Options Chain for AIR PRODS & CHEMS INC COM (APD) - $292.27 as of 3/31/2025 3:09:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 162.50 | 167.00 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:53 PM EST | |||
| 135.00 | 157.50 | 161.90 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:53 PM EST | |||
| 140.00 | 152.60 | 157.00 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:53 PM EST | |||
| 145.00 | 147.50 | 152.00 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:53 PM EST | |||
| 150.00 | 142.50 | 146.90 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:53 PM EST | |||
| 155.00 | 137.50 | 142.00 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:53 PM EST | |||
| 160.00 | 132.50 | 137.00 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:53 PM EST | |||
| 165.00 | 127.80 | 131.40 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:53 PM EST | |||
| 170.00 | 122.80 | 127.00 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:53 PM EST | |||
| 175.00 | 117.50 | 122.00 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:53 PM EST | |||
| 180.00 | 112.50 | 117.00 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:53 PM EST | |||
| 185.00 | 108.00 | 111.40 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:53 PM EST | |||
| 190.00 | 103.00 | 106.40 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:53 PM EST | |||
| 195.00 | 98.20 | 101.40 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:53 PM EST | |||
| 200.00 | 93.10 | 96.40 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:53 PM EST | |||
| 210.00 | 83.00 | 86.40 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:53 PM EST | |||
| 220.00 | 73.00 | 76.40 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:53 PM EST | |||
| 230.00 | 63.10 | 66.40 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:53 PM EST | |||
| 240.00 | 53.20 | 56.40 | 79.09 | 0.00 | 0.00% | 0 | 1 | 0.77 | 1.00 | 0.00 | 0.00 | 1/22/2025 | 3/31/2025 3:59:53 PM EST |
| 250.00 | 43.20 | 46.30 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:53 PM EST | |||
| 260.00 | 33.20 | 36.40 | 31.10 | -3.90 | -11.15% | 11 | 20 | 0.54 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 270.00 | 23.90 | 27.00 | 24.80 | -24.25 | -49.44% | 11 | 7 | 0.42 | 0.99 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 280.00 | 14.60 | 15.60 | 14.00 | -2.15 | -13.32% | 5 | 47 | 0.25 | 0.85 | 0.02 | -0.06 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 290.00 | 7.40 | 8.10 | 8.00 | +0.80 | +11.12% | 131 | 530 | 0.25 | 0.61 | 0.03 | -0.11 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 300.00 | 2.70 | 3.20 | 2.46 | -0.25 | -9.23% | 23 | 300 | 0.23 | 0.31 | 0.03 | -0.12 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 310.00 | 0.80 | 1.20 | 1.10 | +0.15 | +15.79% | 47 | 225 | 0.23 | 0.13 | 0.02 | -0.09 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 320.00 | 0.05 | 0.80 | 0.35 | 0.00 | 0.00% | 0 | 171 | 0.24 | 0.06 | 0.01 | -0.06 | 3/26/2025 | 3/31/2025 3:59:53 PM EST |
| 330.00 | 0.05 | 0.60 | 0.25 | 0.00 | 0.00% | 0 | 627 | 0.32 | 0.02 | 0.00 | -0.02 | 3/27/2025 | 3/31/2025 3:59:53 PM EST |
| 340.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 330 | 0.36 | 0.01 | 0.00 | -0.01 | 3/27/2025 | 3/31/2025 3:59:53 PM EST |
| 350.00 | 0.00 | 0.60 | 0.07 | 0.00 | 0.00% | 0 | 2,688 | 0.48 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:53 PM EST |
| 360.00 | 0.00 | 0.60 | 0.40 | 0.00 | 0.00% | 0 | 181 | 0.54 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/31/2025 3:59:53 PM EST |
| 370.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 355 | 0.62 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 3:59:53 PM EST |
| 380.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 132 | 0.57 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/31/2025 3:59:53 PM EST |
| 390.00 | 0.00 | 0.75 | 0.63 | 0.00 | 0.00% | 0 | 69 | 0.73 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 3/31/2025 3:59:53 PM EST |
| 400.00 | 0.00 | 0.75 | 1.50 | 0.00 | 0.00% | 0 | 20 | 0.78 | 0.00 | 0.00 | 0.00 | 11/21/2024 | 3/31/2025 3:59:53 PM EST |
| 410.00 | 0.00 | 0.75 | 1.85 | 0.00 | 0.00% | 0 | 3 | 0.83 | 0.00 | 0.00 | 0.00 | 11/26/2024 | 3/31/2025 3:59:53 PM EST |
| 420.00 | 0.00 | 0.75 | 1.40 | 0.00 | 0.00% | 0 | 2 | 0.88 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 3/31/2025 3:59:53 PM EST |
| 430.00 | 0.00 | 0.75 | 1.30 | 0.00 | 0.00% | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 11/27/2024 | 3/31/2025 3:59:53 PM EST |
| 440.00 | 0.00 | 0.75 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:53 PM EST | |||
| 450.00 | 0.00 | 0.75 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:53 PM EST | |||
| 460.00 | 0.00 | 0.75 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:53 PM EST | |||
| 470.00 | 0.00 | 0.75 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 0.50 | 0.11 | 0.00 | 0.00% | 0 | 7 | 1.81 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 3/31/2025 3:59:53 PM EST |
| 135.00 | 0.00 | 0.25 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:53 PM EST | |||
| 140.00 | 0.00 | 2.15 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:53 PM EST | |||
| 145.00 | 0.00 | 2.15 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:53 PM EST | |||
| 150.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 16 | 1.15 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 3/31/2025 3:59:53 PM EST |
| 155.00 | 0.00 | 2.10 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:53 PM EST | |||
| 160.00 | 0.00 | 1.00 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:53 PM EST | |||
| 165.00 | 0.00 | 0.30 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:53 PM EST | |||
| 170.00 | 0.00 | 0.60 | 0.90 | 0.00 | 0.00% | 0 | 14 | 1.30 | 0.00 | 0.00 | 0.00 | 8/16/2024 | 3/31/2025 3:59:53 PM EST |
| 175.00 | 0.00 | 0.35 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:53 PM EST | |||
| 180.00 | 0.00 | 0.60 | 2.35 | 0.00 | 0.00% | 0 | 4 | 1.18 | 0.00 | 0.00 | 0.00 | 7/22/2024 | 3/31/2025 3:59:53 PM EST |
| 185.00 | 0.00 | 1.35 | 1.40 | 0.00 | 0.00% | 0 | 1 | 1.30 | 0.00 | 0.00 | 0.00 | 6/12/2024 | 3/31/2025 3:59:53 PM EST |
| 190.00 | 0.00 | 0.70 | 3.10 | 0.00 | 0.00% | 0 | 8 | 1.09 | 0.00 | 0.00 | 0.00 | 7/3/2024 | 3/31/2025 3:59:53 PM EST |
| 195.00 | 0.00 | 0.50 | 3.20 | 0.00 | 0.00% | 0 | 2 | 0.98 | 0.00 | 0.00 | 0.00 | 7/10/2024 | 3/31/2025 3:59:53 PM EST |
| 200.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 16 | 0.93 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 3:59:53 PM EST |
| 210.00 | 0.00 | 0.65 | 0.90 | 0.00 | 0.00% | 0 | 8 | 0.86 | 0.00 | 0.00 | 0.00 | 11/21/2024 | 3/31/2025 3:59:53 PM EST |
| 220.00 | 0.00 | 0.80 | 0.10 | 0.00 | 0.00% | 0 | 24 | 0.79 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/31/2025 3:59:53 PM EST |
| 230.00 | 0.00 | 0.75 | 0.68 | 0.00 | 0.00% | 0 | 11 | 0.68 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 3/31/2025 3:59:53 PM EST |
| 240.00 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 15 | 0.58 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/31/2025 3:59:53 PM EST |
| 250.00 | 0.05 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 16 | 0.40 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 3:59:53 PM EST |
| 260.00 | 0.25 | 0.45 | 0.40 | 0.00 | 0.00% | 0 | 26 | 0.33 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 3:59:53 PM EST |
| 270.00 | 0.60 | 0.80 | 0.65 | 0.00 | 0.00% | 0 | 574 | 0.28 | -0.01 | 0.01 | 0.00 | 3/27/2025 | 3/31/2025 3:59:53 PM EST |
| 280.00 | 1.40 | 1.80 | 2.32 | +0.10 | +4.51% | 7 | 118 | 0.24 | -0.15 | 0.02 | -0.06 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 290.00 | 3.50 | 4.40 | 5.00 | -0.40 | -7.41% | 45 | 373 | 0.21 | -0.39 | 0.03 | -0.11 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 300.00 | 9.10 | 9.80 | 8.50 | 0.00 | 0.00% | 0 | 205 | 0.19 | -0.69 | 0.03 | -0.12 | 3/27/2025 | 3/31/2025 3:59:53 PM EST |
| 310.00 | 16.00 | 19.10 | 19.10 | 0.00 | 0.00% | 0 | 75 | 0.22 | -0.87 | 0.02 | -0.09 | 3/28/2025 | 3/31/2025 3:59:53 PM EST |
| 320.00 | 25.60 | 28.00 | 28.00 | 0.00 | 0.00% | 0 | 35 | 0.35 | -0.94 | 0.01 | -0.06 | 3/25/2025 | 3/31/2025 3:59:53 PM EST |
| 330.00 | 35.60 | 38.60 | 40.50 | 0.00 | 0.00% | 0 | 51 | 0.48 | -0.98 | 0.00 | -0.02 | 3/20/2025 | 3/31/2025 3:59:53 PM EST |
| 340.00 | 45.30 | 47.90 | 16.30 | 0.00 | 0.00% | 0 | 37 | 0.50 | -0.99 | 0.00 | -0.01 | 2/5/2025 | 3/31/2025 3:59:53 PM EST |
| 350.00 | 55.50 | 58.50 | 24.80 | 0.00 | 0.00% | 0 | 6 | 0.63 | -1.00 | 0.00 | 0.00 | 2/6/2025 | 3/31/2025 3:59:53 PM EST |
| 360.00 | 65.40 | 68.70 | 32.60 | 0.00 | 0.00% | 0 | 1 | 0.72 | -1.00 | 0.00 | 0.00 | 2/6/2025 | 3/31/2025 3:59:53 PM EST |
| 370.00 | 74.90 | 78.70 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:53 PM EST | |||
| 380.00 | 84.80 | 89.50 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:53 PM EST | |||
| 390.00 | 95.30 | 98.60 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:53 PM EST | |||
| 400.00 | 105.30 | 108.40 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:53 PM EST | |||
| 410.00 | 115.30 | 118.70 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:53 PM EST | |||
| 420.00 | 125.30 | 128.70 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:53 PM EST | |||
| 430.00 | 135.30 | 138.60 | 118.50 | 0.00 | 0.00% | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 11/7/2024 | 3/31/2025 3:59:53 PM EST |
| 440.00 | 145.50 | 148.70 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:53 PM EST | |||
| 450.00 | 155.50 | 158.70 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:53 PM EST | |||
| 460.00 | 165.50 | 168.40 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:53 PM EST | |||
| 470.00 | 175.30 | 178.70 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:53 PM EST |