Options Chain for AIR PRODS & CHEMS INC COM (APD) - $256.77 as of 12/3/2025 12:44:04 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 | 124.50 | 127.50 | 126.00 | % | 0.93 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 12/3/2025 12:58:58 PM EST | |||
| 140.00 | 119.60 | 122.60 | 121.10 | % | 0.86 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 12/3/2025 12:58:58 PM EST | |||
| 145.00 | 114.60 | 117.60 | 116.10 | % | 0.80 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 12/3/2025 12:58:58 PM EST | |||
| 150.00 | 109.60 | 112.60 | 111.10 | % | 0.74 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 12/3/2025 12:58:58 PM EST | |||
| 155.00 | 104.60 | 107.60 | 106.10 | % | 0.68 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 12/3/2025 12:58:58 PM EST | |||
| 160.00 | 99.60 | 103.10 | 101.35 | % | 0.63 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 12/3/2025 12:58:58 PM EST | |||
| 165.00 | 95.40 | 98.30 | 96.85 | % | 0.59 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 12/3/2025 12:58:58 PM EST | |||
| 170.00 | 89.50 | 93.30 | 91.40 | % | 0.54 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 12/3/2025 12:58:58 PM EST | |||
| 175.00 | 84.60 | 88.30 | 86.45 | 106.70 | 0.00 | 0.00% | 0.49 | 0 | 1 | 1.31 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 12/3/2025 12:58:58 PM EST |
| 180.00 | 79.60 | 83.10 | 81.35 | 114.60 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.20 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 12/3/2025 12:58:58 PM EST |
| 185.00 | 75.40 | 78.40 | 76.90 | % | 0.42 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 12/3/2025 12:58:58 PM EST | |||
| 190.00 | 70.40 | 73.50 | 71.95 | % | 0.38 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 12/3/2025 12:58:58 PM EST | |||
| 195.00 | 65.40 | 68.30 | 66.85 | 65.50 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.98 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 12/3/2025 12:58:58 PM EST |
| 200.00 | 59.50 | 62.80 | 61.15 | % | 0.31 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 12/3/2025 12:58:58 PM EST | |||
| 210.00 | 49.70 | 52.70 | 51.20 | 63.30 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.72 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 12/3/2025 12:58:58 PM EST |
| 220.00 | 40.60 | 43.30 | 41.95 | 39.50 | 0.00 | 0.00% | 0.19 | 0 | 16 | 0.51 | 1.00 | 0.00 | -0.01 | 12/2/2025 | 12/3/2025 12:58:58 PM EST |
| 230.00 | 30.00 | 32.90 | 31.45 | 31.25 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.50 | 0.98 | 0.00 | -0.06 | 11/11/2025 | 12/3/2025 12:58:58 PM EST |
| 240.00 | 21.00 | 22.80 | 21.90 | 15.73 | 0.00 | 0.00% | 0.09 | 0 | 21 | 0.36 | 0.93 | 0.01 | -0.10 | 11/18/2025 | 12/3/2025 12:58:58 PM EST |
| 250.00 | 12.00 | 13.90 | 12.95 | 12.78 | 0.00 | 0.00% | 0.05 | 0 | 72 | 0.20 | 0.81 | 0.02 | -0.15 | 11/26/2025 | 12/3/2025 12:58:58 PM EST |
| 260.00 | 5.40 | 6.60 | 6.00 | 4.80 | 0.00 | 0.00% | 0.02 | 0 | 594 | 0.23 | 0.57 | 0.03 | -0.17 | 12/2/2025 | 12/3/2025 12:58:58 PM EST |
| 270.00 | 1.50 | 2.05 | 1.78 | 1.81 | +0.31 | +20.67% | 0.01 | 54 | 1,062 | 0.22 | 0.27 | 0.03 | -0.13 | 12/3/2025 | 12/3/2025 12:58:58 PM EST |
| 280.00 | 0.25 | 0.90 | 0.58 | 0.49 | -0.41 | -45.56% | 0.00 | 12 | 1,034 | 0.23 | 0.09 | 0.01 | -0.06 | 12/3/2025 | 12/3/2025 12:58:58 PM EST |
| 290.00 | 0.00 | 0.60 | 0.30 | 0.19 | -0.08 | -29.63% | 0.00 | 1 | 208 | 0.33 | 0.02 | 0.00 | -0.02 | 12/3/2025 | 12/3/2025 12:58:58 PM EST |
| 300.00 | 0.00 | 0.60 | 0.30 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 185 | 0.41 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 12:58:58 PM EST |
| 310.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.08 | -61.54% | 0.00 | 1 | 368 | 0.42 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 12:58:58 PM EST |
| 320.00 | 0.00 | 0.15 | 0.08 | 0.15 | -0.12 | -44.45% | 0.00 | 1 | 160 | 0.45 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 12:58:58 PM EST |
| 330.00 | 0.00 | 2.15 | 1.08 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 2,289 | 0.83 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/3/2025 12:58:58 PM EST |
| 340.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 339 | 0.90 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/3/2025 12:58:58 PM EST |
| 350.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 145 | 0.97 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 12:58:58 PM EST |
| 360.00 | 0.00 | 2.15 | 1.08 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.04 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 12/3/2025 12:58:58 PM EST |
| 370.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.11 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 12/3/2025 12:58:58 PM EST |
| 380.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.17 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 12/3/2025 12:58:58 PM EST |
| 390.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.23 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 12/3/2025 12:58:58 PM EST |
| 400.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.29 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 12/3/2025 12:58:58 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 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.18 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 12/3/2025 12:58:58 PM EST |
| 140.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 12/3/2025 12:58:58 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 12/3/2025 12:58:58 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 12/3/2025 12:58:58 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 12/3/2025 12:58:58 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 12/3/2025 12:58:58 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.51 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 12/3/2025 12:58:58 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.43 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 12/3/2025 12:58:58 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 3.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.36 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 12/3/2025 12:58:58 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.28 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 12/3/2025 12:58:58 PM EST |
| 185.00 | 0.00 | 0.60 | 0.30 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.92 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 12/3/2025 12:58:58 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.13 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 12/3/2025 12:58:58 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 12/3/2025 12:58:58 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | 1.24 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.99 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 12/3/2025 12:58:58 PM EST |
| 210.00 | 0.00 | 2.20 | 1.10 | 0.93 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.85 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/3/2025 12:58:58 PM EST |
| 220.00 | 0.00 | 0.75 | 0.38 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.54 | 0.00 | 0.00 | -0.01 | 11/26/2025 | 12/3/2025 12:58:58 PM EST |
| 230.00 | 0.25 | 0.40 | 0.33 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 147 | 0.36 | -0.02 | 0.00 | -0.06 | 12/2/2025 | 12/3/2025 12:58:58 PM EST |
| 240.00 | 0.30 | 0.80 | 0.55 | 0.51 | -0.34 | -40.00% | 0.00 | 1 | 100 | 0.28 | -0.07 | 0.01 | -0.10 | 12/3/2025 | 12/3/2025 12:58:58 PM EST |
| 250.00 | 1.55 | 2.00 | 1.78 | 1.55 | -0.90 | -36.74% | 0.01 | 9 | 195 | 0.24 | -0.19 | 0.02 | -0.15 | 12/3/2025 | 12/3/2025 12:58:58 PM EST |
| 260.00 | 3.80 | 5.20 | 4.50 | 6.20 | 0.00 | 0.00% | 0.02 | 0 | 147 | 0.24 | -0.43 | 0.03 | -0.17 | 12/2/2025 | 12/3/2025 12:58:58 PM EST |
| 270.00 | 10.00 | 11.20 | 10.60 | 10.65 | -2.35 | -18.08% | 0.04 | 4 | 81 | 0.25 | -0.73 | 0.03 | -0.13 | 12/3/2025 | 12/3/2025 12:58:58 PM EST |
| 280.00 | 18.50 | 21.00 | 19.75 | 27.25 | 0.00 | 0.00% | 0.07 | 0 | 15 | 0.40 | -0.91 | 0.01 | -0.06 | 10/23/2025 | 12/3/2025 12:58:58 PM EST |
| 290.00 | 28.30 | 30.90 | 29.60 | 26.20 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.50 | -0.98 | 0.00 | -0.02 | 11/12/2025 | 12/3/2025 12:58:58 PM EST |
| 300.00 | 38.00 | 40.90 | 39.45 | 31.20 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 9/29/2025 | 12/3/2025 12:58:58 PM EST |
| 310.00 | 47.50 | 50.90 | 49.20 | 23.90 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 9/2/2025 | 12/3/2025 12:58:58 PM EST |
| 320.00 | 57.90 | 60.90 | 59.40 | 42.50 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 6/12/2025 | 12/3/2025 12:58:58 PM EST |
| 330.00 | 67.90 | 70.90 | 69.40 | % | 0.21 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 12/3/2025 12:58:58 PM EST | |||
| 340.00 | 77.90 | 80.90 | 79.40 | % | 0.23 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 12/3/2025 12:58:58 PM EST | |||
| 350.00 | 87.90 | 90.90 | 89.40 | 72.10 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 6/13/2025 | 12/3/2025 12:58:58 PM EST |
| 360.00 | 97.90 | 100.90 | 99.40 | % | 0.28 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 12/3/2025 12:58:58 PM EST | |||
| 370.00 | 107.90 | 110.90 | 109.40 | % | 0.30 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 12/3/2025 12:58:58 PM EST | |||
| 380.00 | 117.90 | 120.90 | 119.40 | % | 0.31 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 12/3/2025 12:58:58 PM EST | |||
| 390.00 | 127.90 | 130.90 | 129.40 | % | 0.33 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 12/3/2025 12:58:58 PM EST | |||
| 400.00 | 137.90 | 140.90 | 139.40 | % | 0.35 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 12/3/2025 12:58:58 PM EST |