Options Chain for AIR PRODS & CHEMS INC COM (APD) - $291.97 as of 7/11/2025 8:03:56 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 125.10 | 129.20 | 127.15 | % | 0.77 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST | |||
| 170.00 | 120.90 | 124.20 | 122.55 | % | 0.72 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST | |||
| 175.00 | 115.10 | 119.20 | 117.15 | % | 0.67 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST | |||
| 180.00 | 110.10 | 114.30 | 112.20 | % | 0.62 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST | |||
| 185.00 | 105.10 | 109.30 | 107.20 | % | 0.58 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST | |||
| 190.00 | 100.10 | 104.20 | 102.15 | % | 0.54 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST | |||
| 195.00 | 95.10 | 99.30 | 97.20 | % | 0.50 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST | |||
| 200.00 | 90.10 | 94.30 | 92.20 | % | 0.46 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST | |||
| 210.00 | 80.20 | 84.20 | 82.20 | 82.95 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.69 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 4:00:04 PM EST |
| 220.00 | 70.20 | 74.30 | 72.25 | % | 0.33 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST | |||
| 230.00 | 60.20 | 64.30 | 62.25 | % | 0.27 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST | |||
| 240.00 | 50.20 | 54.30 | 52.25 | % | 0.22 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST | |||
| 250.00 | 40.20 | 44.30 | 42.25 | 45.40 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.95 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 4:00:04 PM EST |
| 260.00 | 30.20 | 34.40 | 32.30 | 21.80 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/11/2025 4:00:04 PM EST |
| 270.00 | 20.30 | 23.90 | 22.10 | 25.55 | 0.00 | 0.00% | 0.08 | 0 | 481 | 0.45 | 0.99 | 0.00 | -0.01 | 7/9/2025 | 7/11/2025 4:00:04 PM EST |
| 280.00 | 11.20 | 14.10 | 12.65 | 12.55 | -3.35 | -21.07% | 0.05 | 2 | 452 | 0.30 | 0.92 | 0.02 | -0.09 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 290.00 | 2.60 | 6.20 | 4.40 | 4.28 | -4.02 | -48.44% | 0.02 | 5 | 711 | 0.25 | 0.60 | 0.05 | -0.21 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 300.00 | 0.45 | 0.75 | 0.60 | 0.65 | -1.10 | -62.86% | 0.00 | 14 | 1,394 | 0.19 | 0.13 | 0.03 | -0.12 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 310.00 | 0.00 | 0.50 | 0.25 | 0.19 | +0.04 | +26.67% | 0.00 | 1 | 29 | 0.30 | 0.01 | 0.00 | -0.01 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 320.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.55 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 4:00:04 PM EST |
| 330.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.49 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/11/2025 4:00:04 PM EST |
| 340.00 | 0.00 | 1.55 | 0.78 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 7/11/2025 4:00:04 PM EST |
| 350.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST | |||
| 360.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST | |||
| 370.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST | |||
| 380.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST | |||
| 390.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST | |||
| 400.00 | 0.00 | 1.65 | 0.83 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST | |||
| 410.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.85 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 7/11/2025 4:00:04 PM EST |
| 170.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST | |||
| 175.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST | |||
| 180.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST | |||
| 185.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST | |||
| 190.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST | |||
| 195.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST | |||
| 200.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST | |||
| 210.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST | |||
| 220.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.02 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/11/2025 4:00:04 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.09 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/11/2025 4:00:04 PM EST |
| 240.00 | 0.00 | 1.40 | 0.70 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.02 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/11/2025 4:00:04 PM EST |
| 250.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.52 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/11/2025 4:00:04 PM EST |
| 260.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 589 | 0.43 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 4:00:04 PM EST |
| 270.00 | 0.00 | 2.20 | 1.10 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 360 | 0.43 | -0.01 | 0.00 | -0.01 | 7/8/2025 | 7/11/2025 4:00:04 PM EST |
| 280.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 190 | 0.30 | -0.08 | 0.02 | -0.09 | 7/10/2025 | 7/11/2025 4:00:04 PM EST |
| 290.00 | 1.40 | 2.65 | 2.03 | 3.00 | +2.00 | +200.00% | 0.01 | 6 | 44 | 0.18 | -0.40 | 0.05 | -0.21 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 300.00 | 7.00 | 10.40 | 8.70 | 15.12 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.23 | -0.87 | 0.03 | -0.12 | 7/1/2025 | 7/11/2025 4:00:04 PM EST |
| 310.00 | 16.00 | 19.80 | 17.90 | % | 0.06 | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.01 | 7/11/2025 4:00:04 PM EST | |||
| 320.00 | 26.10 | 30.00 | 28.05 | % | 0.09 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST | |||
| 330.00 | 35.90 | 40.00 | 37.95 | % | 0.12 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST | |||
| 340.00 | 45.80 | 50.00 | 47.90 | % | 0.14 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST | |||
| 350.00 | 55.80 | 60.00 | 57.90 | % | 0.17 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST | |||
| 360.00 | 65.80 | 70.00 | 67.90 | % | 0.19 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST | |||
| 370.00 | 75.90 | 80.00 | 77.95 | % | 0.21 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST | |||
| 380.00 | 85.80 | 90.00 | 87.90 | % | 0.23 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST | |||
| 390.00 | 95.80 | 100.00 | 97.90 | % | 0.25 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST | |||
| 400.00 | 106.10 | 110.00 | 108.05 | % | 0.27 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST | |||
| 410.00 | 116.00 | 120.00 | 118.00 | % | 0.29 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST |