Options Chain for AIR PRODS & CHEMS INC COM (APD) - $262.85 as of 11/12/2025 8:34:57 AM 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 | 90.50 | 94.20 | 92.35 | % | 0.54 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 11/11/2025 4:00:03 PM EST | |||
| 175.00 | 85.70 | 89.20 | 87.45 | % | 0.50 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 11/11/2025 4:00:03 PM EST | |||
| 180.00 | 81.10 | 84.30 | 82.70 | % | 0.46 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 11/11/2025 4:00:03 PM EST | |||
| 185.00 | 75.40 | 79.30 | 77.35 | % | 0.42 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 11/11/2025 4:00:03 PM EST | |||
| 190.00 | 70.60 | 74.30 | 72.45 | 71.10 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 11/11/2025 4:00:03 PM EST |
| 195.00 | 65.70 | 69.30 | 67.50 | % | 0.35 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 11/11/2025 4:00:03 PM EST | |||
| 200.00 | 60.70 | 64.30 | 62.50 | % | 0.31 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 11/11/2025 4:00:03 PM EST | |||
| 210.00 | 50.50 | 54.40 | 52.45 | % | 0.25 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 11/11/2025 4:00:03 PM EST | |||
| 220.00 | 41.50 | 44.40 | 42.95 | 44.24 | 0.00 | 0.00% | 0.20 | 0 | 7 | 0.93 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 11/11/2025 4:00:03 PM EST |
| 230.00 | 30.60 | 34.50 | 32.55 | 33.00 | 0.00 | 0.00% | 0.14 | 0 | 10 | 0.76 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 11/11/2025 4:00:03 PM EST |
| 240.00 | 21.60 | 24.70 | 23.15 | 24.67 | 0.00 | 0.00% | 0.10 | 0 | 420 | 0.61 | 0.96 | 0.01 | -0.04 | 11/11/2025 | 11/11/2025 4:00:03 PM EST |
| 250.00 | 11.50 | 15.40 | 13.45 | 10.90 | 0.00 | 0.00% | 0.05 | 0 | 494 | 0.47 | 0.86 | 0.02 | -0.12 | 11/10/2025 | 11/11/2025 4:00:03 PM EST |
| 260.00 | 4.60 | 6.00 | 5.30 | 7.57 | 0.00 | 0.00% | 0.02 | 0 | 582 | 0.24 | 0.59 | 0.04 | -0.20 | 11/11/2025 | 11/11/2025 4:00:03 PM EST |
| 270.00 | 1.25 | 2.15 | 1.70 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 367 | 0.26 | 0.22 | 0.03 | -0.15 | 11/11/2025 | 11/11/2025 4:00:03 PM EST |
| 280.00 | 0.05 | 1.50 | 0.78 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 338 | 0.24 | 0.04 | 0.01 | -0.04 | 11/11/2025 | 11/11/2025 4:00:03 PM EST |
| 290.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 372 | 0.44 | 0.00 | 0.00 | -0.01 | 11/6/2025 | 11/11/2025 4:00:03 PM EST |
| 300.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 672 | 0.50 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/11/2025 4:00:03 PM EST |
| 310.00 | 0.00 | 2.15 | 1.08 | 2.07 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.84 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 11/11/2025 4:00:03 PM EST |
| 320.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.62 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/11/2025 4:00:03 PM EST |
| 330.00 | 0.00 | 0.95 | 0.48 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.87 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 11/11/2025 4:00:03 PM EST |
| 340.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.14 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 11/11/2025 4:00:03 PM EST |
| 350.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 11/11/2025 4:00:03 PM EST | |||
| 360.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.32 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 11/11/2025 4:00:03 PM EST |
| 370.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 11/11/2025 4:00:03 PM EST | |||
| 380.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 11/11/2025 4:00:03 PM EST | |||
| 390.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 11/11/2025 4:00:03 PM EST | |||
| 400.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 11/11/2025 4:00:03 PM EST | |||
| 410.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 11/11/2025 4:00:03 PM EST | |||
| 420.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 11/11/2025 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.19 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/11/2025 4:00:03 PM EST |
| 175.00 | 0.00 | 0.55 | 0.28 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 11/11/2025 4:00:03 PM EST |
| 180.00 | 0.00 | 0.55 | 0.28 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 11/11/2025 4:00:03 PM EST |
| 185.00 | 0.00 | 0.60 | 0.30 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 11/11/2025 4:00:03 PM EST |
| 190.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 11/11/2025 4:00:03 PM EST | |||
| 195.00 | 0.00 | 0.60 | 0.30 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.02 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/11/2025 4:00:03 PM EST |
| 200.00 | 0.00 | 0.50 | 0.25 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.91 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/11/2025 4:00:03 PM EST |
| 210.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.84 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/11/2025 4:00:03 PM EST |
| 220.00 | 0.10 | 1.30 | 0.70 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.53 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/11/2025 4:00:03 PM EST |
| 230.00 | 0.15 | 0.55 | 0.35 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 120 | 0.46 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/11/2025 4:00:03 PM EST |
| 240.00 | 0.30 | 1.20 | 0.75 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 208 | 0.40 | -0.04 | 0.01 | -0.04 | 11/11/2025 | 11/11/2025 4:00:03 PM EST |
| 250.00 | 0.00 | 1.35 | 0.68 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 192 | 0.32 | -0.14 | 0.02 | -0.12 | 11/11/2025 | 11/11/2025 4:00:03 PM EST |
| 260.00 | 2.80 | 4.00 | 3.40 | 2.90 | 0.00 | 0.00% | 0.01 | 0 | 1,088 | 0.25 | -0.41 | 0.04 | -0.20 | 11/11/2025 | 11/11/2025 4:00:03 PM EST |
| 270.00 | 7.20 | 10.40 | 8.80 | 20.18 | 0.00 | 0.00% | 0.03 | 0 | 41 | 0.32 | -0.78 | 0.03 | -0.15 | 10/17/2025 | 11/11/2025 4:00:03 PM EST |
| 280.00 | 16.10 | 20.00 | 18.05 | 22.13 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.45 | -0.96 | 0.01 | -0.04 | 11/10/2025 | 11/11/2025 4:00:03 PM EST |
| 290.00 | 26.00 | 29.90 | 27.95 | 22.90 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.58 | -1.00 | 0.00 | -0.01 | 10/7/2025 | 11/11/2025 4:00:03 PM EST |
| 300.00 | 36.00 | 39.90 | 37.95 | % | 0.13 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 11/11/2025 4:00:03 PM EST | |||
| 310.00 | 46.00 | 49.90 | 47.95 | % | 0.15 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 11/11/2025 4:00:03 PM EST | |||
| 320.00 | 55.80 | 59.90 | 57.85 | 49.85 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 11/11/2025 4:00:03 PM EST |
| 330.00 | 66.00 | 69.90 | 67.95 | % | 0.21 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 11/11/2025 4:00:03 PM EST | |||
| 340.00 | 75.80 | 79.90 | 77.85 | % | 0.23 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 11/11/2025 4:00:03 PM EST | |||
| 350.00 | 85.80 | 89.90 | 87.85 | % | 0.25 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 11/11/2025 4:00:03 PM EST | |||
| 360.00 | 95.80 | 99.90 | 97.85 | % | 0.27 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 11/11/2025 4:00:03 PM EST | |||
| 370.00 | 105.80 | 109.90 | 107.85 | % | 0.29 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 11/11/2025 4:00:03 PM EST | |||
| 380.00 | 115.80 | 119.90 | 117.85 | % | 0.31 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 11/11/2025 4:00:03 PM EST | |||
| 390.00 | 125.80 | 129.90 | 127.85 | % | 0.33 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 11/11/2025 4:00:03 PM EST | |||
| 400.00 | 136.00 | 139.90 | 137.95 | % | 0.34 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 11/11/2025 4:00:03 PM EST | |||
| 410.00 | 145.80 | 149.90 | 147.85 | % | 0.36 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 11/11/2025 4:00:03 PM EST | |||
| 420.00 | 155.80 | 159.90 | 157.85 | % | 0.38 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 11/11/2025 4:00:03 PM EST |