Options Chain for AIR PRODS & CHEMS INC COM (APD) - $295.12 as of 3/28/2025 7:14:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 115.30 | 119.40 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 180.00 | 110.30 | 113.80 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 185.00 | 105.30 | 108.80 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 190.00 | 99.90 | 103.90 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 195.00 | 94.90 | 98.80 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 200.00 | 90.10 | 94.10 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 210.00 | 80.40 | 84.40 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 220.00 | 71.00 | 74.50 | % | 0 | 0 | 0.58 | 0.99 | 0.00 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 230.00 | 61.20 | 64.50 | % | 0 | 0 | 0.53 | 0.96 | 0.00 | -0.03 | 3/28/2025 3:59:49 PM EST | |||
| 240.00 | 51.90 | 55.50 | % | 0 | 0 | 0.48 | 0.94 | 0.00 | -0.04 | 3/28/2025 3:59:49 PM EST | |||
| 250.00 | 42.50 | 45.80 | % | 0 | 0 | 0.35 | 0.90 | 0.00 | -0.06 | 3/28/2025 3:59:49 PM EST | |||
| 260.00 | 34.00 | 36.00 | % | 0 | 0 | 0.34 | 0.84 | 0.01 | -0.08 | 3/28/2025 3:59:49 PM EST | |||
| 270.00 | 24.50 | 27.10 | % | 0 | 0 | 0.32 | 0.77 | 0.01 | -0.09 | 3/28/2025 3:59:49 PM EST | |||
| 280.00 | 18.60 | 19.80 | 17.74 | 0.00 | 0.00% | 0 | 1 | 0.30 | 0.67 | 0.01 | -0.11 | 3/21/2025 | 3/28/2025 3:59:49 PM EST |
| 290.00 | 12.80 | 13.50 | 15.40 | 0.00 | 0.00% | 0 | 40 | 0.29 | 0.54 | 0.01 | -0.11 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 300.00 | 8.20 | 8.70 | 8.67 | -0.55 | -5.97% | 4 | 25 | 0.28 | 0.41 | 0.01 | -0.11 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 310.00 | 4.70 | 5.30 | 5.20 | -0.90 | -14.76% | 2 | 18 | 0.27 | 0.28 | 0.01 | -0.10 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 320.00 | 2.80 | 3.10 | 3.04 | -0.11 | -3.50% | 10 | 3,749 | 0.27 | 0.19 | 0.01 | -0.08 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 330.00 | 1.50 | 1.80 | 1.75 | 0.00 | 0.00% | 0 | 195 | 0.27 | 0.12 | 0.01 | -0.06 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 340.00 | 0.75 | 1.10 | 0.95 | 0.00 | 0.00% | 0 | 10 | 0.28 | 0.08 | 0.00 | -0.05 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 350.00 | 0.20 | 1.80 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.30 | 0.05 | 0.00 | -0.03 | 3/24/2025 | 3/28/2025 3:59:49 PM EST |
| 360.00 | 0.10 | 1.65 | % | 0 | 0 | 0.32 | 0.03 | 0.00 | -0.02 | 3/28/2025 3:59:49 PM EST | |||
| 370.00 | 0.00 | 1.50 | % | 0 | 0 | 0.43 | 0.01 | 0.00 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 380.00 | 0.00 | 1.45 | 0.17 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.01 | 0.00 | -0.01 | 3/26/2025 | 3/28/2025 3:59:49 PM EST |
| 390.00 | 0.00 | 1.40 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.49 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:49 PM EST |
| 400.00 | 0.00 | 2.20 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 410.00 | 0.00 | 2.15 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 420.00 | 0.00 | 1.35 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 430.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.61 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 0.00 | 1.45 | 0.05 | 0.00 | 0.00% | 0 | 15 | 0.85 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 180.00 | 0.00 | 2.25 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 185.00 | 0.00 | 2.30 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 190.00 | 0.00 | 2.30 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 195.00 | 0.00 | 2.35 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 200.00 | 0.00 | 0.70 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 210.00 | 0.00 | 2.45 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 220.00 | 0.20 | 0.85 | % | 0 | 0 | 0.47 | -0.01 | 0.00 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 230.00 | 0.30 | 1.00 | % | 0 | 0 | 0.37 | -0.04 | 0.00 | -0.03 | 3/28/2025 3:59:49 PM EST | |||
| 240.00 | 0.75 | 1.50 | % | 0 | 0 | 0.34 | -0.06 | 0.00 | -0.04 | 3/28/2025 3:59:49 PM EST | |||
| 250.00 | 1.50 | 1.70 | 1.51 | 0.00 | 0.00% | 0 | 6 | 0.33 | -0.10 | 0.00 | -0.06 | 3/24/2025 | 3/28/2025 3:59:49 PM EST |
| 260.00 | 2.40 | 2.80 | 2.45 | +0.25 | +11.37% | 2 | 24 | 0.31 | -0.16 | 0.01 | -0.08 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 270.00 | 4.20 | 4.70 | 4.30 | +0.75 | +21.13% | 84 | 37 | 0.30 | -0.23 | 0.01 | -0.09 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 280.00 | 6.80 | 7.20 | 6.70 | +1.00 | +17.55% | 11 | 1,542 | 0.29 | -0.33 | 0.01 | -0.11 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 290.00 | 10.80 | 11.20 | 9.40 | 0.00 | 0.00% | 0 | 12 | 0.28 | -0.46 | 0.01 | -0.11 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 300.00 | 15.90 | 16.60 | 15.10 | 0.00 | 0.00% | 0 | 3 | 0.27 | -0.59 | 0.01 | -0.11 | 3/24/2025 | 3/28/2025 3:59:49 PM EST |
| 310.00 | 21.50 | 23.50 | 24.58 | 0.00 | 0.00% | 0 | 4 | 0.26 | -0.72 | 0.01 | -0.10 | 3/21/2025 | 3/28/2025 3:59:49 PM EST |
| 320.00 | 28.90 | 32.10 | % | 0 | 0 | 0.25 | -0.81 | 0.01 | -0.08 | 3/28/2025 3:59:49 PM EST | |||
| 330.00 | 37.90 | 41.30 | % | 0 | 0 | 0.26 | -0.88 | 0.01 | -0.06 | 3/28/2025 3:59:49 PM EST | |||
| 340.00 | 47.30 | 51.10 | % | 0 | 0 | 0.41 | -0.92 | 0.00 | -0.05 | 3/28/2025 3:59:49 PM EST | |||
| 350.00 | 57.50 | 61.30 | % | 0 | 0 | 0.44 | -0.95 | 0.00 | -0.03 | 3/28/2025 3:59:49 PM EST | |||
| 360.00 | 67.30 | 71.20 | % | 0 | 0 | 0.50 | -0.97 | 0.00 | -0.02 | 3/28/2025 3:59:49 PM EST | |||
| 370.00 | 77.60 | 81.60 | % | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 380.00 | 87.50 | 91.30 | % | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 390.00 | 97.30 | 101.30 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 400.00 | 107.50 | 111.50 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 410.00 | 117.50 | 121.10 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 420.00 | 127.60 | 131.70 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 430.00 | 137.30 | 141.30 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST |