Options Chain for AIR PRODS & CHEMS INC COM (APD) - $231.16 as of 4/15/2024 8:28:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 87.20 | 95.40 | % | 0 | 0 | 3.91 | 1.00 | 0.00 | -0.04 | 4/15/2024 3:59:52 PM EST | |||
| 145.00 | 82.20 | 90.80 | % | 0 | 0 | 3.77 | 1.00 | 0.00 | -0.04 | 4/15/2024 3:59:52 PM EST | |||
| 150.00 | 77.20 | 85.40 | % | 0 | 0 | 3.53 | 1.00 | 0.00 | -0.04 | 4/15/2024 3:59:52 PM EST | |||
| 155.00 | 72.20 | 80.40 | % | 0 | 0 | 3.34 | 1.00 | 0.00 | -0.04 | 4/15/2024 3:59:52 PM EST | |||
| 160.00 | 67.20 | 75.70 | % | 0 | 0 | 3.07 | 1.00 | 0.00 | -0.04 | 4/15/2024 3:59:52 PM EST | |||
| 165.00 | 62.20 | 70.80 | % | 0 | 0 | 2.97 | 1.00 | 0.00 | -0.04 | 4/15/2024 3:59:52 PM EST | |||
| 170.00 | 57.20 | 65.40 | % | 0 | 0 | 2.73 | 1.00 | 0.00 | -0.05 | 4/15/2024 3:59:52 PM EST | |||
| 175.00 | 52.20 | 60.00 | % | 0 | 0 | 2.41 | 1.00 | 0.00 | -0.05 | 4/15/2024 3:59:52 PM EST | |||
| 180.00 | 47.20 | 55.30 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | -0.05 | 4/15/2024 3:59:52 PM EST | |||
| 185.00 | 42.20 | 50.50 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | -0.05 | 4/15/2024 3:59:52 PM EST | |||
| 190.00 | 37.20 | 45.70 | 49.72 | 0.00 | 0.00% | 0 | 0 | 2.00 | 1.00 | 0.00 | -0.05 | 3/4/2024 | 4/15/2024 3:59:52 PM EST |
| 195.00 | 32.20 | 40.10 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | -0.05 | 4/15/2024 3:59:52 PM EST | |||
| 200.00 | 27.20 | 35.40 | 44.18 | 0.00 | 0.00% | 0 | 3 | 1.63 | 1.00 | 0.00 | -0.05 | 4/1/2024 | 4/15/2024 3:59:52 PM EST |
| 210.00 | 20.20 | 23.00 | 28.22 | 0.00 | 0.00% | 0 | 1 | 0.85 | 1.00 | 0.00 | -0.07 | 4/11/2024 | 4/15/2024 3:59:52 PM EST |
| 220.00 | 7.60 | 12.30 | 11.00 | -1.00 | -8.34% | 2 | 5 | 0.50 | 0.93 | 0.02 | -0.19 | 4/15/2024 | 4/15/2024 3:59:52 PM EST |
| 230.00 | 3.30 | 3.60 | 3.40 | -0.90 | -20.93% | 65 | 159 | 0.28 | 0.60 | 0.06 | -0.35 | 4/15/2024 | 4/15/2024 3:59:52 PM EST |
| 240.00 | 0.25 | 0.35 | 0.25 | -0.41 | -62.13% | 46 | 854 | 0.26 | 0.08 | 0.03 | -0.13 | 4/15/2024 | 4/15/2024 3:59:52 PM EST |
| 250.00 | 0.00 | 0.25 | 0.25 | +0.10 | +66.67% | 9 | 1,912 | 0.45 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/15/2024 3:59:52 PM EST |
| 260.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 407 | 0.49 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/15/2024 3:59:52 PM EST |
| 270.00 | 0.00 | 0.05 | 0.01 | -0.02 | -66.67% | 1 | 126 | 0.62 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/15/2024 3:59:52 PM EST |
| 280.00 | 0.00 | 1.50 | 0.07 | 0.00 | 0.00% | 0 | 16 | 1.35 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 4/15/2024 3:59:52 PM EST |
| 290.00 | 0.00 | 1.50 | 1.40 | 0.00 | 0.00% | 0 | 1 | 1.53 | 0.00 | 0.00 | 0.00 | 3/11/2024 | 4/15/2024 3:59:52 PM EST |
| 300.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.07 | 0.00 | 0.00 | 0.00 | 3/7/2024 | 4/15/2024 3:59:52 PM EST |
| 310.00 | 0.00 | 0.10 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 4/15/2024 3:59:52 PM EST | |||
| 320.00 | 0.00 | 1.50 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 4/15/2024 3:59:52 PM EST | |||
| 330.00 | 0.00 | 1.50 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 4/15/2024 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 0.05 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | -0.04 | 4/15/2024 3:59:52 PM EST | |||
| 145.00 | 0.00 | 0.10 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | -0.04 | 4/15/2024 3:59:52 PM EST | |||
| 150.00 | 0.00 | 0.10 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | -0.04 | 4/15/2024 3:59:52 PM EST | |||
| 155.00 | 0.00 | 0.10 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | -0.04 | 4/15/2024 3:59:52 PM EST | |||
| 160.00 | 0.00 | 0.10 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | -0.04 | 4/15/2024 3:59:52 PM EST | |||
| 165.00 | 0.00 | 0.10 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | -0.04 | 4/15/2024 3:59:52 PM EST | |||
| 170.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.29 | 0.00 | 0.00 | -0.05 | 3/25/2024 | 4/15/2024 3:59:52 PM EST |
| 175.00 | 0.00 | 0.10 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | -0.05 | 4/15/2024 3:59:52 PM EST | |||
| 180.00 | 0.00 | 0.10 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | -0.05 | 4/15/2024 3:59:52 PM EST | |||
| 185.00 | 0.00 | 0.10 | 0.51 | 0.00 | 0.00% | 0 | 1 | 0.98 | 0.00 | 0.00 | -0.05 | 2/22/2024 | 4/15/2024 3:59:52 PM EST |
| 190.00 | 0.00 | 0.10 | 0.19 | 0.00 | 0.00% | 0 | 200 | 0.87 | 0.00 | 0.00 | -0.05 | 4/1/2024 | 4/15/2024 3:59:52 PM EST |
| 195.00 | 0.00 | 0.10 | 0.24 | 0.00 | 0.00% | 0 | 1 | 0.77 | 0.00 | 0.00 | -0.05 | 3/19/2024 | 4/15/2024 3:59:52 PM EST |
| 200.00 | 0.00 | 0.10 | 0.25 | 0.00 | 0.00% | 0 | 10 | 0.67 | 0.00 | 0.00 | -0.05 | 3/25/2024 | 4/15/2024 3:59:52 PM EST |
| 210.00 | 0.00 | 0.15 | 0.25 | +0.16 | +177.78% | 1 | 324 | 0.51 | 0.00 | 0.00 | -0.07 | 4/15/2024 | 4/15/2024 3:59:52 PM EST |
| 220.00 | 0.15 | 0.30 | 0.14 | -0.31 | -68.89% | 20 | 295 | 0.32 | -0.07 | 0.02 | -0.19 | 4/15/2024 | 4/15/2024 3:59:52 PM EST |
| 230.00 | 1.60 | 2.00 | 1.85 | -0.40 | -17.78% | 93 | 1,625 | 0.25 | -0.40 | 0.06 | -0.35 | 4/15/2024 | 4/15/2024 3:59:52 PM EST |
| 240.00 | 7.10 | 9.90 | 7.29 | -1.01 | -12.17% | 1 | 1,007 | 0.34 | -0.92 | 0.03 | -0.13 | 4/15/2024 | 4/15/2024 3:59:52 PM EST |
| 250.00 | 16.40 | 19.80 | 15.00 | 0.00 | 0.00% | 0 | 53 | 0.71 | -1.00 | 0.00 | 0.00 | 4/10/2024 | 4/15/2024 3:59:52 PM EST |
| 260.00 | 24.80 | 32.90 | 19.00 | 0.00 | 0.00% | 0 | 1 | 1.42 | -1.00 | 0.00 | 0.00 | 3/28/2024 | 4/15/2024 3:59:52 PM EST |
| 270.00 | 34.60 | 42.90 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 4/15/2024 3:59:52 PM EST | |||
| 280.00 | 45.30 | 52.90 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 4/15/2024 3:59:52 PM EST | |||
| 290.00 | 54.50 | 62.90 | % | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 4/15/2024 3:59:52 PM EST | |||
| 300.00 | 64.50 | 72.90 | 69.21 | 0.00 | 0.00% | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 2/16/2024 | 4/15/2024 3:59:52 PM EST |
| 310.00 | 74.40 | 82.90 | % | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 4/15/2024 3:59:52 PM EST | |||
| 320.00 | 84.00 | 93.10 | % | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 4/15/2024 3:59:52 PM EST | |||
| 330.00 | 94.60 | 102.90 | % | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 4/15/2024 3:59:52 PM EST |