Options Chain for AIR PRODS & CHEMS INC COM (APD) - $293.52 as of 8/22/2025 7:44:33 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 | 162.90 | 166.50 | 164.70 | % | 1.22 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 140.00 | 157.90 | 161.50 | 159.70 | % | 1.14 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 145.00 | 152.90 | 156.40 | 154.65 | % | 1.07 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 150.00 | 147.90 | 151.70 | 149.80 | % | 1.00 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 155.00 | 143.00 | 146.60 | 144.80 | % | 0.93 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 160.00 | 138.10 | 141.70 | 139.90 | % | 0.87 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 165.00 | 133.20 | 136.50 | 134.85 | % | 0.82 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 170.00 | 128.00 | 131.80 | 129.90 | % | 0.76 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 175.00 | 123.00 | 126.70 | 124.85 | % | 0.71 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 180.00 | 118.30 | 121.70 | 120.00 | % | 0.67 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 185.00 | 113.10 | 116.70 | 114.90 | % | 0.62 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 190.00 | 108.20 | 111.80 | 110.00 | % | 0.58 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 195.00 | 103.20 | 106.70 | 104.95 | % | 0.54 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 200.00 | 98.10 | 101.80 | 99.95 | 83.11 | 0.00 | 0.00% | 0.50 | 0 | 2 | 0.91 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 8/22/2025 4:00:04 PM EST |
| 210.00 | 88.20 | 91.80 | 90.00 | % | 0.43 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 220.00 | 78.20 | 82.00 | 80.10 | 59.50 | 0.00 | 0.00% | 0.36 | 0 | 6 | 0.75 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 8/22/2025 4:00:04 PM EST |
| 230.00 | 68.30 | 72.00 | 70.15 | 69.68 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.67 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 8/22/2025 4:00:04 PM EST |
| 240.00 | 58.40 | 62.10 | 60.25 | 46.78 | 0.00 | 0.00% | 0.25 | 0 | 4 | 0.54 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 8/22/2025 4:00:04 PM EST |
| 250.00 | 48.50 | 52.30 | 50.40 | 39.39 | 0.00 | 0.00% | 0.20 | 0 | 6 | 0.51 | 1.00 | 0.00 | -0.01 | 8/4/2025 | 8/22/2025 4:00:04 PM EST |
| 260.00 | 38.70 | 42.50 | 40.60 | 41.56 | 0.00 | 0.00% | 0.16 | 0 | 21 | 0.44 | 0.99 | 0.00 | -0.05 | 7/10/2025 | 8/22/2025 4:00:04 PM EST |
| 270.00 | 29.00 | 33.00 | 31.00 | 22.20 | 0.00 | 0.00% | 0.11 | 0 | 85 | 0.36 | 0.96 | 0.00 | -0.08 | 8/12/2025 | 8/22/2025 4:00:04 PM EST |
| 280.00 | 21.20 | 22.30 | 21.75 | 20.62 | +4.86 | +30.84% | 0.08 | 2 | 454 | 0.22 | 0.88 | 0.01 | -0.11 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 290.00 | 12.10 | 13.70 | 12.90 | 9.32 | 0.00 | 0.00% | 0.04 | 0 | 551 | 0.19 | 0.74 | 0.02 | -0.14 | 8/20/2025 | 8/22/2025 4:00:04 PM EST |
| 300.00 | 6.20 | 6.80 | 6.50 | 6.29 | +2.09 | +49.77% | 0.02 | 27 | 494 | 0.19 | 0.53 | 0.02 | -0.14 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 310.00 | 2.15 | 2.65 | 2.40 | 2.40 | +0.90 | +60.00% | 0.01 | 1,009 | 11,205 | 0.18 | 0.27 | 0.02 | -0.10 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 320.00 | 0.45 | 1.00 | 0.73 | 0.57 | +0.15 | +35.72% | 0.00 | 13 | 781 | 0.18 | 0.08 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 330.00 | 0.10 | 0.30 | 0.20 | 0.16 | +0.06 | +60.00% | 0.00 | 1 | 384 | 0.18 | 0.01 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 340.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.39 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 4:00:04 PM EST |
| 350.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.45 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/22/2025 4:00:04 PM EST |
| 360.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.51 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 4:00:04 PM EST |
| 370.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.56 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 8/22/2025 4:00:04 PM EST |
| 380.00 | 0.00 | 2.15 | 1.08 | 1.74 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.61 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 8/22/2025 4:00:04 PM EST |
| 390.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.66 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 8/22/2025 4:00:04 PM EST |
| 400.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.43 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 8/22/2025 4:00:04 PM EST |
| 410.00 | 0.00 | 2.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.73 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 8/22/2025 4:00:04 PM EST |
| 420.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.45 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 8/22/2025 4:00:04 PM EST |
| 430.00 | 0.00 | 0.05 | 0.03 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.48 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 8/22/2025 4:00:04 PM EST |
| 440.00 | 0.00 | 1.20 | 0.60 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 8/22/2025 4:00:04 PM EST |
| 450.00 | 0.00 | 1.05 | 0.53 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 8/22/2025 4:00:04 PM EST |
| 460.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 470.00 | 0.00 | 0.90 | 0.45 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.84 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 8/22/2025 4:00:04 PM EST |
| 480.00 | 0.00 | 0.80 | 0.40 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.86 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 8/22/2025 4:00:04 PM EST |
| 490.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.88 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 8/22/2025 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 2.15 | 1.08 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.79 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 8/22/2025 4:00:04 PM EST |
| 140.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 145.00 | 0.00 | 1.85 | 0.93 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.56 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 8/22/2025 4:00:04 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.58 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 8/22/2025 4:00:04 PM EST |
| 155.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.45 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 8/22/2025 4:00:04 PM EST |
| 165.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 170.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 175.00 | 0.00 | 0.50 | 0.25 | 2.30 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.04 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 8/22/2025 4:00:04 PM EST |
| 180.00 | 0.00 | 0.80 | 0.40 | 2.56 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.99 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 8/22/2025 4:00:04 PM EST |
| 185.00 | 0.00 | 1.00 | 0.50 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.96 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 8/22/2025 4:00:04 PM EST |
| 190.00 | 0.00 | 1.00 | 0.50 | 2.87 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.91 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 8/22/2025 4:00:04 PM EST |
| 195.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.82 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 8/22/2025 4:00:04 PM EST |
| 200.00 | 0.00 | 1.05 | 0.53 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.83 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 8/22/2025 4:00:04 PM EST |
| 210.00 | 0.00 | 0.70 | 0.35 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.86 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 8/22/2025 4:00:04 PM EST |
| 220.00 | 0.00 | 1.95 | 0.98 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.77 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 8/22/2025 4:00:04 PM EST |
| 230.00 | 0.05 | 0.75 | 0.40 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.46 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/22/2025 4:00:04 PM EST |
| 240.00 | 0.00 | 1.10 | 0.55 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.51 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 4:00:04 PM EST |
| 250.00 | 0.05 | 0.30 | 0.18 | 0.30 | -0.08 | -21.06% | 0.00 | 1 | 67 | 0.31 | 0.00 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 260.00 | 0.20 | 1.40 | 0.80 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 120 | 0.37 | -0.01 | 0.00 | -0.05 | 8/20/2025 | 8/22/2025 4:00:04 PM EST |
| 270.00 | 0.70 | 1.65 | 1.18 | 0.81 | -0.44 | -35.20% | 0.00 | 2 | 414 | 0.30 | -0.04 | 0.00 | -0.08 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 280.00 | 0.95 | 2.35 | 1.65 | 1.35 | -1.17 | -46.43% | 0.01 | 2 | 527 | 0.25 | -0.12 | 0.01 | -0.11 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 290.00 | 2.45 | 3.20 | 2.83 | 3.00 | -2.37 | -44.14% | 0.01 | 7 | 243 | 0.21 | -0.26 | 0.02 | -0.14 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 300.00 | 5.90 | 6.90 | 6.40 | 5.60 | -4.70 | -45.64% | 0.02 | 4 | 40 | 0.20 | -0.47 | 0.02 | -0.14 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 310.00 | 10.80 | 13.50 | 12.15 | 49.30 | 0.00 | 0.00% | 0.04 | 0 | 32 | 0.19 | -0.73 | 0.02 | -0.10 | 4/23/2025 | 8/22/2025 4:00:04 PM EST |
| 320.00 | 18.90 | 22.80 | 20.85 | 52.50 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.30 | -0.92 | 0.01 | -0.04 | 4/29/2025 | 8/22/2025 4:00:04 PM EST |
| 330.00 | 28.90 | 32.60 | 30.75 | 36.69 | 0.00 | 0.00% | 0.09 | 0 | 16 | 0.37 | -0.99 | 0.00 | -0.01 | 8/21/2025 | 8/22/2025 4:00:04 PM EST |
| 340.00 | 38.90 | 42.60 | 40.75 | 48.08 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.43 | -1.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 4:00:04 PM EST |
| 350.00 | 48.90 | 52.60 | 50.75 | 56.72 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:04 PM EST |
| 360.00 | 59.00 | 62.60 | 60.80 | % | 0.17 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 370.00 | 69.00 | 72.60 | 70.80 | % | 0.19 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 380.00 | 79.10 | 82.60 | 80.85 | % | 0.21 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 390.00 | 88.90 | 92.30 | 90.60 | % | 0.23 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 400.00 | 98.90 | 102.40 | 100.65 | % | 0.25 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 410.00 | 109.00 | 112.60 | 110.80 | % | 0.27 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 420.00 | 119.10 | 122.60 | 120.85 | % | 0.29 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 430.00 | 129.00 | 132.50 | 130.75 | % | 0.30 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 440.00 | 139.20 | 142.60 | 140.90 | % | 0.32 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 450.00 | 149.30 | 152.50 | 150.90 | % | 0.34 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 460.00 | 159.00 | 162.50 | 160.75 | % | 0.35 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 470.00 | 169.00 | 172.50 | 170.75 | % | 0.36 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 480.00 | 178.90 | 182.50 | 180.70 | % | 0.38 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 490.00 | 189.00 | 192.60 | 190.80 | % | 0.39 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST |