Options Chain for AIR PRODS & CHEMS INC COM (APD) - $273.17 as of 5/30/2025 6:24:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 147.20 | 151.30 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 135.00 | 142.60 | 146.30 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 140.00 | 137.20 | 141.30 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 145.00 | 132.30 | 136.40 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 150.00 | 127.30 | 131.30 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 155.00 | 122.50 | 126.40 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 160.00 | 117.30 | 121.40 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 165.00 | 112.30 | 116.40 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 170.00 | 107.30 | 111.40 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 175.00 | 102.30 | 106.40 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 180.00 | 97.70 | 101.50 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 185.00 | 92.40 | 96.40 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 190.00 | 87.40 | 91.50 | 71.50 | 0.00 | 0.00% | 0 | 1 | 1.12 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/30/2025 3:59:51 PM EST |
| 195.00 | 82.50 | 86.50 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 200.00 | 77.90 | 81.50 | 61.80 | 0.00 | 0.00% | 0 | 1 | 1.00 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/30/2025 3:59:51 PM EST |
| 210.00 | 67.40 | 70.90 | 52.20 | 0.00 | 0.00% | 0 | 2 | 0.92 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/30/2025 3:59:51 PM EST |
| 220.00 | 58.60 | 61.60 | 52.30 | 0.00 | 0.00% | 0 | 4 | 0.76 | 1.00 | 0.00 | -0.01 | 4/23/2025 | 5/30/2025 3:59:51 PM EST |
| 230.00 | 48.00 | 51.70 | 52.06 | 0.00 | 0.00% | 0 | 7 | 0.67 | 0.99 | 0.00 | -0.04 | 5/2/2025 | 5/30/2025 3:59:51 PM EST |
| 240.00 | 38.10 | 41.80 | 32.90 | 0.00 | 0.00% | 0 | 11 | 0.56 | 0.98 | 0.00 | -0.06 | 5/1/2025 | 5/30/2025 3:59:51 PM EST |
| 250.00 | 28.40 | 32.10 | 32.80 | 0.00 | 0.00% | 0 | 5 | 0.47 | 0.93 | 0.01 | -0.10 | 5/2/2025 | 5/30/2025 3:59:51 PM EST |
| 260.00 | 19.30 | 22.10 | 12.55 | 0.00 | 0.00% | 0 | 37 | 0.38 | 0.86 | 0.01 | -0.14 | 5/23/2025 | 5/30/2025 3:59:51 PM EST |
| 270.00 | 11.50 | 13.50 | 8.15 | -0.55 | -6.33% | 2 | 344 | 0.24 | 0.72 | 0.02 | -0.17 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 280.00 | 5.50 | 7.40 | 6.10 | +2.80 | +84.85% | 12 | 1,323 | 0.24 | 0.51 | 0.03 | -0.16 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 290.00 | 1.80 | 2.90 | 1.82 | +1.01 | +124.70% | 26 | 477 | 0.23 | 0.25 | 0.02 | -0.11 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 300.00 | 0.50 | 1.00 | 0.45 | +0.05 | +12.50% | 20 | 5,694 | 0.22 | 0.11 | 0.01 | -0.07 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 310.00 | 0.10 | 1.00 | 0.35 | +0.20 | +133.34% | 4 | 338 | 0.26 | 0.04 | 0.01 | -0.04 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 320.00 | 0.10 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 167 | 0.28 | 0.02 | 0.00 | -0.02 | 5/27/2025 | 5/30/2025 3:59:51 PM EST |
| 330.00 | 0.05 | 0.50 | 0.35 | +0.21 | +150.00% | 2 | 367 | 0.35 | 0.00 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 340.00 | 0.05 | 1.30 | 0.23 | 0.00 | 0.00% | 0 | 444 | 0.45 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:51 PM EST |
| 350.00 | 0.00 | 1.30 | 0.05 | 0.00 | 0.00% | 0 | 2,793 | 0.62 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:51 PM EST |
| 360.00 | 0.00 | 2.20 | 0.05 | 0.00 | 0.00% | 0 | 62 | 0.77 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:51 PM EST |
| 370.00 | 0.00 | 2.20 | 0.36 | 0.00 | 0.00% | 0 | 152 | 0.83 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:51 PM EST |
| 380.00 | 0.00 | 2.20 | 3.24 | 0.00 | 0.00% | 0 | 170 | 0.88 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 5/30/2025 3:59:51 PM EST |
| 390.00 | 0.00 | 2.15 | 1.60 | 0.00 | 0.00% | 0 | 9 | 0.93 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 5/30/2025 3:59:51 PM EST |
| 400.00 | 0.00 | 2.15 | 0.54 | 0.00 | 0.00% | 0 | 5 | 0.98 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 5/30/2025 3:59:51 PM EST |
| 410.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 8 | 1.03 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/30/2025 3:59:51 PM EST |
| 420.00 | 0.00 | 2.15 | 0.04 | 0.00 | 0.00% | 0 | 4 | 1.08 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:51 PM EST |
| 430.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 4 | 1.13 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 5/30/2025 3:59:51 PM EST |
| 440.00 | 0.00 | 2.15 | 1.65 | 0.00 | 0.00% | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 12/2/2024 | 5/30/2025 3:59:51 PM EST |
| 450.00 | 0.00 | 1.55 | 1.20 | 0.00 | 0.00% | 0 | 2 | 1.11 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 5/30/2025 3:59:51 PM EST |
| 460.00 | 0.00 | 2.15 | 1.00 | 0.00 | 0.00% | 0 | 1 | 1.26 | 0.00 | 0.00 | 0.00 | 12/3/2024 | 5/30/2025 3:59:51 PM EST |
| 470.00 | 0.00 | 2.15 | 0.45 | 0.00 | 0.00% | 0 | 1 | 1.30 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 5/30/2025 3:59:51 PM EST |
| 480.00 | 0.00 | 2.15 | 0.85 | 0.00 | 0.00% | 0 | 1 | 1.34 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 5/30/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 1.10 | 0.55 | 0.00 | 0.00% | 0 | 2 | 1.76 | 0.00 | 0.00 | 0.00 | 12/11/2024 | 5/30/2025 3:59:51 PM EST |
| 135.00 | 0.00 | 0.35 | 0.17 | 0.00 | 0.00% | 0 | 7 | 1.40 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:51 PM EST |
| 140.00 | 0.00 | 1.35 | 0.60 | 0.00 | 0.00% | 0 | 3 | 1.67 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 5/30/2025 3:59:51 PM EST |
| 145.00 | 0.00 | 1.40 | 0.70 | 0.00 | 0.00% | 0 | 2 | 1.61 | 0.00 | 0.00 | 0.00 | 7/15/2024 | 5/30/2025 3:59:51 PM EST |
| 150.00 | 0.00 | 1.35 | 0.85 | 0.00 | 0.00% | 0 | 2 | 1.54 | 0.00 | 0.00 | 0.00 | 7/15/2024 | 5/30/2025 3:59:51 PM EST |
| 155.00 | 0.00 | 0.40 | 1.00 | 0.00 | 0.00% | 0 | 2 | 1.18 | 0.00 | 0.00 | 0.00 | 7/15/2024 | 5/30/2025 3:59:51 PM EST |
| 160.00 | 0.00 | 1.45 | 1.15 | 0.00 | 0.00% | 0 | 2 | 1.41 | 0.00 | 0.00 | 0.00 | 7/15/2024 | 5/30/2025 3:59:51 PM EST |
| 165.00 | 0.00 | 1.50 | 1.00 | 0.00 | 0.00% | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 5/30/2025 3:59:51 PM EST |
| 170.00 | 0.00 | 0.55 | 1.23 | 0.00 | 0.00% | 0 | 5 | 1.07 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 5/30/2025 3:59:51 PM EST |
| 175.00 | 0.00 | 0.60 | 1.43 | 0.00 | 0.00% | 0 | 4 | 1.03 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 5/30/2025 3:59:51 PM EST |
| 180.00 | 0.00 | 0.60 | 1.00 | 0.00 | 0.00% | 0 | 10 | 0.97 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/30/2025 3:59:51 PM EST |
| 185.00 | 0.00 | 0.70 | 1.74 | 0.00 | 0.00% | 0 | 31 | 0.95 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/30/2025 3:59:51 PM EST |
| 190.00 | 0.00 | 0.75 | 1.37 | 0.00 | 0.00% | 0 | 6 | 0.90 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/30/2025 3:59:51 PM EST |
| 195.00 | 0.00 | 0.75 | 1.30 | 0.00 | 0.00% | 0 | 20 | 0.85 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/30/2025 3:59:51 PM EST |
| 200.00 | 0.00 | 0.85 | 0.50 | 0.00 | 0.00% | 0 | 38 | 0.82 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 5/30/2025 3:59:51 PM EST |
| 210.00 | 0.00 | 1.00 | 0.40 | 0.00 | 0.00% | 0 | 262 | 0.74 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:51 PM EST |
| 220.00 | 0.00 | 1.25 | 0.90 | 0.00 | 0.00% | 0 | 133 | 0.67 | 0.00 | 0.00 | -0.01 | 5/1/2025 | 5/30/2025 3:59:51 PM EST |
| 230.00 | 0.05 | 0.30 | 0.23 | -0.31 | -57.41% | 2 | 506 | 0.38 | -0.01 | 0.00 | -0.04 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 240.00 | 0.05 | 1.35 | 0.55 | 0.00 | 0.00% | 0 | 221 | 0.48 | -0.02 | 0.00 | -0.06 | 5/28/2025 | 5/30/2025 3:59:51 PM EST |
| 250.00 | 0.30 | 2.55 | 0.70 | -0.62 | -46.97% | 2 | 234 | 0.38 | -0.07 | 0.01 | -0.10 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 260.00 | 0.80 | 2.15 | 1.41 | -1.26 | -47.20% | 4 | 573 | 0.29 | -0.14 | 0.01 | -0.14 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 270.00 | 2.70 | 3.60 | 3.00 | -2.00 | -40.00% | 4 | 514 | 0.26 | -0.28 | 0.02 | -0.17 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 280.00 | 5.80 | 6.90 | 6.75 | -2.45 | -26.63% | 63 | 422 | 0.23 | -0.49 | 0.03 | -0.16 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 290.00 | 11.90 | 13.20 | 16.00 | -3.50 | -17.95% | 2 | 264 | 0.21 | -0.75 | 0.02 | -0.11 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 300.00 | 19.40 | 23.00 | 24.01 | -7.99 | -24.97% | 1 | 88 | 0.36 | -0.89 | 0.01 | -0.07 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 310.00 | 29.10 | 32.10 | 32.50 | -3.60 | -9.98% | 2 | 44 | 0.37 | -0.96 | 0.01 | -0.04 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 320.00 | 39.10 | 42.80 | 46.10 | 0.00 | 0.00% | 0 | 24 | 0.52 | -0.98 | 0.00 | -0.02 | 5/29/2025 | 5/30/2025 3:59:51 PM EST |
| 330.00 | 49.10 | 52.00 | 56.10 | 0.00 | 0.00% | 0 | 5 | 0.59 | -1.00 | 0.00 | -0.01 | 5/29/2025 | 5/30/2025 3:59:51 PM EST |
| 340.00 | 59.10 | 62.80 | 70.57 | 0.00 | 0.00% | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:51 PM EST |
| 350.00 | 69.10 | 73.10 | 26.50 | 0.00 | 0.00% | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 2/5/2025 | 5/30/2025 3:59:51 PM EST |
| 360.00 | 79.10 | 82.80 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 370.00 | 89.10 | 93.10 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 380.00 | 99.10 | 103.10 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 390.00 | 109.10 | 113.10 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 400.00 | 119.30 | 123.10 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 410.00 | 129.10 | 133.10 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 420.00 | 139.10 | 143.10 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 430.00 | 149.10 | 153.10 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 440.00 | 159.10 | 163.10 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 450.00 | 169.10 | 172.80 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 460.00 | 179.10 | 182.60 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 470.00 | 189.30 | 193.10 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 480.00 | 199.10 | 203.10 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST |