Options Chain for AIR PRODS & CHEMS INC COM (APD)


Calls

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
115.00 201.10 206.00 % 0 0 3.16 1.00 0.00 -0.02 12/2/2022 9:00:00 PM
120.00 196.10 201.00 % 0 0 3.04 1.00 0.00 -0.02 12/2/2022 9:00:00 PM
125.00 191.50 196.00 % 0 0 2.92 1.00 0.00 -0.02 12/2/2022 9:00:00 PM
130.00 186.50 190.90 % 0 0 2.78 1.00 0.00 -0.02 12/2/2022 9:00:00 PM
135.00 181.50 186.00 % 0 0 2.68 1.00 0.00 -0.02 12/2/2022 9:00:00 PM
140.00 176.50 181.00 % 0 0 2.60 1.00 0.00 -0.02 12/2/2022 9:00:00 PM
145.00 171.50 175.80 % 0 0 2.43 1.00 0.00 -0.02 12/2/2022 9:00:00 PM
150.00 166.50 171.00 % 0 0 2.40 1.00 0.00 -0.02 12/2/2022 9:00:00 PM
155.00 161.50 166.00 % 0 0 2.31 1.00 0.00 -0.02 12/2/2022 9:00:00 PM
160.00 156.50 161.00 137.20 0.00 0.00% 0 3 2.22 1.00 0.00 -0.02 11/15/2022 12/2/2022 9:00:00 PM
165.00 151.50 156.00 % 0 0 2.13 1.00 0.00 -0.02 12/2/2022 9:00:00 PM
170.00 146.50 151.00 % 0 0 2.02 1.00 0.00 -0.02 12/2/2022 9:00:00 PM
175.00 141.50 146.00 % 0 0 1.96 1.00 0.00 -0.02 12/2/2022 9:00:00 PM
180.00 136.50 140.90 84.40 0.00 0.00% 0 3 1.86 1.00 0.00 -0.03 8/25/2022 12/2/2022 9:00:00 PM
185.00 131.50 135.90 % 0 0 1.78 1.00 0.00 -0.03 12/2/2022 9:00:00 PM
190.00 126.50 131.00 % 0 0 1.71 1.00 0.00 -0.03 12/2/2022 9:00:00 PM
195.00 121.50 126.00 % 0 0 1.63 1.00 0.00 -0.03 12/2/2022 9:00:00 PM
200.00 116.50 120.80 37.90 0.00 0.00% 0 17 1.56 1.00 0.00 -0.03 10/10/2022 12/2/2022 9:00:00 PM
210.00 106.50 111.10 50.70 0.00 0.00% 0 3 1.44 1.00 0.00 -0.03 11/3/2022 12/2/2022 9:00:00 PM
220.00 96.50 100.20 35.07 0.00 0.00% 0 8 1.14 1.00 0.00 -0.03 11/1/2022 12/2/2022 9:00:00 PM
230.00 86.50 90.30 76.28 0.00 0.00% 0 37 1.05 1.00 0.00 -0.03 11/23/2022 12/2/2022 9:00:00 PM
240.00 76.50 80.20 69.01 0.00 0.00% 0 101 0.91 1.00 0.00 -0.03 11/23/2022 12/2/2022 9:00:00 PM
250.00 66.50 70.30 61.17 0.00 0.00% 0 217 0.86 1.00 0.00 -0.04 11/25/2022 12/2/2022 9:00:00 PM
260.00 56.50 60.20 44.56 0.00 0.00% 0 342 0.70 1.00 0.00 -0.04 11/29/2022 12/2/2022 9:00:00 PM
270.00 46.60 49.90 50.54 +10.17 +25.20% 14 1,046 0.59 0.99 0.00 -0.05 12/2/2022 12/2/2022 9:00:00 PM
280.00 37.00 40.10 40.67 +7.85 +23.92% 5 720 0.51 0.98 0.00 -0.08 12/2/2022 12/2/2022 9:00:00 PM
290.00 29.10 30.20 29.59 +5.74 +24.07% 108 749 0.42 0.95 0.01 -0.12 12/2/2022 12/2/2022 9:00:00 PM
300.00 19.80 20.90 17.00 +2.20 +14.87% 2 587 0.28 0.87 0.01 -0.17 12/2/2022 12/2/2022 9:00:00 PM
310.00 11.30 14.00 12.93 +5.11 +65.35% 39 532 0.25 0.74 0.02 -0.21 12/2/2022 12/2/2022 9:00:00 PM
320.00 4.90 5.50 5.80 +3.00 +107.15% 210 346 0.22 0.48 0.03 -0.21 12/2/2022 12/2/2022 9:00:00 PM
330.00 1.40 1.85 1.65 +0.95 +135.72% 16 198 0.21 0.22 0.02 -0.15 12/2/2022 12/2/2022 9:00:00 PM
340.00 0.35 1.35 0.36 0.00 0.00% 0 14 0.25 0.07 0.01 -0.07 11/29/2022 12/2/2022 9:00:00 PM
350.00 0.05 1.20 0.40 0.00 0.00% 0 349 0.29 0.02 0.00 -0.03 11/30/2022 12/2/2022 9:00:00 PM
360.00 0.00 1.20 0.05 0.00 0.00% 0 223 0.45 0.00 0.00 0.00 10/31/2022 12/2/2022 9:00:00 PM
370.00 0.05 1.00 0.20 0.00 0.00% 0 250 0.41 0.00 0.00 0.00 11/30/2022 12/2/2022 9:00:00 PM

Puts

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
115.00 0.00 2.55 0.10 0.00 0.00% 0 1 2.39 0.00 0.00 -0.02 10/20/2022 12/2/2022 9:00:00 PM
120.00 0.00 1.40 0.10 0.00 0.00% 0 23 2.22 0.00 0.00 -0.02 10/20/2022 12/2/2022 9:00:00 PM
125.00 0.00 1.40 0.05 0.00 0.00% 0 14 2.14 0.00 0.00 -0.02 10/24/2022 12/2/2022 9:00:00 PM
130.00 0.00 1.40 0.05 0.00 0.00% 0 6 2.05 0.00 0.00 -0.02 10/24/2022 12/2/2022 9:00:00 PM
135.00 0.00 1.40 0.10 0.00 0.00% 0 7 1.97 0.00 0.00 -0.02 10/24/2022 12/2/2022 9:00:00 PM
140.00 0.00 2.60 0.05 0.00 0.00% 0 2 1.99 0.00 0.00 -0.02 10/24/2022 12/2/2022 9:00:00 PM
145.00 0.00 2.50 0.30 0.00 0.00% 0 24 1.85 0.00 0.00 -0.02 10/24/2022 12/2/2022 9:00:00 PM
150.00 0.00 2.60 0.10 0.00 0.00% 0 8 1.84 0.00 0.00 -0.02 11/3/2022 12/2/2022 9:00:00 PM
155.00 0.00 0.10 0.10 0.00 0.00% 0 0 1.44 0.00 0.00 -0.02 11/3/2022 12/2/2022 9:00:00 PM
160.00 0.00 2.50 0.05 0.00 0.00% 0 14 1.64 0.00 0.00 -0.02 11/10/2022 12/2/2022 9:00:00 PM
165.00 0.00 3.30 0.05 0.00 0.00% 0 4 1.85 0.00 0.00 -0.02 11/14/2022 12/2/2022 9:00:00 PM
170.00 0.00 0.20 0.05 0.00 0.00% 0 177 1.38 0.00 0.00 -0.02 11/14/2022 12/2/2022 9:00:00 PM
175.00 0.00 0.85 1.55 0.00 0.00% 0 8 1.45 0.00 0.00 -0.02 10/14/2022 12/2/2022 9:00:00 PM
180.00 0.00 0.20 0.05 0.00 0.00% 0 17 1.26 0.00 0.00 -0.03 11/21/2022 12/2/2022 9:00:00 PM
185.00 0.00 2.50 0.15 0.00 0.00% 0 44 1.33 0.00 0.00 -0.03 11/21/2022 12/2/2022 9:00:00 PM
190.00 0.00 2.50 1.55 0.00 0.00% 0 15 1.27 0.00 0.00 -0.03 10/24/2022 12/2/2022 9:00:00 PM
195.00 0.00 0.15 0.05 0.00 0.00% 0 16 1.06 0.00 0.00 -0.03 11/25/2022 12/2/2022 9:00:00 PM
200.00 0.00 0.10 0.05 0.00 0.00% 0 201 0.96 0.00 0.00 -0.03 11/28/2022 12/2/2022 9:00:00 PM
210.00 0.00 0.40 0.05 0.00 0.00% 0 179 1.05 0.00 0.00 -0.03 11/28/2022 12/2/2022 9:00:00 PM
220.00 0.00 0.60 0.05 0.00 0.00% 0 657 1.01 0.00 0.00 -0.03 11/28/2022 12/2/2022 9:00:00 PM
230.00 0.00 0.70 0.21 0.00 0.00% 0 2,143 0.85 0.00 0.00 -0.03 11/21/2022 12/2/2022 9:00:00 PM
240.00 0.00 0.45 0.15 -0.30 -66.67% 1 804 0.77 0.00 0.00 -0.03 12/2/2022 12/2/2022 9:00:00 PM
250.00 0.00 0.45 0.05 -0.45 -90.00% 1 291 0.67 0.00 0.00 -0.04 12/2/2022 12/2/2022 9:00:00 PM
260.00 0.00 1.30 1.30 +0.74 +132.15% 1 170 0.72 0.00 0.00 -0.04 12/2/2022 12/2/2022 9:00:00 PM
270.00 0.05 0.45 0.36 -0.14 -28.00% 4 533 0.42 -0.01 0.00 -0.05 12/2/2022 12/2/2022 9:00:00 PM
280.00 0.20 0.40 0.25 -0.43 -63.24% 4 187 0.37 -0.02 0.00 -0.08 12/2/2022 12/2/2022 9:00:00 PM
290.00 0.50 0.80 0.70 -0.85 -54.84% 3 336 0.34 -0.05 0.01 -0.12 12/2/2022 12/2/2022 9:00:00 PM
300.00 1.05 1.20 1.10 -1.10 -50.00% 23 420 0.28 -0.13 0.01 -0.17 12/2/2022 12/2/2022 9:00:00 PM
310.00 2.45 2.70 2.50 -2.60 -50.98% 78 82 0.25 -0.26 0.02 -0.21 12/2/2022 12/2/2022 9:00:00 PM
320.00 5.80 6.40 10.00 0.00 0.00% 0 12 0.23 -0.52 0.03 -0.21 12/1/2022 12/2/2022 9:00:00 PM
330.00 11.30 13.60 21.40 0.00 0.00% 0 10 0.24 -0.78 0.02 -0.15 11/22/2022 12/2/2022 9:00:00 PM
340.00 19.00 22.50 % 0 0 0.30 -0.93 0.01 -0.07 12/2/2022 9:00:00 PM
350.00 29.00 33.10 % 0 0 0.39 -0.98 0.00 -0.03 12/2/2022 9:00:00 PM
360.00 39.00 42.90 % 0 0 0.44 -1.00 0.00 0.00 12/2/2022 9:00:00 PM
370.00 49.00 52.60 % 0 0 0.52 -1.00 0.00 0.00 12/2/2022 9:00:00 PM