Options Chain for AIR PRODS & CHEMS INC COM (APD) - $268.71 as of 9/6/2024 8:14:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 157.20 | 160.80 | % | 0 | 0 | 2.59 | 1.00 | 0.00 | -0.02 | 9/6/2024 4:00:01 PM EST | |||
| 115.00 | 151.90 | 155.80 | % | 0 | 0 | 2.69 | 1.00 | 0.00 | -0.02 | 9/6/2024 4:00:01 PM EST | |||
| 120.00 | 146.70 | 151.00 | % | 0 | 0 | 2.39 | 1.00 | 0.00 | -0.02 | 9/6/2024 4:00:01 PM EST | |||
| 125.00 | 141.70 | 145.40 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | -0.02 | 9/6/2024 4:00:01 PM EST | |||
| 130.00 | 136.70 | 141.30 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | -0.02 | 9/6/2024 4:00:01 PM EST | |||
| 135.00 | 132.10 | 136.20 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | -0.02 | 9/6/2024 4:00:01 PM EST | |||
| 140.00 | 126.50 | 130.30 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | -0.02 | 9/6/2024 4:00:01 PM EST | |||
| 145.00 | 122.00 | 125.90 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | -0.02 | 9/6/2024 4:00:01 PM EST | |||
| 150.00 | 116.50 | 120.20 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | -0.02 | 9/6/2024 4:00:01 PM EST | |||
| 155.00 | 111.90 | 115.80 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | -0.03 | 9/6/2024 4:00:01 PM EST | |||
| 160.00 | 106.80 | 110.30 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | -0.03 | 9/6/2024 4:00:01 PM EST | |||
| 165.00 | 101.80 | 105.30 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | -0.03 | 9/6/2024 4:00:01 PM EST | |||
| 170.00 | 97.10 | 100.90 | 89.25 | 0.00 | 0.00% | 0 | 16 | 1.58 | 1.00 | 0.00 | -0.03 | 7/10/2024 | 9/6/2024 4:00:01 PM EST |
| 175.00 | 91.50 | 95.30 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | -0.03 | 9/6/2024 4:00:01 PM EST | |||
| 180.00 | 87.20 | 90.20 | 60.49 | 0.00 | 0.00% | 0 | 1 | 1.30 | 1.00 | 0.00 | -0.03 | 4/10/2024 | 9/6/2024 4:00:01 PM EST |
| 185.00 | 82.60 | 86.20 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.03 | 9/6/2024 4:00:01 PM EST | |||
| 190.00 | 76.90 | 80.90 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.03 | 9/6/2024 4:00:01 PM EST | |||
| 195.00 | 72.40 | 75.20 | 36.70 | 0.00 | 0.00% | 0 | 1 | 1.10 | 1.00 | 0.00 | -0.03 | 2/5/2024 | 9/6/2024 4:00:01 PM EST |
| 200.00 | 67.10 | 70.50 | 67.75 | 0.00 | 0.00% | 0 | 2 | 1.04 | 1.00 | 0.00 | -0.03 | 5/20/2024 | 9/6/2024 4:00:01 PM EST |
| 210.00 | 57.20 | 61.00 | 66.45 | 0.00 | 0.00% | 0 | 82 | 0.97 | 1.00 | 0.00 | -0.03 | 9/4/2024 | 9/6/2024 4:00:01 PM EST |
| 220.00 | 46.50 | 51.40 | 54.90 | 0.00 | 0.00% | 0 | 358 | 0.82 | 1.00 | 0.00 | -0.04 | 8/15/2024 | 9/6/2024 4:00:01 PM EST |
| 230.00 | 37.00 | 41.50 | 46.83 | 0.00 | 0.00% | 0 | 116 | 0.65 | 0.99 | 0.00 | -0.05 | 8/23/2024 | 9/6/2024 4:00:01 PM EST |
| 240.00 | 27.00 | 30.70 | 36.22 | 0.00 | 0.00% | 0 | 216 | 0.51 | 0.97 | 0.00 | -0.08 | 9/4/2024 | 9/6/2024 4:00:01 PM EST |
| 250.00 | 18.50 | 20.30 | 24.91 | 0.00 | 0.00% | 0 | 653 | 0.35 | 0.91 | 0.01 | -0.13 | 9/5/2024 | 9/6/2024 4:00:01 PM EST |
| 260.00 | 10.30 | 12.00 | 17.00 | 0.00 | 0.00% | 0 | 628 | 0.31 | 0.78 | 0.02 | -0.17 | 9/3/2024 | 9/6/2024 4:00:01 PM EST |
| 270.00 | 4.00 | 4.30 | 3.85 | -3.75 | -49.35% | 26 | 1,108 | 0.21 | 0.48 | 0.04 | -0.18 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 280.00 | 0.80 | 1.00 | 0.80 | -1.48 | -64.92% | 13 | 4,199 | 0.20 | 0.18 | 0.02 | -0.11 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 290.00 | 0.05 | 2.05 | 0.31 | -0.08 | -20.52% | 15 | 878 | 0.40 | 0.04 | 0.01 | -0.03 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 300.00 | 0.05 | 0.50 | 0.15 | -0.08 | -34.79% | 1 | 620 | 0.30 | 0.01 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 310.00 | 0.00 | 0.55 | 0.25 | +0.10 | +66.67% | 1 | 294 | 0.44 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 320.00 | 0.00 | 0.55 | 0.17 | 0.00 | 0.00% | 0 | 217 | 0.52 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 4:00:01 PM EST |
| 330.00 | 0.00 | 1.35 | 0.65 | 0.00 | 0.00% | 0 | 8 | 0.72 | 0.00 | 0.00 | 0.00 | 8/1/2024 | 9/6/2024 4:00:01 PM EST |
| 340.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.79 | 0.00 | 0.00 | 0.00 | 8/16/2024 | 9/6/2024 4:00:01 PM EST |
| 350.00 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 5 | 0.87 | 0.00 | 0.00 | 0.00 | 7/5/2024 | 9/6/2024 4:00:01 PM EST |
| 360.00 | 0.00 | 0.75 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 370.00 | 0.00 | 0.80 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 380.00 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.94 | 0.00 | 0.00 | 0.00 | 2/5/2024 | 9/6/2024 4:00:01 PM EST |
| 390.00 | 0.00 | 0.65 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 400.00 | 0.00 | 0.65 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 410.00 | 0.00 | 0.65 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 420.00 | 0.00 | 0.65 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 0.55 | 0.20 | 0.00 | 0.00% | 0 | 3 | 2.24 | 0.00 | 0.00 | -0.02 | 6/25/2024 | 9/6/2024 4:00:01 PM EST |
| 115.00 | 0.00 | 0.65 | 0.30 | 0.00 | 0.00% | 0 | 1 | 2.19 | 0.00 | 0.00 | -0.02 | 5/20/2024 | 9/6/2024 4:00:01 PM EST |
| 120.00 | 0.00 | 0.65 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | -0.02 | 9/6/2024 4:00:01 PM EST | |||
| 125.00 | 0.00 | 0.65 | 0.30 | 0.00 | 0.00% | 0 | 1 | 1.99 | 0.00 | 0.00 | -0.02 | 5/20/2024 | 9/6/2024 4:00:01 PM EST |
| 130.00 | 0.00 | 0.65 | 0.13 | 0.00 | 0.00% | 0 | 14 | 1.90 | 0.00 | 0.00 | -0.02 | 5/20/2024 | 9/6/2024 4:00:01 PM EST |
| 135.00 | 0.00 | 0.65 | 0.35 | 0.00 | 0.00% | 0 | 1 | 1.81 | 0.00 | 0.00 | -0.02 | 5/20/2024 | 9/6/2024 4:00:01 PM EST |
| 140.00 | 0.00 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 1 | 1.54 | 0.00 | 0.00 | -0.02 | 7/2/2024 | 9/6/2024 4:00:01 PM EST |
| 145.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 3 | 1.68 | 0.00 | 0.00 | -0.02 | 8/5/2024 | 9/6/2024 4:00:01 PM EST |
| 150.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 31 | 1.60 | 0.00 | 0.00 | -0.02 | 8/5/2024 | 9/6/2024 4:00:01 PM EST |
| 155.00 | 0.00 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 10 | 1.52 | 0.00 | 0.00 | -0.03 | 6/4/2024 | 9/6/2024 4:00:01 PM EST |
| 160.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 46 | 1.45 | 0.00 | 0.00 | -0.03 | 8/9/2024 | 9/6/2024 4:00:01 PM EST |
| 165.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 29 | 1.37 | 0.00 | 0.00 | -0.03 | 8/13/2024 | 9/6/2024 4:00:01 PM EST |
| 170.00 | 0.00 | 1.00 | 0.43 | 0.00 | 0.00% | 0 | 17 | 1.37 | 0.00 | 0.00 | -0.03 | 6/14/2024 | 9/6/2024 4:00:01 PM EST |
| 175.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 89 | 0.85 | 0.00 | 0.00 | -0.03 | 8/14/2024 | 9/6/2024 4:00:01 PM EST |
| 180.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 1,018 | 0.79 | 0.00 | 0.00 | -0.03 | 8/29/2024 | 9/6/2024 4:00:01 PM EST |
| 185.00 | 0.00 | 0.75 | 0.36 | 0.00 | 0.00% | 0 | 26 | 1.09 | 0.00 | 0.00 | -0.03 | 8/29/2024 | 9/6/2024 4:00:01 PM EST |
| 190.00 | 0.00 | 0.75 | 0.39 | 0.00 | 0.00% | 0 | 1,517 | 1.02 | 0.00 | 0.00 | -0.03 | 8/29/2024 | 9/6/2024 4:00:01 PM EST |
| 195.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 144 | 0.65 | 0.00 | 0.00 | -0.03 | 9/3/2024 | 9/6/2024 4:00:01 PM EST |
| 200.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 263 | 0.72 | 0.00 | 0.00 | -0.03 | 8/19/2024 | 9/6/2024 4:00:01 PM EST |
| 210.00 | 0.00 | 2.15 | 0.50 | 0.00 | 0.00% | 0 | 275 | 0.99 | 0.00 | 0.00 | -0.03 | 9/4/2024 | 9/6/2024 4:00:01 PM EST |
| 220.00 | 0.00 | 0.65 | 0.15 | -0.38 | -71.70% | 2 | 238 | 0.63 | 0.00 | 0.00 | -0.04 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 230.00 | 0.05 | 0.45 | 0.20 | 0.00 | 0.00% | 0 | 237 | 0.41 | -0.01 | 0.00 | -0.05 | 8/30/2024 | 9/6/2024 4:00:01 PM EST |
| 240.00 | 0.25 | 0.40 | 0.40 | 0.00 | 0.00% | 0 | 818 | 0.35 | -0.03 | 0.00 | -0.08 | 9/4/2024 | 9/6/2024 4:00:01 PM EST |
| 250.00 | 0.45 | 1.25 | 0.37 | 0.00 | 0.00% | 0 | 406 | 0.31 | -0.09 | 0.01 | -0.13 | 9/5/2024 | 9/6/2024 4:00:01 PM EST |
| 260.00 | 1.45 | 1.85 | 1.70 | +0.85 | +100.00% | 16 | 2,251 | 0.24 | -0.22 | 0.02 | -0.17 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 270.00 | 4.70 | 5.30 | 5.40 | +2.73 | +102.25% | 16 | 736 | 0.22 | -0.52 | 0.04 | -0.18 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 280.00 | 11.60 | 12.80 | 12.50 | +5.60 | +81.16% | 3 | 671 | 0.29 | -0.82 | 0.02 | -0.11 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 290.00 | 20.10 | 23.10 | 11.40 | 0.00 | 0.00% | 0 | 144 | 0.41 | -0.96 | 0.01 | -0.03 | 8/29/2024 | 9/6/2024 4:00:01 PM EST |
| 300.00 | 29.30 | 33.90 | 20.50 | 0.00 | 0.00% | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.01 | 8/2/2024 | 9/6/2024 4:00:01 PM EST |
| 310.00 | 39.90 | 43.10 | 27.00 | 0.00 | 0.00% | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 8/2/2024 | 9/6/2024 4:00:01 PM EST |
| 320.00 | 50.00 | 53.70 | 76.00 | 0.00 | 0.00% | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 3/11/2024 | 9/6/2024 4:00:01 PM EST |
| 330.00 | 60.00 | 63.20 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 340.00 | 70.00 | 73.20 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 350.00 | 80.00 | 83.20 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 360.00 | 90.00 | 93.30 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 370.00 | 100.30 | 103.30 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 380.00 | 109.30 | 113.10 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 390.00 | 119.30 | 123.30 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 400.00 | 129.40 | 133.30 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 410.00 | 140.00 | 143.20 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 420.00 | 149.30 | 153.30 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST |