Options Chain for AIR PRODS & CHEMS INC COM (APD) - $277.62 as of 5/5/2025 7:28:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 140.90 | 145.00 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 135.00 | 136.10 | 140.30 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 140.00 | 131.00 | 135.10 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 145.00 | 126.00 | 129.90 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 150.00 | 121.20 | 125.00 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 155.00 | 116.10 | 120.40 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 160.00 | 111.10 | 115.00 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 165.00 | 106.00 | 110.30 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 170.00 | 101.30 | 105.20 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 175.00 | 96.20 | 100.10 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 180.00 | 91.50 | 95.20 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 185.00 | 86.30 | 90.20 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 190.00 | 81.40 | 85.40 | 71.50 | 0.00 | 0.00% | 0 | 1 | 0.75 | 1.00 | 0.00 | -0.01 | 5/1/2025 | 5/5/2025 3:59:48 PM EST |
| 195.00 | 76.40 | 80.60 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.03 | 5/5/2025 3:59:48 PM EST | |||
| 200.00 | 71.50 | 75.40 | 61.80 | 0.00 | 0.00% | 0 | 1 | 0.67 | 1.00 | 0.00 | -0.03 | 5/1/2025 | 5/5/2025 3:59:48 PM EST |
| 210.00 | 61.70 | 65.60 | 52.20 | 0.00 | 0.00% | 0 | 2 | 0.59 | 0.99 | 0.00 | -0.04 | 4/7/2025 | 5/5/2025 3:59:48 PM EST |
| 220.00 | 52.80 | 56.00 | 52.30 | 0.00 | 0.00% | 0 | 4 | 0.54 | 0.97 | 0.00 | -0.05 | 4/23/2025 | 5/5/2025 3:59:48 PM EST |
| 230.00 | 42.80 | 46.30 | 52.06 | 0.00 | 0.00% | 0 | 7 | 0.45 | 0.93 | 0.00 | -0.07 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 240.00 | 33.80 | 37.10 | 32.90 | 0.00 | 0.00% | 0 | 11 | 0.41 | 0.89 | 0.01 | -0.09 | 5/1/2025 | 5/5/2025 3:59:48 PM EST |
| 250.00 | 25.00 | 28.10 | 32.80 | 0.00 | 0.00% | 0 | 5 | 0.29 | 0.82 | 0.01 | -0.11 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 260.00 | 18.20 | 19.80 | 23.07 | 0.00 | 0.00% | 0 | 31 | 0.29 | 0.71 | 0.01 | -0.12 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 270.00 | 11.20 | 13.20 | 15.53 | 0.00 | 0.00% | 0 | 91 | 0.27 | 0.58 | 0.02 | -0.13 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 280.00 | 6.30 | 7.50 | 8.30 | -2.26 | -21.41% | 6 | 484 | 0.25 | 0.42 | 0.02 | -0.12 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 290.00 | 3.10 | 4.60 | 3.90 | -1.52 | -28.05% | 4 | 260 | 0.25 | 0.26 | 0.01 | -0.10 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 300.00 | 1.65 | 2.00 | 1.85 | -0.93 | -33.46% | 31 | 5,672 | 0.24 | 0.15 | 0.01 | -0.07 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 310.00 | 0.55 | 1.00 | 0.81 | -0.56 | -40.88% | 1 | 310 | 0.23 | 0.07 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 320.00 | 0.00 | 1.05 | 0.67 | 0.00 | 0.00% | 0 | 172 | 0.30 | 0.03 | 0.00 | -0.02 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 330.00 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 389 | 0.34 | 0.01 | 0.00 | -0.01 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 340.00 | 0.00 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 445 | 0.36 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:48 PM EST |
| 350.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 2,794 | 0.40 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 360.00 | 0.00 | 0.75 | 0.26 | 0.00 | 0.00% | 0 | 62 | 0.43 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:48 PM EST |
| 370.00 | 0.00 | 0.95 | 0.14 | 0.00 | 0.00% | 0 | 154 | 0.49 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:48 PM EST |
| 380.00 | 0.00 | 0.75 | 3.24 | 0.00 | 0.00% | 0 | 170 | 0.50 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 5/5/2025 3:59:48 PM EST |
| 390.00 | 0.00 | 0.75 | 1.60 | 0.00 | 0.00% | 0 | 9 | 0.53 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 5/5/2025 3:59:48 PM EST |
| 400.00 | 0.00 | 0.75 | 0.54 | 0.00 | 0.00% | 0 | 5 | 0.56 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 5/5/2025 3:59:48 PM EST |
| 410.00 | 0.00 | 0.55 | 0.10 | -0.26 | -72.23% | 3 | 8 | 0.56 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 420.00 | 0.00 | 1.30 | 0.15 | 0.00 | 0.00% | 0 | 5 | 0.68 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 5/5/2025 3:59:48 PM EST |
| 430.00 | 0.00 | 1.30 | 0.10 | 0.00 | 0.00% | 0 | 4 | 0.71 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 5/5/2025 3:59:48 PM EST |
| 440.00 | 0.00 | 2.15 | 1.65 | 0.00 | 0.00% | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 12/2/2024 | 5/5/2025 3:59:48 PM EST |
| 450.00 | 0.00 | 1.25 | 1.20 | 0.00 | 0.00% | 0 | 2 | 0.76 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 5/5/2025 3:59:48 PM EST |
| 460.00 | 0.00 | 1.25 | 1.00 | 0.00 | 0.00% | 0 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 12/3/2024 | 5/5/2025 3:59:48 PM EST |
| 470.00 | 0.00 | 2.15 | 0.45 | 0.00 | 0.00% | 0 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 5/5/2025 3:59:48 PM EST |
| 480.00 | 0.00 | 0.75 | 0.85 | 0.00 | 0.00% | 0 | 1 | 0.77 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 5/5/2025 3:59:48 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 | 1.35 | 0.55 | 0.00 | 0.00% | 0 | 2 | 1.26 | 0.00 | 0.00 | 0.00 | 12/11/2024 | 5/5/2025 3:59:48 PM EST |
| 135.00 | 0.00 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 6 | 1.05 | 0.00 | 0.00 | 0.00 | 12/10/2024 | 5/5/2025 3:59:48 PM EST |
| 140.00 | 0.00 | 1.35 | 0.60 | 0.00 | 0.00% | 0 | 3 | 1.11 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 5/5/2025 3:59:48 PM EST |
| 145.00 | 0.00 | 1.35 | 0.70 | 0.00 | 0.00% | 0 | 2 | 1.15 | 0.00 | 0.00 | 0.00 | 7/15/2024 | 5/5/2025 3:59:48 PM EST |
| 150.00 | 0.00 | 1.35 | 0.85 | 0.00 | 0.00% | 0 | 2 | 1.01 | 0.00 | 0.00 | 0.00 | 7/15/2024 | 5/5/2025 3:59:48 PM EST |
| 155.00 | 0.00 | 1.35 | 1.00 | 0.00 | 0.00% | 0 | 2 | 0.96 | 0.00 | 0.00 | 0.00 | 7/15/2024 | 5/5/2025 3:59:48 PM EST |
| 160.00 | 0.00 | 1.35 | 1.15 | 0.00 | 0.00% | 0 | 2 | 0.92 | 0.00 | 0.00 | 0.00 | 7/15/2024 | 5/5/2025 3:59:48 PM EST |
| 165.00 | 0.00 | 1.10 | 1.00 | 0.00 | 0.00% | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 5/5/2025 3:59:48 PM EST |
| 170.00 | 0.00 | 0.75 | 1.23 | 0.00 | 0.00% | 0 | 5 | 0.74 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 5/5/2025 3:59:48 PM EST |
| 175.00 | 0.00 | 1.35 | 1.43 | 0.00 | 0.00% | 0 | 4 | 0.79 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 5/5/2025 3:59:48 PM EST |
| 180.00 | 0.00 | 0.75 | 1.00 | 0.00 | 0.00% | 0 | 10 | 0.66 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/5/2025 3:59:48 PM EST |
| 185.00 | 0.00 | 1.40 | 1.74 | 0.00 | 0.00% | 0 | 31 | 0.71 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 3:59:48 PM EST |
| 190.00 | 0.00 | 0.75 | 1.37 | 0.00 | 0.00% | 0 | 6 | 0.59 | 0.00 | 0.00 | -0.01 | 4/21/2025 | 5/5/2025 3:59:48 PM EST |
| 195.00 | 0.00 | 0.75 | 1.30 | 0.00 | 0.00% | 0 | 20 | 0.56 | 0.00 | 0.00 | -0.03 | 4/21/2025 | 5/5/2025 3:59:48 PM EST |
| 200.00 | 0.00 | 0.95 | 0.50 | 0.00 | 0.00% | 0 | 38 | 0.55 | 0.00 | 0.00 | -0.03 | 4/3/2025 | 5/5/2025 3:59:48 PM EST |
| 210.00 | 0.00 | 0.85 | 2.20 | 0.00 | 0.00% | 0 | 262 | 0.46 | -0.01 | 0.00 | -0.04 | 4/21/2025 | 5/5/2025 3:59:48 PM EST |
| 220.00 | 0.00 | 1.05 | 0.90 | 0.00 | 0.00% | 0 | 133 | 0.42 | -0.03 | 0.00 | -0.05 | 5/1/2025 | 5/5/2025 3:59:48 PM EST |
| 230.00 | 0.80 | 1.05 | 0.80 | -1.27 | -61.36% | 1 | 672 | 0.33 | -0.07 | 0.00 | -0.07 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 240.00 | 1.40 | 1.75 | 1.85 | 0.00 | 0.00% | 0 | 158 | 0.31 | -0.11 | 0.01 | -0.09 | 5/1/2025 | 5/5/2025 3:59:48 PM EST |
| 250.00 | 2.50 | 3.10 | 2.48 | +0.62 | +33.34% | 25 | 160 | 0.29 | -0.18 | 0.01 | -0.11 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 260.00 | 4.70 | 5.40 | 4.20 | +0.70 | +20.00% | 6 | 479 | 0.28 | -0.29 | 0.01 | -0.12 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 270.00 | 8.00 | 9.00 | 7.50 | +1.85 | +32.75% | 11 | 255 | 0.27 | -0.42 | 0.02 | -0.13 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 280.00 | 12.60 | 14.90 | 10.70 | +0.60 | +5.95% | 9 | 290 | 0.24 | -0.58 | 0.02 | -0.12 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 290.00 | 19.40 | 21.50 | 17.40 | -4.37 | -20.08% | 3 | 277 | 0.25 | -0.74 | 0.01 | -0.10 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 300.00 | 26.60 | 29.60 | 36.10 | 0.00 | 0.00% | 0 | 113 | 0.32 | -0.85 | 0.01 | -0.07 | 4/23/2025 | 5/5/2025 3:59:48 PM EST |
| 310.00 | 36.00 | 39.10 | 34.85 | -5.30 | -13.20% | 2 | 95 | 0.36 | -0.93 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 320.00 | 46.00 | 49.30 | 45.10 | -1.70 | -3.64% | 2 | 24 | 0.40 | -0.97 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 330.00 | 56.00 | 59.00 | 56.80 | 0.00 | 0.00% | 0 | 5 | 0.46 | -0.99 | 0.00 | -0.01 | 5/1/2025 | 5/5/2025 3:59:48 PM EST |
| 340.00 | 66.00 | 69.90 | 35.30 | 0.00 | 0.00% | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 5/5/2025 3:59:48 PM EST |
| 350.00 | 75.90 | 79.90 | 26.50 | 0.00 | 0.00% | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 2/5/2025 | 5/5/2025 3:59:48 PM EST |
| 360.00 | 85.70 | 89.90 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 370.00 | 95.90 | 99.90 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 380.00 | 105.90 | 109.70 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 390.00 | 115.90 | 119.70 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 400.00 | 126.30 | 129.00 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 410.00 | 135.90 | 139.30 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 420.00 | 146.20 | 149.10 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 430.00 | 155.90 | 159.90 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 440.00 | 166.00 | 169.90 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 450.00 | 175.70 | 179.90 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 460.00 | 185.90 | 189.90 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 470.00 | 195.90 | 199.60 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 480.00 | 205.70 | 209.70 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST |