Options Chain for AIR PRODS & CHEMS INC COM (APD) - $291.84 as of 7/4/2025 7:44:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 125.00 | 129.20 | 127.10 | % | 0.77 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 170.00 | 120.00 | 124.20 | 122.10 | % | 0.72 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 175.00 | 115.30 | 119.30 | 117.30 | % | 0.67 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 180.00 | 110.30 | 114.30 | 112.30 | % | 0.62 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 185.00 | 105.20 | 109.30 | 107.25 | % | 0.58 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 190.00 | 100.00 | 104.30 | 102.15 | % | 0.54 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 195.00 | 95.30 | 99.30 | 97.30 | % | 0.50 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 200.00 | 91.00 | 94.30 | 92.65 | % | 0.46 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 210.00 | 80.50 | 84.20 | 82.35 | 78.15 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.18 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/3/2025 12:59:04 PM EST |
| 220.00 | 70.50 | 74.30 | 72.40 | % | 0.33 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 230.00 | 60.60 | 64.40 | 62.50 | % | 0.27 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 240.00 | 50.80 | 54.30 | 52.55 | % | 0.22 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 250.00 | 40.70 | 43.40 | 42.05 | 33.20 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.58 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/3/2025 12:59:04 PM EST |
| 260.00 | 30.60 | 34.20 | 32.40 | 21.80 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.53 | 0.99 | 0.00 | -0.02 | 6/30/2025 | 7/3/2025 12:59:04 PM EST |
| 270.00 | 21.20 | 23.50 | 22.35 | 10.00 | 0.00 | 0.00% | 0.08 | 0 | 483 | 0.36 | 0.96 | 0.01 | -0.05 | 7/1/2025 | 7/3/2025 12:59:04 PM EST |
| 280.00 | 12.20 | 14.50 | 13.35 | 9.60 | 0.00 | 0.00% | 0.05 | 0 | 454 | 0.30 | 0.87 | 0.02 | -0.10 | 7/2/2025 | 7/3/2025 12:59:04 PM EST |
| 290.00 | 5.40 | 6.80 | 6.10 | 6.00 | +0.70 | +13.21% | 0.02 | 52 | 754 | 0.20 | 0.59 | 0.04 | -0.14 | 7/3/2025 | 7/3/2025 12:59:04 PM EST |
| 300.00 | 0.35 | 1.75 | 1.05 | 1.69 | +0.84 | +98.83% | 0.00 | 27 | 1,379 | 0.17 | 0.21 | 0.03 | -0.09 | 7/3/2025 | 7/3/2025 12:59:04 PM EST |
| 310.00 | 0.10 | 1.65 | 0.88 | 0.20 | +0.10 | +100.00% | 0.00 | 7 | 29 | 0.31 | 0.03 | 0.01 | -0.02 | 7/3/2025 | 7/3/2025 12:59:04 PM EST |
| 320.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.27 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/3/2025 12:59:04 PM EST |
| 330.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.33 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/3/2025 12:59:04 PM EST |
| 340.00 | 0.00 | 2.15 | 1.08 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.62 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 7/3/2025 12:59:04 PM EST |
| 350.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 360.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 370.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 380.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 390.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 400.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 410.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.26 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 7/3/2025 12:59:04 PM EST |
| 170.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 180.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 190.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 220.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.74 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/3/2025 12:59:04 PM EST |
| 230.00 | 0.00 | 0.50 | 0.25 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.66 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/3/2025 12:59:04 PM EST |
| 240.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.53 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/3/2025 12:59:04 PM EST |
| 250.00 | 0.00 | 0.20 | 0.10 | 0.03 | -0.17 | -85.00% | 0.00 | 1 | 67 | 0.39 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/3/2025 12:59:04 PM EST |
| 260.00 | 0.00 | 0.25 | 0.13 | 0.12 | -0.10 | -45.46% | 0.00 | 14 | 594 | 0.32 | -0.01 | 0.00 | -0.02 | 7/3/2025 | 7/3/2025 12:59:04 PM EST |
| 270.00 | 0.20 | 0.50 | 0.35 | 0.35 | -0.18 | -33.97% | 0.00 | 9 | 369 | 0.24 | -0.04 | 0.01 | -0.05 | 7/3/2025 | 7/3/2025 12:59:04 PM EST |
| 280.00 | 0.90 | 1.25 | 1.08 | 1.10 | -0.50 | -31.25% | 0.00 | 23 | 184 | 0.21 | -0.13 | 0.02 | -0.10 | 7/3/2025 | 7/3/2025 12:59:04 PM EST |
| 290.00 | 2.35 | 4.80 | 3.58 | 4.00 | -0.50 | -11.12% | 0.01 | 7 | 43 | 0.18 | -0.41 | 0.04 | -0.14 | 7/3/2025 | 7/3/2025 12:59:04 PM EST |
| 300.00 | 8.00 | 10.00 | 9.00 | 15.12 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.26 | -0.79 | 0.03 | -0.09 | 7/1/2025 | 7/3/2025 12:59:04 PM EST |
| 310.00 | 16.90 | 20.00 | 18.45 | % | 0.06 | 0 | 0 | 0.35 | -0.97 | 0.01 | -0.02 | 7/3/2025 12:59:04 PM EST | |||
| 320.00 | 26.20 | 30.20 | 28.20 | % | 0.09 | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 330.00 | 36.50 | 40.20 | 38.35 | % | 0.12 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 340.00 | 46.00 | 50.20 | 48.10 | % | 0.14 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 350.00 | 56.00 | 60.20 | 58.10 | % | 0.17 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 360.00 | 66.00 | 70.20 | 68.10 | % | 0.19 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 370.00 | 76.00 | 80.20 | 78.10 | % | 0.21 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 380.00 | 86.00 | 90.20 | 88.10 | % | 0.23 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 390.00 | 96.00 | 100.20 | 98.10 | % | 0.25 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 400.00 | 106.00 | 110.20 | 108.10 | % | 0.27 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 410.00 | 116.00 | 120.20 | 118.10 | % | 0.29 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST |