Options Chain for AIR PRODS & CHEMS INC COM (APD) - $283.95 as of 8/12/2025 2:04:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 113.70 | 118.20 | 115.95 | % | 0.68 | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM EST | |||
| 175.00 | 108.70 | 113.20 | 110.95 | % | 0.63 | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM EST | |||
| 180.00 | 103.80 | 107.80 | 105.80 | % | 0.59 | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM EST | |||
| 185.00 | 98.80 | 102.80 | 100.80 | % | 0.54 | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM EST | |||
| 190.00 | 93.80 | 97.80 | 95.80 | % | 0.50 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM EST | |||
| 195.00 | 88.70 | 92.70 | 90.70 | % | 0.47 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM EST | |||
| 200.00 | 83.70 | 88.10 | 85.90 | % | 0.43 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM EST | |||
| 210.00 | 73.80 | 77.80 | 75.80 | % | 0.36 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM EST | |||
| 220.00 | 63.80 | 67.80 | 65.80 | % | 0.30 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM EST | |||
| 230.00 | 53.90 | 57.80 | 55.85 | % | 0.24 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM EST | |||
| 240.00 | 43.80 | 47.80 | 45.80 | % | 0.19 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM EST | |||
| 250.00 | 34.00 | 37.30 | 35.65 | 43.03 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.26 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 8/12/2025 11:59:04 AM EST |
| 260.00 | 24.50 | 27.10 | 25.80 | 18.84 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.02 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 8/12/2025 11:59:04 AM EST |
| 270.00 | 14.00 | 17.30 | 15.65 | 15.33 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.72 | 0.97 | 0.01 | -0.07 | 8/11/2025 | 8/12/2025 11:59:04 AM EST |
| 280.00 | 6.10 | 7.80 | 6.95 | 10.70 | 0.00 | 0.00% | 0.02 | 0 | 212 | 0.28 | 0.79 | 0.05 | -0.25 | 8/8/2025 | 8/12/2025 11:59:04 AM EST |
| 290.00 | 0.35 | 1.20 | 0.78 | 1.03 | +0.08 | +8.43% | 0.00 | 3 | 486 | 0.19 | 0.21 | 0.05 | -0.24 | 8/12/2025 | 8/12/2025 11:59:04 AM EST |
| 300.00 | 0.00 | 0.55 | 0.28 | 0.24 | -0.01 | -4.00% | 0.00 | 1 | 675 | 0.44 | 0.01 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 11:59:04 AM EST |
| 310.00 | 0.00 | 0.45 | 0.23 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 505 | 0.59 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:04 AM EST |
| 320.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 141 | 0.53 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:04 AM EST |
| 330.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.32 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 11:59:04 AM EST |
| 340.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.50 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:59:04 AM EST |
| 350.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM EST | |||
| 360.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM EST | |||
| 370.00 | 0.00 | 2.05 | 1.03 | % | 0.00 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM EST | |||
| 380.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM EST | |||
| 390.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM EST | |||
| 400.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM EST | |||
| 410.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM EST | |||
| 420.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM EST | |||
| 175.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM EST | |||
| 180.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM EST | |||
| 185.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM EST | |||
| 190.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM EST | |||
| 195.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM EST | |||
| 200.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM EST | |||
| 210.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.11 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 8/12/2025 11:59:04 AM EST |
| 230.00 | 0.00 | 1.55 | 0.78 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.62 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 8/12/2025 11:59:04 AM EST |
| 240.00 | 0.00 | 0.70 | 0.35 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.89 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 11:59:04 AM EST |
| 250.00 | 0.00 | 0.65 | 0.33 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.93 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:59:04 AM EST |
| 260.00 | 0.05 | 0.20 | 0.13 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 120 | 0.51 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:04 AM EST |
| 270.00 | 0.05 | 0.35 | 0.20 | 0.27 | +0.02 | +8.00% | 0.00 | 1 | 70 | 0.34 | -0.03 | 0.01 | -0.07 | 8/12/2025 | 8/12/2025 11:59:04 AM EST |
| 280.00 | 0.65 | 0.85 | 0.75 | 0.65 | -1.70 | -72.34% | 0.00 | 1 | 121 | 0.26 | -0.21 | 0.05 | -0.25 | 8/12/2025 | 8/12/2025 11:59:04 AM EST |
| 290.00 | 4.30 | 5.90 | 5.10 | 5.10 | +0.60 | +13.34% | 0.02 | 20 | 237 | 0.23 | -0.79 | 0.05 | -0.24 | 8/12/2025 | 8/12/2025 11:59:04 AM EST |
| 300.00 | 12.60 | 16.20 | 14.40 | 10.00 | 0.00 | 0.00% | 0.05 | 0 | 21 | 0.59 | -0.99 | 0.00 | -0.01 | 7/31/2025 | 8/12/2025 11:59:04 AM EST |
| 310.00 | 22.90 | 26.40 | 24.65 | 15.30 | 0.00 | 0.00% | 0.08 | 0 | 51 | 0.77 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 8/12/2025 11:59:04 AM EST |
| 320.00 | 32.10 | 36.40 | 34.25 | % | 0.11 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM EST | |||
| 330.00 | 42.10 | 46.40 | 44.25 | % | 0.13 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM EST | |||
| 340.00 | 52.10 | 56.40 | 54.25 | % | 0.16 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM EST | |||
| 350.00 | 62.10 | 66.40 | 64.25 | % | 0.18 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM EST | |||
| 360.00 | 71.90 | 76.40 | 74.15 | % | 0.21 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM EST | |||
| 370.00 | 82.10 | 86.40 | 84.25 | % | 0.23 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM EST | |||
| 380.00 | 92.10 | 96.40 | 94.25 | % | 0.25 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM EST | |||
| 390.00 | 102.10 | 106.40 | 104.25 | % | 0.27 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM EST | |||
| 400.00 | 112.10 | 116.40 | 114.25 | % | 0.29 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM EST | |||
| 410.00 | 122.10 | 126.40 | 124.25 | % | 0.30 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM EST | |||
| 420.00 | 132.10 | 136.40 | 134.25 | % | 0.32 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM EST |