Options Chain for AIR PRODS & CHEMS INC COM (APD) - $270.50 as of 6/20/2025 8:34:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 99.10 | 102.30 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 175.00 | 94.10 | 97.80 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 180.00 | 88.80 | 92.90 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 185.00 | 83.80 | 87.90 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 190.00 | 79.10 | 83.00 | % | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 195.00 | 74.30 | 77.90 | % | 0 | 0 | 0.65 | 0.99 | 0.00 | -0.01 | 6/20/2025 3:59:57 PM EST | |||
| 200.00 | 69.00 | 73.00 | % | 0 | 0 | 0.62 | 0.98 | 0.00 | -0.02 | 6/20/2025 3:59:57 PM EST | |||
| 210.00 | 59.70 | 63.40 | % | 0 | 0 | 0.53 | 0.95 | 0.00 | -0.03 | 6/20/2025 3:59:57 PM EST | |||
| 220.00 | 50.30 | 53.60 | % | 0 | 0 | 0.48 | 0.93 | 0.00 | -0.05 | 6/20/2025 3:59:57 PM EST | |||
| 230.00 | 41.00 | 44.50 | % | 0 | 0 | 0.36 | 0.88 | 0.00 | -0.07 | 6/20/2025 3:59:57 PM EST | |||
| 240.00 | 32.90 | 35.90 | % | 0 | 0 | 0.35 | 0.83 | 0.01 | -0.08 | 6/20/2025 3:59:57 PM EST | |||
| 250.00 | 24.20 | 27.30 | % | 0 | 0 | 0.31 | 0.75 | 0.01 | -0.09 | 6/20/2025 3:59:57 PM EST | |||
| 260.00 | 17.20 | 20.40 | 18.84 | % | 2 | 0 | 0.31 | 0.65 | 0.01 | -0.10 | 6/20/2025 | 6/20/2025 3:59:57 PM EST | |
| 270.00 | 11.00 | 14.50 | % | 0 | 0 | 0.29 | 0.53 | 0.01 | -0.10 | 6/20/2025 3:59:57 PM EST | |||
| 280.00 | 6.10 | 9.90 | 8.10 | -4.30 | -34.68% | 163 | 1 | 0.28 | 0.39 | 0.01 | -0.10 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 290.00 | 3.70 | 5.60 | 5.20 | -2.20 | -29.73% | 354 | 1 | 0.27 | 0.27 | 0.01 | -0.08 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 300.00 | 0.85 | 4.60 | 2.60 | -1.57 | -37.65% | 1 | 2 | 0.27 | 0.17 | 0.01 | -0.06 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 310.00 | 0.85 | 3.40 | % | 0 | 0 | 0.30 | 0.11 | 0.01 | -0.05 | 6/20/2025 3:59:57 PM EST | |||
| 320.00 | 0.00 | 2.85 | % | 0 | 0 | 0.31 | 0.06 | 0.00 | -0.03 | 6/20/2025 3:59:57 PM EST | |||
| 330.00 | 0.00 | 2.55 | % | 0 | 0 | 0.33 | 0.04 | 0.00 | -0.02 | 6/20/2025 3:59:57 PM EST | |||
| 340.00 | 0.00 | 2.40 | % | 0 | 0 | 0.38 | 0.02 | 0.00 | -0.02 | 6/20/2025 3:59:57 PM EST | |||
| 350.00 | 0.00 | 2.00 | % | 0 | 0 | 0.44 | 0.01 | 0.00 | -0.01 | 6/20/2025 3:59:57 PM EST | |||
| 360.00 | 0.00 | 1.90 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 370.00 | 0.00 | 1.75 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 380.00 | 0.00 | 1.85 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 390.00 | 0.00 | 1.15 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 400.00 | 0.00 | 1.65 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 410.00 | 0.00 | 1.80 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 420.00 | 0.00 | 1.75 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 0.00 | 1.80 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 175.00 | 0.00 | 2.20 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 180.00 | 0.00 | 2.25 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 185.00 | 0.00 | 2.20 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 190.00 | 0.00 | 2.30 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 195.00 | 0.00 | 1.20 | % | 0 | 0 | 0.50 | -0.01 | 0.00 | -0.01 | 6/20/2025 3:59:57 PM EST | |||
| 200.00 | 0.00 | 2.20 | % | 0 | 0 | 0.48 | -0.02 | 0.00 | -0.02 | 6/20/2025 3:59:57 PM EST | |||
| 210.00 | 0.00 | 2.20 | % | 0 | 0 | 0.38 | -0.05 | 0.00 | -0.03 | 6/20/2025 3:59:57 PM EST | |||
| 220.00 | 0.55 | 3.20 | % | 0 | 0 | 0.41 | -0.07 | 0.00 | -0.05 | 6/20/2025 3:59:57 PM EST | |||
| 230.00 | 0.75 | 4.20 | % | 0 | 0 | 0.38 | -0.12 | 0.00 | -0.07 | 6/20/2025 3:59:57 PM EST | |||
| 240.00 | 1.50 | 5.00 | % | 0 | 0 | 0.34 | -0.17 | 0.01 | -0.08 | 6/20/2025 3:59:57 PM EST | |||
| 250.00 | 3.90 | 5.80 | 5.00 | % | 2 | 0 | 0.31 | -0.25 | 0.01 | -0.09 | 6/20/2025 | 6/20/2025 3:59:57 PM EST | |
| 260.00 | 5.70 | 9.50 | 6.39 | % | 1 | 0 | 0.30 | -0.35 | 0.01 | -0.10 | 6/20/2025 | 6/20/2025 3:59:57 PM EST | |
| 270.00 | 9.70 | 13.30 | 11.25 | +2.35 | +26.41% | 1 | 1 | 0.28 | -0.47 | 0.01 | -0.10 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 280.00 | 15.40 | 18.30 | 13.30 | 0.00 | 0.00% | 0 | 3 | 0.27 | -0.61 | 0.01 | -0.10 | 6/18/2025 | 6/20/2025 3:59:57 PM EST |
| 290.00 | 21.90 | 25.50 | % | 0 | 0 | 0.26 | -0.73 | 0.01 | -0.08 | 6/20/2025 3:59:57 PM EST | |||
| 300.00 | 30.20 | 33.50 | % | 0 | 0 | 0.26 | -0.83 | 0.01 | -0.06 | 6/20/2025 3:59:57 PM EST | |||
| 310.00 | 39.10 | 42.70 | % | 0 | 0 | 0.26 | -0.89 | 0.01 | -0.05 | 6/20/2025 3:59:57 PM EST | |||
| 320.00 | 48.90 | 52.90 | % | 0 | 0 | 0.41 | -0.94 | 0.00 | -0.03 | 6/20/2025 3:59:57 PM EST | |||
| 330.00 | 58.80 | 62.50 | % | 0 | 0 | 0.45 | -0.96 | 0.00 | -0.02 | 6/20/2025 3:59:57 PM EST | |||
| 340.00 | 68.70 | 73.00 | % | 0 | 0 | 0.49 | -0.98 | 0.00 | -0.02 | 6/20/2025 3:59:57 PM EST | |||
| 350.00 | 78.70 | 82.70 | % | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.01 | 6/20/2025 3:59:57 PM EST | |||
| 360.00 | 88.60 | 92.60 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 370.00 | 98.60 | 102.50 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 380.00 | 108.70 | 112.40 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 390.00 | 118.70 | 122.30 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 400.00 | 128.70 | 132.80 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 410.00 | 138.60 | 142.80 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 420.00 | 149.10 | 152.30 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST |