Options Chain for AIR PRODS & CHEMS INC COM (APD) - $254.43 as of 10/29/2025 10:54:03 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 | 82.30 | 85.70 | 84.00 | % | 0.49 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 10/29/2025 9:58:57 AM EST | |||
| 175.00 | 77.50 | 80.60 | 79.05 | % | 0.45 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 10/29/2025 9:58:57 AM EST | |||
| 180.00 | 72.50 | 75.60 | 74.05 | % | 0.41 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 10/29/2025 9:58:57 AM EST | |||
| 185.00 | 67.50 | 70.80 | 69.15 | % | 0.37 | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.01 | 10/29/2025 9:58:57 AM EST | |||
| 190.00 | 62.60 | 65.70 | 64.15 | % | 0.34 | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.02 | 10/29/2025 9:58:57 AM EST | |||
| 195.00 | 57.60 | 60.80 | 59.20 | % | 0.30 | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.03 | 10/29/2025 9:58:57 AM EST | |||
| 200.00 | 52.60 | 55.80 | 54.20 | % | 0.27 | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.06 | 10/29/2025 9:58:57 AM EST | |||
| 210.00 | 42.80 | 46.00 | 44.40 | % | 0.21 | 0 | 0 | 0.68 | 0.97 | 0.00 | -0.06 | 10/29/2025 9:58:57 AM EST | |||
| 220.00 | 33.10 | 36.40 | 34.75 | 45.19 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.59 | 0.93 | 0.01 | -0.09 | 10/9/2025 | 10/29/2025 9:58:57 AM EST |
| 230.00 | 24.10 | 27.20 | 25.65 | 25.90 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.49 | 0.86 | 0.01 | -0.17 | 10/23/2025 | 10/29/2025 9:58:57 AM EST |
| 240.00 | 15.70 | 18.00 | 16.85 | 18.13 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.32 | 0.75 | 0.01 | -0.20 | 10/22/2025 | 10/29/2025 9:58:57 AM EST |
| 250.00 | 10.00 | 12.80 | 11.40 | 10.77 | 0.00 | 0.00% | 0.05 | 0 | 285 | 0.33 | 0.60 | 0.02 | -0.22 | 10/23/2025 | 10/29/2025 9:58:57 AM EST |
| 260.00 | 5.30 | 6.00 | 5.65 | 6.20 | 0.00 | 0.00% | 0.02 | 0 | 386 | 0.34 | 0.42 | 0.02 | -0.20 | 10/28/2025 | 10/29/2025 9:58:57 AM EST |
| 270.00 | 2.00 | 3.10 | 2.55 | 2.90 | -0.70 | -19.45% | 0.01 | 1 | 402 | 0.30 | 0.24 | 0.02 | -0.14 | 10/29/2025 | 10/29/2025 9:58:57 AM EST |
| 280.00 | 0.65 | 1.50 | 1.08 | 1.62 | 0.00 | 0.00% | 0.00 | 0 | 317 | 0.30 | 0.11 | 0.01 | -0.08 | 10/28/2025 | 10/29/2025 9:58:57 AM EST |
| 290.00 | 0.00 | 0.40 | 0.20 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 366 | 0.37 | 0.04 | 0.00 | -0.04 | 10/28/2025 | 10/29/2025 9:58:57 AM EST |
| 300.00 | 0.00 | 2.25 | 1.13 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 673 | 0.56 | 0.01 | 0.00 | -0.01 | 10/24/2025 | 10/29/2025 9:58:57 AM EST |
| 310.00 | 0.00 | 2.20 | 1.10 | 2.07 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.63 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/29/2025 9:58:57 AM EST |
| 320.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.40 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/29/2025 9:58:57 AM EST |
| 330.00 | 0.00 | 2.15 | 1.08 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.76 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/29/2025 9:58:57 AM EST |
| 340.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/29/2025 9:58:57 AM EST |
| 350.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 10/29/2025 9:58:57 AM EST | |||
| 360.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.94 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/29/2025 9:58:57 AM EST |
| 370.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 10/29/2025 9:58:57 AM EST | |||
| 380.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 10/29/2025 9:58:57 AM EST | |||
| 390.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 10/29/2025 9:58:57 AM EST | |||
| 400.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 10/29/2025 9:58:57 AM EST | |||
| 410.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 10/29/2025 9:58:57 AM EST | |||
| 420.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 10/29/2025 9:58:57 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 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.75 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/29/2025 9:58:57 AM EST |
| 175.00 | 0.00 | 0.80 | 0.40 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.07 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/29/2025 9:58:57 AM EST |
| 180.00 | 0.00 | 2.25 | 1.13 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/29/2025 9:58:57 AM EST |
| 185.00 | 0.00 | 2.25 | 1.13 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.95 | 0.00 | 0.00 | -0.01 | 10/13/2025 | 10/29/2025 9:58:57 AM EST |
| 190.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | -0.02 | 10/29/2025 9:58:57 AM EST | |||
| 195.00 | 0.00 | 2.40 | 1.20 | 0.79 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.84 | 0.00 | 0.00 | -0.03 | 10/13/2025 | 10/29/2025 9:58:57 AM EST |
| 200.00 | 0.05 | 0.95 | 0.50 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.51 | -0.01 | 0.00 | -0.06 | 10/23/2025 | 10/29/2025 9:58:57 AM EST |
| 210.00 | 0.00 | 0.75 | 0.38 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.48 | -0.03 | 0.00 | -0.06 | 10/24/2025 | 10/29/2025 9:58:57 AM EST |
| 220.00 | 0.00 | 2.10 | 1.05 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.51 | -0.07 | 0.01 | -0.09 | 10/27/2025 | 10/29/2025 9:58:57 AM EST |
| 230.00 | 0.10 | 3.80 | 1.95 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 93 | 0.36 | -0.14 | 0.01 | -0.17 | 10/28/2025 | 10/29/2025 9:58:57 AM EST |
| 240.00 | 2.20 | 4.00 | 3.10 | 3.60 | +0.60 | +20.00% | 0.01 | 20 | 203 | 0.35 | -0.25 | 0.01 | -0.20 | 10/29/2025 | 10/29/2025 9:58:57 AM EST |
| 250.00 | 5.80 | 7.40 | 6.60 | 6.45 | +0.35 | +5.74% | 0.03 | 1 | 220 | 0.35 | -0.40 | 0.02 | -0.22 | 10/29/2025 | 10/29/2025 9:58:57 AM EST |
| 260.00 | 10.60 | 12.30 | 11.45 | 11.50 | +0.93 | +8.80% | 0.04 | 1 | 1,068 | 0.35 | -0.58 | 0.02 | -0.20 | 10/29/2025 | 10/29/2025 9:58:57 AM EST |
| 270.00 | 17.00 | 20.50 | 18.75 | 20.18 | 0.00 | 0.00% | 0.07 | 0 | 41 | 0.42 | -0.76 | 0.02 | -0.14 | 10/17/2025 | 10/29/2025 9:58:57 AM EST |
| 280.00 | 25.60 | 28.80 | 27.20 | 19.73 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.44 | -0.89 | 0.01 | -0.08 | 10/14/2025 | 10/29/2025 9:58:57 AM EST |
| 290.00 | 35.10 | 38.30 | 36.70 | 22.90 | 0.00 | 0.00% | 0.13 | 0 | 20 | 0.47 | -0.96 | 0.00 | -0.04 | 10/7/2025 | 10/29/2025 9:58:57 AM EST |
| 300.00 | 45.10 | 48.30 | 46.70 | % | 0.16 | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.01 | 10/29/2025 9:58:57 AM EST | |||
| 310.00 | 55.10 | 58.30 | 56.70 | % | 0.18 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 10/29/2025 9:58:57 AM EST | |||
| 320.00 | 65.10 | 68.30 | 66.70 | 49.85 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 10/29/2025 9:58:57 AM EST |
| 330.00 | 75.10 | 78.30 | 76.70 | % | 0.23 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 10/29/2025 9:58:57 AM EST | |||
| 340.00 | 85.10 | 88.30 | 86.70 | % | 0.26 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 10/29/2025 9:58:57 AM EST | |||
| 350.00 | 95.10 | 98.30 | 96.70 | % | 0.28 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 10/29/2025 9:58:57 AM EST | |||
| 360.00 | 105.10 | 108.30 | 106.70 | % | 0.30 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 10/29/2025 9:58:57 AM EST | |||
| 370.00 | 115.10 | 118.30 | 116.70 | % | 0.32 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 10/29/2025 9:58:57 AM EST | |||
| 380.00 | 125.10 | 128.30 | 126.70 | % | 0.33 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 10/29/2025 9:58:57 AM EST | |||
| 390.00 | 135.10 | 138.30 | 136.70 | % | 0.35 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 10/29/2025 9:58:57 AM EST | |||
| 400.00 | 145.10 | 148.30 | 146.70 | % | 0.37 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 10/29/2025 9:58:57 AM EST | |||
| 410.00 | 155.10 | 158.30 | 156.70 | % | 0.38 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 10/29/2025 9:58:57 AM EST | |||
| 420.00 | 165.10 | 168.30 | 166.70 | % | 0.40 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 10/29/2025 9:58:57 AM EST |