Options Chain for AIR PRODS & CHEMS INC COM (APD) - $252.16 as of 11/19/2025 1:44:36 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 | 80.60 | 83.80 | 82.20 | % | 0.48 | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 11/19/2025 11:58:56 AM EST | |||
| 175.00 | 75.60 | 78.50 | 77.05 | % | 0.44 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 11/19/2025 11:58:56 AM EST | |||
| 180.00 | 70.70 | 73.70 | 72.20 | % | 0.40 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 11/19/2025 11:58:56 AM EST | |||
| 185.00 | 65.70 | 68.80 | 67.25 | % | 0.36 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 11/19/2025 11:58:56 AM EST | |||
| 190.00 | 60.60 | 63.90 | 62.25 | 71.10 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 11/19/2025 11:58:56 AM EST |
| 195.00 | 55.70 | 58.70 | 57.20 | % | 0.29 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 11/19/2025 11:58:56 AM EST | |||
| 200.00 | 50.70 | 53.80 | 52.25 | % | 0.26 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 11/19/2025 11:58:56 AM EST | |||
| 210.00 | 40.80 | 44.00 | 42.40 | % | 0.20 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 11/19/2025 11:58:56 AM EST | |||
| 220.00 | 30.70 | 33.50 | 32.10 | 43.15 | 0.00 | 0.00% | 0.15 | 0 | 7 | 1.35 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 11/19/2025 11:58:56 AM EST |
| 230.00 | 20.90 | 23.60 | 22.25 | 33.00 | 0.00 | 0.00% | 0.10 | 0 | 10 | 1.03 | 1.00 | 0.00 | -0.01 | 11/6/2025 | 11/19/2025 11:58:56 AM EST |
| 240.00 | 11.00 | 13.80 | 12.40 | 12.78 | +0.05 | +0.40% | 0.05 | 1 | 419 | 0.72 | 0.96 | 0.01 | -0.15 | 11/19/2025 | 11/19/2025 11:58:56 AM EST |
| 250.00 | 4.00 | 4.60 | 4.30 | 4.40 | +0.60 | +15.79% | 0.02 | 12 | 492 | 0.34 | 0.66 | 0.06 | -0.71 | 11/19/2025 | 11/19/2025 11:58:56 AM EST |
| 260.00 | 0.30 | 0.75 | 0.53 | 0.40 | -0.30 | -42.86% | 0.00 | 12 | 587 | 0.32 | 0.12 | 0.03 | -0.29 | 11/19/2025 | 11/19/2025 11:58:56 AM EST |
| 270.00 | 0.10 | 0.25 | 0.18 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 357 | 1.00 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 11:58:56 AM EST |
| 280.00 | 0.00 | 0.45 | 0.23 | 0.50 | +0.35 | +233.34% | 0.00 | 1 | 330 | 0.88 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 11:58:56 AM EST |
| 290.00 | 0.00 | 0.50 | 0.25 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 372 | 1.10 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/19/2025 11:58:56 AM EST |
| 300.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 671 | 1.16 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 11:58:56 AM EST |
| 310.00 | 0.00 | 2.15 | 1.08 | 2.07 | 0.00 | 0.00% | 0.00 | 0 | 49 | 2.09 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 11/19/2025 11:58:56 AM EST |
| 320.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.55 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 11:58:56 AM EST |
| 330.00 | 0.00 | 2.15 | 1.08 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.52 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 11/19/2025 11:58:56 AM EST |
| 340.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.72 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 11/19/2025 11:58:56 AM EST |
| 350.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 11/19/2025 11:58:56 AM EST | |||
| 360.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.10 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 11/19/2025 11:58:56 AM EST |
| 370.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 11/19/2025 11:58:56 AM EST | |||
| 380.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 11/19/2025 11:58:56 AM EST | |||
| 390.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 11/19/2025 11:58:56 AM EST | |||
| 400.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 11/19/2025 11:58:56 AM EST | |||
| 410.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 11/19/2025 11:58:56 AM EST | |||
| 420.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 11/19/2025 11:58:56 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 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.00 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/19/2025 11:58:56 AM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.46 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 11/19/2025 11:58:56 AM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.25 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 11/19/2025 11:58:56 AM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.04 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 11/19/2025 11:58:56 AM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 11/19/2025 11:58:56 AM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.63 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/19/2025 11:58:56 AM EST |
| 200.00 | 0.00 | 0.50 | 0.25 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.74 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/19/2025 11:58:56 AM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.04 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/19/2025 11:58:56 AM EST |
| 220.00 | 0.05 | 0.50 | 0.28 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.95 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/19/2025 11:58:56 AM EST |
| 230.00 | 0.00 | 0.40 | 0.20 | 0.35 | +0.20 | +133.34% | 0.00 | 1 | 109 | 0.77 | 0.00 | 0.00 | -0.01 | 11/19/2025 | 11/19/2025 11:58:56 AM EST |
| 240.00 | 0.20 | 1.45 | 0.83 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 174 | 0.58 | -0.04 | 0.01 | -0.15 | 11/18/2025 | 11/19/2025 11:58:56 AM EST |
| 250.00 | 1.60 | 1.85 | 1.73 | 2.02 | 0.00 | 0.00% | 0.01 | 0 | 186 | 0.37 | -0.34 | 0.06 | -0.71 | 11/18/2025 | 11/19/2025 11:58:56 AM EST |
| 260.00 | 7.00 | 8.90 | 7.95 | 8.30 | -0.40 | -4.60% | 0.03 | 2 | 1,060 | 0.51 | -0.88 | 0.03 | -0.29 | 11/19/2025 | 11/19/2025 11:58:56 AM EST |
| 270.00 | 16.80 | 19.50 | 18.15 | 16.60 | 0.00 | 0.00% | 0.07 | 0 | 39 | 0.96 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 11:58:56 AM EST |
| 280.00 | 26.50 | 29.50 | 28.00 | 22.13 | 0.00 | 0.00% | 0.10 | 0 | 2 | 1.27 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 11/19/2025 11:58:56 AM EST |
| 290.00 | 36.00 | 39.40 | 37.70 | 22.90 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.54 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 11/19/2025 11:58:56 AM EST |
| 300.00 | 45.90 | 49.40 | 47.65 | % | 0.16 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 11/19/2025 11:58:56 AM EST | |||
| 310.00 | 56.20 | 59.40 | 57.80 | % | 0.19 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 11/19/2025 11:58:56 AM EST | |||
| 320.00 | 66.20 | 69.40 | 67.80 | 49.85 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 11/19/2025 11:58:56 AM EST |
| 330.00 | 76.20 | 79.40 | 77.80 | % | 0.24 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 11/19/2025 11:58:56 AM EST | |||
| 340.00 | 86.80 | 89.50 | 88.15 | % | 0.26 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 11/19/2025 11:58:56 AM EST | |||
| 350.00 | 96.80 | 99.50 | 98.15 | % | 0.28 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 11/19/2025 11:58:56 AM EST | |||
| 360.00 | 106.20 | 109.40 | 107.80 | % | 0.30 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 11/19/2025 11:58:56 AM EST | |||
| 370.00 | 116.20 | 119.40 | 117.80 | % | 0.32 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 11/19/2025 11:58:56 AM EST | |||
| 380.00 | 126.30 | 129.40 | 127.85 | % | 0.34 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 11/19/2025 11:58:56 AM EST | |||
| 390.00 | 136.70 | 139.50 | 138.10 | % | 0.35 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 11/19/2025 11:58:56 AM EST | |||
| 400.00 | 146.30 | 149.40 | 147.85 | % | 0.37 | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 11/19/2025 11:58:56 AM EST | |||
| 410.00 | 156.30 | 159.40 | 157.85 | % | 0.39 | 0 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 11/19/2025 11:58:56 AM EST | |||
| 420.00 | 166.40 | 169.50 | 167.95 | % | 0.40 | 0 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 11/19/2025 11:58:56 AM EST |