Options Chain for AIR PRODS & CHEMS INC COM (APD) - $319.76 as of 1/22/2025 9:43:56 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 188.60 | 192.60 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 135.00 | 183.80 | 187.80 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 140.00 | 178.60 | 182.80 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 145.00 | 174.60 | 177.90 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 150.00 | 168.90 | 173.00 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 155.00 | 163.90 | 168.10 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 160.00 | 159.00 | 163.10 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 165.00 | 154.20 | 158.20 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 170.00 | 149.10 | 153.10 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 175.00 | 144.30 | 148.40 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 180.00 | 139.20 | 143.50 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 185.00 | 135.00 | 139.00 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 190.00 | 130.10 | 133.30 | % | 0 | 0 | 0.78 | 0.99 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 195.00 | 125.10 | 129.00 | % | 0 | 0 | 0.76 | 0.99 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 200.00 | 120.30 | 124.00 | % | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.01 | 1/21/2025 3:59:57 PM EST | |||
| 210.00 | 110.30 | 113.60 | % | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.01 | 1/21/2025 3:59:57 PM EST | |||
| 220.00 | 100.50 | 104.00 | % | 0 | 0 | 0.57 | 0.98 | 0.00 | -0.03 | 1/21/2025 3:59:57 PM EST | |||
| 230.00 | 89.70 | 94.50 | % | 0 | 0 | 0.52 | 0.97 | 0.00 | -0.04 | 1/21/2025 3:59:57 PM EST | |||
| 240.00 | 80.10 | 84.50 | 57.92 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.96 | 0.00 | -0.04 | 6/13/2024 | 1/21/2025 3:59:57 PM EST |
| 250.00 | 70.30 | 75.00 | % | 0 | 0 | 0.43 | 0.94 | 0.00 | -0.05 | 1/21/2025 3:59:57 PM EST | |||
| 260.00 | 60.50 | 64.50 | 35.00 | 0.00 | 0.00% | 0 | 20 | 0.37 | 0.92 | 0.00 | -0.06 | 12/30/2024 | 1/21/2025 3:59:57 PM EST |
| 270.00 | 52.20 | 55.10 | 48.20 | 0.00 | 0.00% | 0 | 7 | 0.34 | 0.89 | 0.00 | -0.07 | 12/12/2024 | 1/21/2025 3:59:57 PM EST |
| 280.00 | 42.10 | 46.00 | 20.60 | 0.00 | 0.00% | 0 | 42 | 0.26 | 0.86 | 0.00 | -0.08 | 12/31/2024 | 1/21/2025 3:59:57 PM EST |
| 290.00 | 34.50 | 37.30 | 28.00 | 0.00 | 0.00% | 0 | 61 | 0.25 | 0.81 | 0.01 | -0.08 | 1/14/2025 | 1/21/2025 3:59:57 PM EST |
| 300.00 | 25.80 | 28.70 | 27.30 | 0.00 | 0.00% | 0 | 156 | 0.23 | 0.75 | 0.01 | -0.08 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 310.00 | 20.50 | 21.40 | 14.80 | 0.00 | 0.00% | 0 | 62 | 0.24 | 0.65 | 0.01 | -0.09 | 1/16/2025 | 1/21/2025 3:59:57 PM EST |
| 320.00 | 14.70 | 15.40 | 11.79 | 0.00 | 0.00% | 0 | 121 | 0.24 | 0.53 | 0.01 | -0.08 | 1/16/2025 | 1/21/2025 3:59:57 PM EST |
| 330.00 | 8.80 | 10.70 | 10.20 | 0.00 | 0.00% | 0 | 87 | 0.22 | 0.41 | 0.01 | -0.08 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 340.00 | 5.70 | 7.10 | 6.70 | 0.00 | 0.00% | 0 | 256 | 0.22 | 0.30 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 350.00 | 4.00 | 4.40 | 4.10 | 0.00 | 0.00% | 0 | 2,649 | 0.22 | 0.21 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 360.00 | 2.25 | 3.70 | 2.50 | 0.00 | 0.00% | 0 | 125 | 0.22 | 0.15 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 370.00 | 1.10 | 2.95 | 1.60 | 0.00 | 0.00% | 0 | 228 | 0.25 | 0.10 | 0.00 | -0.03 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 380.00 | 0.70 | 2.20 | 1.94 | 0.00 | 0.00% | 0 | 118 | 0.25 | 0.06 | 0.00 | -0.03 | 1/16/2025 | 1/21/2025 3:59:57 PM EST |
| 390.00 | 0.10 | 5.00 | 3.60 | 0.00 | 0.00% | 0 | 60 | 0.25 | 0.04 | 0.00 | -0.02 | 10/11/2024 | 1/21/2025 3:59:57 PM EST |
| 400.00 | 0.15 | 1.45 | 1.50 | 0.00 | 0.00% | 0 | 20 | 0.25 | 0.02 | 0.00 | -0.01 | 11/21/2024 | 1/21/2025 3:59:57 PM EST |
| 410.00 | 0.10 | 2.20 | 1.85 | 0.00 | 0.00% | 0 | 3 | 0.27 | 0.02 | 0.00 | -0.01 | 11/26/2024 | 1/21/2025 3:59:57 PM EST |
| 420.00 | 0.00 | 0.80 | 1.40 | 0.00 | 0.00% | 0 | 2 | 0.26 | 0.01 | 0.00 | -0.01 | 11/25/2024 | 1/21/2025 3:59:57 PM EST |
| 430.00 | 0.00 | 1.80 | 1.30 | 0.00 | 0.00% | 0 | 1 | 0.31 | 0.00 | 0.00 | 0.00 | 11/27/2024 | 1/21/2025 3:59:57 PM EST |
| 440.00 | 0.00 | 1.75 | % | 0 | 0 | 0.31 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 450.00 | 0.00 | 4.80 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 460.00 | 0.00 | 2.30 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 470.00 | 0.00 | 1.70 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 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 | 1.15 | 0.45 | 0.00 | 0.00% | 0 | 5 | 1.00 | 0.00 | 0.00 | 0.00 | 12/12/2024 | 1/21/2025 3:59:57 PM EST |
| 135.00 | 0.00 | 2.25 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 140.00 | 0.00 | 1.60 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 145.00 | 0.00 | 1.75 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 150.00 | 0.00 | 1.15 | 0.20 | 0.00 | 0.00% | 0 | 16 | 0.85 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 1/21/2025 3:59:57 PM EST |
| 155.00 | 0.00 | 1.45 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 160.00 | 0.00 | 2.35 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 165.00 | 0.00 | 2.35 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 170.00 | 0.00 | 2.35 | 0.90 | 0.00 | 0.00% | 0 | 14 | 0.84 | 0.00 | 0.00 | 0.00 | 8/16/2024 | 1/21/2025 3:59:57 PM EST |
| 175.00 | 0.00 | 2.00 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 180.00 | 0.00 | 2.15 | 2.35 | 0.00 | 0.00% | 0 | 4 | 0.76 | 0.00 | 0.00 | 0.00 | 7/22/2024 | 1/21/2025 3:59:57 PM EST |
| 185.00 | 0.00 | 2.40 | 1.40 | 0.00 | 0.00% | 0 | 1 | 0.75 | 0.00 | 0.00 | 0.00 | 6/12/2024 | 1/21/2025 3:59:57 PM EST |
| 190.00 | 0.00 | 1.85 | 3.10 | 0.00 | 0.00% | 0 | 8 | 0.68 | -0.01 | 0.00 | 0.00 | 7/3/2024 | 1/21/2025 3:59:57 PM EST |
| 195.00 | 0.00 | 2.45 | 3.20 | 0.00 | 0.00% | 0 | 2 | 0.69 | -0.01 | 0.00 | 0.00 | 7/10/2024 | 1/21/2025 3:59:57 PM EST |
| 200.00 | 0.00 | 2.00 | 1.00 | 0.00 | 0.00% | 0 | 16 | 0.63 | -0.01 | 0.00 | -0.01 | 1/2/2025 | 1/21/2025 3:59:57 PM EST |
| 210.00 | 0.00 | 2.05 | 0.90 | 0.00 | 0.00% | 0 | 8 | 0.58 | -0.01 | 0.00 | -0.01 | 11/21/2024 | 1/21/2025 3:59:57 PM EST |
| 220.00 | 0.10 | 1.00 | 1.70 | 0.00 | 0.00% | 0 | 17 | 0.39 | -0.02 | 0.00 | -0.03 | 12/30/2024 | 1/21/2025 3:59:57 PM EST |
| 230.00 | 0.05 | 4.90 | 2.00 | 0.00 | 0.00% | 0 | 11 | 0.39 | -0.03 | 0.00 | -0.04 | 1/2/2025 | 1/21/2025 3:59:57 PM EST |
| 240.00 | 0.25 | 2.15 | 2.25 | 0.00 | 0.00% | 0 | 16 | 0.36 | -0.04 | 0.00 | -0.04 | 1/8/2025 | 1/21/2025 3:59:57 PM EST |
| 250.00 | 0.00 | 2.95 | 2.60 | 0.00 | 0.00% | 0 | 17 | 0.33 | -0.06 | 0.00 | -0.05 | 1/10/2025 | 1/21/2025 3:59:57 PM EST |
| 260.00 | 0.00 | 3.30 | 4.50 | 0.00 | 0.00% | 0 | 16 | 0.30 | -0.08 | 0.00 | -0.06 | 1/10/2025 | 1/21/2025 3:59:57 PM EST |
| 270.00 | 1.60 | 1.95 | 2.16 | 0.00 | 0.00% | 0 | 53 | 0.28 | -0.11 | 0.00 | -0.07 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 280.00 | 2.45 | 3.00 | 2.44 | 0.00 | 0.00% | 0 | 39 | 0.27 | -0.14 | 0.00 | -0.08 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 290.00 | 3.90 | 4.30 | 6.91 | 0.00 | 0.00% | 0 | 63 | 0.25 | -0.19 | 0.01 | -0.08 | 1/16/2025 | 1/21/2025 3:59:57 PM EST |
| 300.00 | 5.40 | 6.60 | 8.00 | 0.00 | 0.00% | 0 | 63 | 0.24 | -0.25 | 0.01 | -0.08 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 310.00 | 8.60 | 9.70 | 16.75 | 0.00 | 0.00% | 0 | 37 | 0.23 | -0.35 | 0.01 | -0.09 | 1/14/2025 | 1/21/2025 3:59:57 PM EST |
| 320.00 | 12.80 | 13.90 | 13.20 | 0.00 | 0.00% | 0 | 20 | 0.23 | -0.47 | 0.01 | -0.08 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 330.00 | 17.40 | 20.00 | 40.70 | 0.00 | 0.00% | 0 | 15 | 0.22 | -0.59 | 0.01 | -0.08 | 12/27/2024 | 1/21/2025 3:59:57 PM EST |
| 340.00 | 24.40 | 27.60 | 49.00 | 0.00 | 0.00% | 0 | 34 | 0.22 | -0.70 | 0.01 | -0.07 | 12/19/2024 | 1/21/2025 3:59:57 PM EST |
| 350.00 | 31.10 | 35.10 | 64.80 | 0.00 | 0.00% | 0 | 0 | 0.20 | -0.79 | 0.01 | -0.06 | 9/20/2024 | 1/21/2025 3:59:57 PM EST |
| 360.00 | 39.90 | 43.60 | % | 0 | 0 | 0.25 | -0.85 | 0.01 | -0.05 | 1/21/2025 3:59:57 PM EST | |||
| 370.00 | 49.20 | 52.60 | % | 0 | 0 | 0.26 | -0.90 | 0.00 | -0.03 | 1/21/2025 3:59:57 PM EST | |||
| 380.00 | 58.80 | 62.30 | % | 0 | 0 | 0.28 | -0.94 | 0.00 | -0.03 | 1/21/2025 3:59:57 PM EST | |||
| 390.00 | 68.50 | 73.00 | % | 0 | 0 | 0.32 | -0.96 | 0.00 | -0.02 | 1/21/2025 3:59:57 PM EST | |||
| 400.00 | 78.50 | 82.40 | % | 0 | 0 | 0.33 | -0.98 | 0.00 | -0.01 | 1/21/2025 3:59:57 PM EST | |||
| 410.00 | 88.50 | 92.60 | % | 0 | 0 | 0.36 | -0.98 | 0.00 | -0.01 | 1/21/2025 3:59:57 PM EST | |||
| 420.00 | 98.40 | 102.60 | % | 0 | 0 | 0.41 | -0.99 | 0.00 | -0.01 | 1/21/2025 3:59:57 PM EST | |||
| 430.00 | 108.20 | 112.50 | 118.50 | 0.00 | 0.00% | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 11/7/2024 | 1/21/2025 3:59:57 PM EST |
| 440.00 | 118.50 | 122.50 | % | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 450.00 | 128.40 | 132.50 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 460.00 | 138.40 | 142.50 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 470.00 | 148.50 | 152.50 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST |