Options Chain for AIR PRODS & CHEMS INC COM (APD) - $269.84 as of 5/27/2025 3:53:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 108.30 | 112.30 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 170.00 | 103.30 | 107.30 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 175.00 | 98.40 | 102.20 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 180.00 | 93.40 | 97.30 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 185.00 | 88.40 | 92.40 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 190.00 | 83.40 | 87.40 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 195.00 | 78.50 | 82.50 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 200.00 | 73.50 | 77.40 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 210.00 | 63.70 | 67.70 | % | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.01 | 5/27/2025 1:59:04 PM EST | |||
| 220.00 | 54.00 | 57.90 | % | 0 | 0 | 0.52 | 0.96 | 0.00 | -0.03 | 5/27/2025 1:59:04 PM EST | |||
| 230.00 | 44.20 | 48.20 | % | 0 | 0 | 0.45 | 0.93 | 0.00 | -0.05 | 5/27/2025 1:59:04 PM EST | |||
| 240.00 | 35.60 | 38.80 | % | 0 | 0 | 0.25 | 0.89 | 0.01 | -0.06 | 5/27/2025 1:59:04 PM EST | |||
| 250.00 | 25.80 | 30.00 | % | 0 | 0 | 0.30 | 0.83 | 0.01 | -0.08 | 5/27/2025 1:59:04 PM EST | |||
| 260.00 | 17.70 | 21.10 | % | 0 | 0 | 0.26 | 0.73 | 0.01 | -0.09 | 5/27/2025 1:59:04 PM EST | |||
| 270.00 | 11.60 | 13.10 | 9.40 | 0.00 | 0.00% | 0 | 7 | 0.25 | 0.59 | 0.02 | -0.10 | 5/23/2025 | 5/27/2025 1:59:04 PM EST |
| 280.00 | 7.30 | 7.80 | 7.20 | +0.65 | +9.93% | 1 | 260 | 0.24 | 0.43 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 290.00 | 3.80 | 4.20 | 3.68 | +0.78 | +26.90% | 2 | 20 | 0.23 | 0.28 | 0.01 | -0.08 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 300.00 | 1.50 | 2.00 | 1.85 | +0.47 | +34.06% | 14 | 55 | 0.23 | 0.16 | 0.01 | -0.05 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 310.00 | 0.00 | 1.00 | 0.63 | 0.00 | 0.00% | 0 | 11 | 0.25 | 0.09 | 0.01 | -0.04 | 5/23/2025 | 5/27/2025 1:59:04 PM EST |
| 320.00 | 0.00 | 0.80 | 0.78 | 0.00 | 0.00% | 0 | 4 | 0.27 | 0.04 | 0.00 | -0.02 | 5/21/2025 | 5/27/2025 1:59:04 PM EST |
| 330.00 | 0.00 | 0.30 | 0.25 | 0.00 | 0.00% | 1 | 6 | 0.26 | 0.02 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 340.00 | 0.00 | 0.50 | 0.31 | 0.00 | 0.00% | 0 | 1 | 0.28 | 0.01 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 1:59:04 PM EST |
| 350.00 | 0.00 | 0.75 | % | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 360.00 | 0.00 | 1.35 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 370.00 | 0.00 | 1.35 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 380.00 | 0.00 | 0.75 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 390.00 | 0.00 | 0.75 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 400.00 | 0.00 | 1.35 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 410.00 | 0.00 | 1.35 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 0.00 | 1.35 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 170.00 | 0.00 | 0.75 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 175.00 | 0.00 | 1.35 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 180.00 | 0.00 | 0.75 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 185.00 | 0.00 | 0.75 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 190.00 | 0.00 | 0.75 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 195.00 | 0.00 | 1.45 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 200.00 | 0.00 | 1.50 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 210.00 | 0.00 | 0.95 | % | 0 | 0 | 0.44 | -0.01 | 0.00 | -0.01 | 5/27/2025 1:59:04 PM EST | |||
| 220.00 | 0.50 | 0.80 | 2.15 | 0.00 | 0.00% | 0 | 2 | 0.36 | -0.04 | 0.00 | -0.03 | 5/22/2025 | 5/27/2025 1:59:04 PM EST |
| 230.00 | 0.00 | 1.25 | 1.31 | 0.00 | 0.00% | 0 | 2 | 0.32 | -0.07 | 0.00 | -0.05 | 5/23/2025 | 5/27/2025 1:59:04 PM EST |
| 240.00 | 1.45 | 2.60 | 1.65 | -0.61 | -27.00% | 2 | 108 | 0.30 | -0.11 | 0.01 | -0.06 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 250.00 | 2.60 | 2.85 | 2.85 | -1.45 | -33.73% | 15 | 13 | 0.28 | -0.17 | 0.01 | -0.08 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 260.00 | 4.30 | 4.90 | 4.90 | -2.60 | -34.67% | 19 | 43 | 0.27 | -0.27 | 0.01 | -0.09 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 270.00 | 7.80 | 8.30 | 8.30 | -2.14 | -20.50% | 4 | 81 | 0.25 | -0.41 | 0.02 | -0.10 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 280.00 | 12.30 | 14.20 | 12.05 | 0.00 | 0.00% | 0 | 11 | 0.24 | -0.57 | 0.02 | -0.09 | 5/20/2025 | 5/27/2025 1:59:04 PM EST |
| 290.00 | 17.20 | 21.40 | 17.60 | 0.00 | 0.00% | 0 | 6 | 0.24 | -0.72 | 0.01 | -0.08 | 5/16/2025 | 5/27/2025 1:59:04 PM EST |
| 300.00 | 25.50 | 29.10 | 29.88 | +3.98 | +15.37% | 5 | 5 | 0.23 | -0.84 | 0.01 | -0.05 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 310.00 | 34.50 | 38.40 | % | 0 | 0 | 0.32 | -0.91 | 0.01 | -0.04 | 5/27/2025 1:59:04 PM EST | |||
| 320.00 | 44.00 | 48.00 | % | 0 | 0 | 0.35 | -0.96 | 0.00 | -0.02 | 5/27/2025 1:59:04 PM EST | |||
| 330.00 | 53.80 | 57.70 | % | 0 | 0 | 0.40 | -0.98 | 0.00 | -0.01 | 5/27/2025 1:59:04 PM EST | |||
| 340.00 | 63.70 | 67.70 | % | 0 | 0 | 0.44 | -0.99 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 350.00 | 73.70 | 77.70 | % | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 360.00 | 83.60 | 87.60 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 370.00 | 93.50 | 97.60 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 380.00 | 103.50 | 107.50 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 390.00 | 114.00 | 117.50 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 400.00 | 124.00 | 127.50 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 410.00 | 131.20 | 139.60 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST |