Options Chain for AIR PRODS & CHEMS INC COM (APD) - $285.35 as of 9/17/2025 7:44:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 153.80 | 157.00 | 155.40 | % | 1.15 | 0 | 0 | 6.20 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:59 PM EST | |||
| 140.00 | 148.80 | 152.10 | 150.45 | % | 1.07 | 0 | 0 | 6.06 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:59 PM EST | |||
| 145.00 | 143.80 | 147.10 | 145.45 | % | 1.00 | 0 | 0 | 5.79 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:59 PM EST | |||
| 150.00 | 138.80 | 142.10 | 140.45 | % | 0.94 | 0 | 0 | 5.53 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:59 PM EST | |||
| 155.00 | 133.90 | 137.00 | 135.45 | % | 0.87 | 0 | 0 | 5.09 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:59 PM EST | |||
| 160.00 | 128.90 | 132.10 | 130.50 | % | 0.82 | 0 | 0 | 5.04 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:59 PM EST | |||
| 165.00 | 123.90 | 127.10 | 125.50 | % | 0.76 | 0 | 0 | 4.75 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:59 PM EST | |||
| 170.00 | 119.00 | 122.20 | 120.60 | % | 0.71 | 0 | 0 | 4.53 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:59 PM EST | |||
| 175.00 | 113.70 | 117.10 | 115.40 | % | 0.66 | 0 | 0 | 4.36 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:59 PM EST | |||
| 180.00 | 109.10 | 112.20 | 110.65 | % | 0.61 | 0 | 0 | 4.04 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:59 PM EST | |||
| 185.00 | 103.80 | 107.20 | 105.50 | % | 0.57 | 0 | 0 | 3.88 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:59 PM EST | |||
| 190.00 | 98.80 | 102.20 | 100.50 | % | 0.53 | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:59 PM EST | |||
| 195.00 | 93.80 | 97.20 | 95.50 | % | 0.49 | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:59 PM EST | |||
| 200.00 | 88.80 | 92.20 | 90.50 | 83.11 | 0.00 | 0.00% | 0.45 | 0 | 2 | 3.29 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 9/17/2025 3:59:59 PM EST |
| 210.00 | 78.90 | 82.10 | 80.50 | % | 0.38 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:59 PM EST | |||
| 220.00 | 68.90 | 72.10 | 70.50 | 59.50 | 0.00 | 0.00% | 0.32 | 0 | 6 | 2.57 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 9/17/2025 3:59:59 PM EST |
| 230.00 | 58.90 | 62.20 | 60.55 | 69.68 | 0.00 | 0.00% | 0.26 | 0 | 1 | 2.22 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 9/17/2025 3:59:59 PM EST |
| 240.00 | 49.00 | 52.20 | 50.60 | 46.78 | 0.00 | 0.00% | 0.21 | 0 | 4 | 1.89 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 9/17/2025 3:59:59 PM EST |
| 250.00 | 39.00 | 42.10 | 40.55 | 39.39 | 0.00 | 0.00% | 0.16 | 0 | 6 | 1.59 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 9/17/2025 3:59:59 PM EST |
| 260.00 | 28.90 | 32.10 | 30.50 | 41.56 | 0.00 | 0.00% | 0.12 | 0 | 21 | 1.24 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 9/17/2025 3:59:59 PM EST |
| 270.00 | 18.90 | 22.10 | 20.50 | 18.92 | -5.63 | -22.94% | 0.08 | 36 | 79 | 0.92 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:59 PM EST |
| 280.00 | 9.70 | 12.40 | 11.05 | 10.65 | +5.23 | +96.50% | 0.04 | 37 | 452 | 0.59 | 0.96 | 0.01 | -0.12 | 9/17/2025 | 9/17/2025 3:59:59 PM EST |
| 290.00 | 2.10 | 3.80 | 2.95 | 2.25 | +1.58 | +235.83% | 0.01 | 41 | 501 | 0.25 | 0.61 | 0.07 | -0.86 | 9/17/2025 | 9/17/2025 3:59:59 PM EST |
| 300.00 | 0.00 | 0.65 | 0.33 | 0.18 | -0.03 | -14.29% | 0.00 | 15 | 487 | 0.38 | 0.03 | 0.02 | -0.06 | 9/17/2025 | 9/17/2025 3:59:59 PM EST |
| 310.00 | 0.00 | 0.20 | 0.10 | 0.04 | -0.16 | -80.00% | 0.00 | 5 | 11,328 | 0.49 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:59 PM EST |
| 320.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.07 | -70.00% | 0.00 | 5 | 772 | 0.56 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:59 PM EST |
| 330.00 | 0.00 | 1.35 | 0.68 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 377 | 1.29 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/17/2025 3:59:59 PM EST |
| 340.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 94 | 1.71 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/17/2025 3:59:59 PM EST |
| 350.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 107 | 1.93 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 9/17/2025 3:59:59 PM EST |
| 360.00 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.04 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/17/2025 3:59:59 PM EST |
| 370.00 | 0.00 | 1.35 | 0.68 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 82 | 2.18 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/17/2025 3:59:59 PM EST |
| 380.00 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 39 | 2.32 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/17/2025 3:59:59 PM EST |
| 390.00 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.46 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/17/2025 3:59:59 PM EST |
| 400.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.75 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/17/2025 3:59:59 PM EST |
| 410.00 | 0.00 | 1.30 | 0.65 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.73 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 9/17/2025 3:59:59 PM EST |
| 420.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.84 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 9/17/2025 3:59:59 PM EST |
| 430.00 | 0.00 | 0.05 | 0.03 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.94 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 9/17/2025 3:59:59 PM EST |
| 440.00 | 0.00 | 1.20 | 0.60 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 9/17/2025 3:59:59 PM EST |
| 450.00 | 0.00 | 1.20 | 0.60 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.25 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 9/17/2025 3:59:59 PM EST |
| 460.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:59 PM EST | |||
| 470.00 | 0.00 | 1.15 | 0.58 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.48 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 9/17/2025 3:59:59 PM EST |
| 480.00 | 0.00 | 1.15 | 0.58 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.60 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 9/17/2025 3:59:59 PM EST |
| 490.00 | 0.00 | 1.15 | 0.58 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.71 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 9/17/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 1.05 | 0.53 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 9/17/2025 3:59:59 PM EST |
| 140.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:59 PM EST | |||
| 145.00 | 0.00 | 1.10 | 0.55 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 9/17/2025 3:59:59 PM EST |
| 150.00 | 0.00 | 1.10 | 0.55 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 9/17/2025 3:59:59 PM EST |
| 155.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:59 PM EST | |||
| 160.00 | 0.00 | 1.10 | 0.55 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 9/17/2025 3:59:59 PM EST |
| 165.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 4.37 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:59 PM EST | |||
| 170.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 4.17 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:59 PM EST | |||
| 175.00 | 0.00 | 0.50 | 0.25 | 2.30 | 0.00 | 0.00% | 0.00 | 0 | 5 | 3.47 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 9/17/2025 3:59:59 PM EST |
| 180.00 | 0.00 | 1.15 | 0.58 | 2.56 | 0.00 | 0.00% | 0.00 | 0 | 8 | 3.82 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 9/17/2025 3:59:59 PM EST |
| 185.00 | 0.00 | 1.15 | 0.58 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.63 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 9/17/2025 3:59:59 PM EST |
| 190.00 | 0.00 | 1.20 | 0.60 | 2.87 | 0.00 | 0.00% | 0.00 | 0 | 4 | 3.48 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 9/17/2025 3:59:59 PM EST |
| 195.00 | 0.00 | 1.20 | 0.60 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 3.30 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 9/17/2025 3:59:59 PM EST |
| 200.00 | 0.00 | 1.25 | 0.63 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 66 | 3.15 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/17/2025 3:59:59 PM EST |
| 210.00 | 0.00 | 1.30 | 0.65 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 31 | 2.83 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/17/2025 3:59:59 PM EST |
| 220.00 | 0.00 | 1.30 | 0.65 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.54 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/17/2025 3:59:59 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 92 | 2.30 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/17/2025 3:59:59 PM EST |
| 240.00 | 0.00 | 2.00 | 1.00 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 50 | 2.08 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/17/2025 3:59:59 PM EST |
| 250.00 | 0.00 | 2.10 | 1.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 72 | 1.77 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:59 PM EST |
| 260.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 111 | 1.02 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:59 PM EST |
| 270.00 | 0.00 | 0.50 | 0.25 | 0.10 | +0.01 | +11.12% | 0.00 | 1 | 382 | 0.72 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:59 PM EST |
| 280.00 | 0.05 | 1.00 | 0.53 | 0.20 | -1.50 | -88.24% | 0.00 | 1 | 393 | 0.41 | -0.04 | 0.01 | -0.12 | 9/17/2025 | 9/17/2025 3:59:59 PM EST |
| 290.00 | 0.60 | 2.35 | 1.48 | 1.32 | -5.88 | -81.67% | 0.01 | 4 | 256 | 0.23 | -0.39 | 0.07 | -0.86 | 9/17/2025 | 9/17/2025 3:59:59 PM EST |
| 300.00 | 8.10 | 10.70 | 9.40 | 8.80 | 0.00 | 0.00% | 0.03 | 0 | 28 | 0.57 | -0.97 | 0.02 | -0.06 | 9/15/2025 | 9/17/2025 3:59:59 PM EST |
| 310.00 | 18.60 | 20.60 | 19.60 | 49.30 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.86 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 9/17/2025 3:59:59 PM EST |
| 320.00 | 28.20 | 31.20 | 29.70 | 31.12 | 0.00 | 0.00% | 0.09 | 0 | 3 | 1.26 | -1.00 | 0.00 | 0.00 | 9/5/2025 | 9/17/2025 3:59:59 PM EST |
| 330.00 | 37.90 | 41.20 | 39.55 | 36.19 | 0.00 | 0.00% | 0.12 | 0 | 16 | 1.52 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/17/2025 3:59:59 PM EST |
| 340.00 | 48.10 | 51.20 | 49.65 | 48.08 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.76 | -1.00 | 0.00 | 0.00 | 8/14/2025 | 9/17/2025 3:59:59 PM EST |
| 350.00 | 58.90 | 61.20 | 60.05 | 56.21 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/17/2025 3:59:59 PM EST |
| 360.00 | 67.90 | 71.20 | 69.55 | % | 0.19 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:59 PM EST | |||
| 370.00 | 78.40 | 81.20 | 79.80 | % | 0.22 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:59 PM EST | |||
| 380.00 | 88.00 | 91.20 | 89.60 | % | 0.24 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:59 PM EST | |||
| 390.00 | 98.10 | 101.20 | 99.65 | % | 0.26 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:59 PM EST | |||
| 400.00 | 108.00 | 111.20 | 109.60 | % | 0.27 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:59 PM EST | |||
| 410.00 | 118.00 | 121.20 | 119.60 | % | 0.29 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:59 PM EST | |||
| 420.00 | 128.00 | 131.20 | 129.60 | % | 0.31 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:59 PM EST | |||
| 430.00 | 138.10 | 141.20 | 139.65 | % | 0.32 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:59 PM EST | |||
| 440.00 | 148.00 | 151.20 | 149.60 | % | 0.34 | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:59 PM EST | |||
| 450.00 | 158.00 | 161.20 | 159.60 | % | 0.35 | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:59 PM EST | |||
| 460.00 | 168.50 | 171.20 | 169.85 | % | 0.37 | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:59 PM EST | |||
| 470.00 | 177.90 | 181.20 | 179.55 | % | 0.38 | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:59 PM EST | |||
| 480.00 | 187.90 | 191.20 | 189.55 | % | 0.39 | 0 | 0 | 4.15 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:59 PM EST | |||
| 490.00 | 198.20 | 201.20 | 199.70 | % | 0.41 | 0 | 0 | 4.29 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:59 PM EST |