | 0.83 | 0.00 | 0.00% | 0 | 13 | 0.73 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 2/4/2025 3:59:53 PM EST |
| 220.00 | 0.00 | 2.50 | 0.95 | 0.00 | 0.00% | 0 | 5 | 0.70 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 2/4/2025 3:59:53 PM EST |
| 230.00 | 0.00 | 2.45 | 0.20 | 0.00 | 0.00% | 0 | 106 | 0.61 | 0.00 | 0.00 | -0.01 | 1/30/2025 | 2/4/2025 3:59:53 PM EST |
| 240.00 | 0.00 | 2.40 | 0.53 | 0.00 | 0.00% | 0 | 270 | 0.55 | 0.00 | 0.00 | -0.03 | 1/24/2025 | 2/4/2025 3:59:53 PM EST |
| 250.00 | 0.00 | 1.60 | 2.77 | 0.00 | 0.00% | 0 | 241 | 0.54 | -0.01 | 0.00 | -0.04 | 1/7/2025 | 2/4/2025 3:59:53 PM EST |
| 260.00 | 0.30 | 1.20 | 0.55 | 0.00 | 0.00% | 0 | 32 | 0.45 | -0.02 | 0.00 | -0.06 | 1/30/2025 | 2/4/2025 3:59:53 PM EST |
| 270.00 | 0.50 | 0.90 | 0.50 | -0.29 | -36.71% | 1 | 68 | 0.37 | -0.03 | 0.00 | -0.07 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 280.00 | 0.75 | 2.15 | 0.80 | 0.00 | 0.00% | 0 | 74 | 0.38 | -0.06 | 0.00 | -0.09 | 1/31/2025 | 2/4/2025 3:59:53 PM EST |
| 290.00 | 1.10 | 1.80 | 1.50 | 0.00 | 0.00% | 0 | 331 | 0.32 | -0.09 | 0.00 | -0.11 | 2/3/2025 | 2/4/2025 3:59:53 PM EST |
| 300.00 | 1.80 | 2.75 | 2.47 | +0.02 | +0.82% | 12 | 254 | 0.30 | -0.14 | 0.01 | -0.13 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 310.00 | 2.25 | 4.80 | 2.70 | -0.44 | -14.02% | 2 | 342 | 0.30 | -0.20 | 0.01 | -0.14 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 320.00 | 4.80 | 7.70 | 4.40 | -1.40 | -24.14% | 2 | 728 | 0.28 | -0.28 | 0.01 | -0.16 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 330.00 | 8.40 | 10.80 | 7.80 | -0.86 | -9.94% | 4 | 305 | 0.29 | -0.39 | 0.01 | -0.17 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 340.00 | 13.10 | 16.00 | 11.40 | -1.10 | -8.80% | 5 | 20 | 0.29 | -0.51 | 0.01 | -0.16 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 350.00 | 19.10 | 21.90 | % | 0 | 0 | 0.27 | -0.64 | 0.01 | -0.15 | 2/4/2025 3:59:53 PM EST | |||
| 360.00 | 25.80 | 29.00 | % | 0 | 0 | 0.28 | -0.74 | 0.01 | -0.13 | 2/4/2025 3:59:53 PM EST | |||
| 370.00 | 34.20 | 37.80 | % | 0 | 0 | 0.30 | -0.83 | 0.01 | -0.10 | 2/4/2025 3:59:53 PM EST | |||
| 380.00 | 43.30 | 46.70 | % | 0 | 0 | 0.33 | -0.89 | 0.01 | -0.07 | 2/4/2025 3:59:53 PM EST | |||
| 390.00 | 52.90 | 56.90 | % | 0 | 0 | 0.37 | -0.94 | 0.00 | -0.05 | 2/4/2025 3:59:53 PM EST | |||
| 400.00 | 62.20 | 67.00 | % | 0 | 0 | 0.36 | -0.96 | 0.00 | -0.03 | 2/4/2025 3:59:53 PM EST | |||
| 410.00 | 72.60 | 77.00 | % | 0 | 0 | 0.45 | -0.98 | 0.00 | -0.02 | 2/4/2025 3:59:53 PM EST | |||
| 420.00 | 82.10 | 87.00 | % | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.01 | 2/4/2025 3:59:53 PM EST | |||
| 430.00 | 92.60 | 97.00 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | -0.01 | 2/4/2025 3:59:53 PM EST | |||
| 440.00 | 102.40 | 107.00 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST | |||
| 450.00 | 112.40 | 117.00 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST | |||
| 460.00 | 122.40 | 127.00 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST |