Options Chain for AIR PRODS & CHEMS INC COM (APD) - $329.96 as of 11/20/2024 7:44:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 211.00 | 215.90 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 120.00 | 206.00 | 210.90 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 125.00 | 201.00 | 205.60 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 130.00 | 196.00 | 200.60 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 135.00 | 191.00 | 195.70 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 140.00 | 186.50 | 191.00 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 145.00 | 181.50 | 186.00 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 150.00 | 176.50 | 180.70 | 139.80 | 0.00 | 0.00% | 0 | 1 | 1.67 | 1.00 | 0.00 | 0.00 | 8/1/2024 | 11/20/2024 3:59:55 PM EST |
| 155.00 | 171.50 | 176.00 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 160.00 | 166.50 | 171.00 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 165.00 | 161.50 | 165.70 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 170.00 | 156.50 | 160.60 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 175.00 | 151.50 | 154.80 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 180.00 | 146.50 | 150.30 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 185.00 | 141.50 | 145.60 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 190.00 | 136.50 | 140.70 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 195.00 | 131.50 | 136.00 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 200.00 | 126.50 | 131.00 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 210.00 | 116.50 | 121.40 | 117.15 | 0.00 | 0.00% | 0 | 6 | 1.01 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 220.00 | 106.50 | 111.40 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 230.00 | 96.50 | 101.30 | 62.15 | 0.00 | 0.00% | 0 | 4 | 0.87 | 1.00 | 0.00 | 0.00 | 8/1/2024 | 11/20/2024 3:59:55 PM EST |
| 240.00 | 87.00 | 91.50 | 43.20 | 0.00 | 0.00% | 0 | 6 | 0.78 | 1.00 | 0.00 | 0.00 | 8/30/2024 | 11/20/2024 3:59:55 PM EST |
| 250.00 | 77.00 | 81.50 | 67.75 | 0.00 | 0.00% | 0 | 197 | 0.66 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:55 PM EST |
| 260.00 | 67.00 | 71.50 | 53.87 | 0.00 | 0.00% | 0 | 171 | 0.62 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:55 PM EST |
| 270.00 | 57.00 | 61.40 | 57.85 | 0.00 | 0.00% | 0 | 160 | 0.55 | 1.00 | 0.00 | -0.02 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 280.00 | 47.60 | 52.00 | 33.50 | 0.00 | 0.00% | 0 | 1,507 | 0.48 | 0.99 | 0.00 | -0.04 | 11/13/2024 | 11/20/2024 3:59:55 PM EST |
| 290.00 | 37.50 | 41.90 | 38.75 | 0.00 | 0.00% | 0 | 532 | 0.38 | 0.97 | 0.00 | -0.07 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 300.00 | 27.50 | 32.00 | 29.30 | 0.00 | 0.00% | 0 | 467 | 0.32 | 0.92 | 0.01 | -0.10 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 310.00 | 18.00 | 22.70 | 20.50 | -0.05 | -0.25% | 1 | 3,748 | 0.18 | 0.84 | 0.01 | -0.12 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 320.00 | 11.80 | 12.80 | 13.47 | +1.56 | +13.10% | 1 | 2,410 | 0.19 | 0.71 | 0.02 | -0.14 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 330.00 | 6.10 | 6.60 | 5.90 | +0.90 | +18.00% | 35 | 591 | 0.18 | 0.49 | 0.02 | -0.13 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 340.00 | 2.50 | 2.85 | 2.65 | 0.00 | 0.00% | 20 | 5,515 | 0.18 | 0.27 | 0.02 | -0.10 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 350.00 | 0.90 | 1.35 | 1.15 | +0.15 | +15.00% | 13 | 86 | 0.19 | 0.12 | 0.01 | -0.06 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 360.00 | 0.00 | 0.85 | 0.58 | +0.28 | +93.34% | 1 | 11 | 0.19 | 0.05 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 370.00 | 0.00 | 1.65 | 0.20 | 0.00 | 0.00% | 0 | 20 | 0.38 | 0.01 | 0.00 | -0.01 | 11/13/2024 | 11/20/2024 3:59:55 PM EST |
| 380.00 | 0.00 | 1.15 | 0.30 | 0.00 | 0.00% | 0 | 165 | 0.35 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 390.00 | 0.00 | 2.25 | 0.10 | % | 3 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:55 PM EST | |
| 400.00 | 0.00 | 2.20 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 410.00 | 0.00 | 2.20 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 420.00 | 0.00 | 0.40 | 0.20 | 0.00 | 0.00% | 0 | 5 | 0.43 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 1.00 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 120.00 | 0.00 | 1.95 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 125.00 | 0.00 | 1.20 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 130.00 | 0.00 | 1.35 | 0.25 | 0.00 | 0.00% | 0 | 1 | 1.77 | 0.00 | 0.00 | 0.00 | 5/20/2024 | 11/20/2024 3:59:55 PM EST |
| 135.00 | 0.00 | 2.10 | 0.45 | 0.00 | 0.00% | 0 | 1 | 1.86 | 0.00 | 0.00 | 0.00 | 6/17/2024 | 11/20/2024 3:59:55 PM EST |
| 140.00 | 0.00 | 2.15 | 0.45 | 0.00 | 0.00% | 0 | 1 | 1.79 | 0.00 | 0.00 | 0.00 | 6/18/2024 | 11/20/2024 3:59:55 PM EST |
| 145.00 | 0.00 | 2.10 | 0.45 | 0.00 | 0.00% | 0 | 3 | 1.72 | 0.00 | 0.00 | 0.00 | 6/18/2024 | 11/20/2024 3:59:55 PM EST |
| 150.00 | 0.00 | 2.15 | 1.00 | 0.00 | 0.00% | 0 | 2 | 1.66 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 11/20/2024 3:59:55 PM EST |
| 155.00 | 0.00 | 2.15 | 0.44 | 0.00 | 0.00% | 0 | 2 | 1.60 | 0.00 | 0.00 | 0.00 | 8/9/2024 | 11/20/2024 3:59:55 PM EST |
| 160.00 | 0.00 | 1.35 | 1.47 | 0.00 | 0.00% | 0 | 1 | 1.41 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 11/20/2024 3:59:55 PM EST |
| 165.00 | 0.00 | 1.35 | 2.05 | 0.00 | 0.00% | 0 | 2 | 1.35 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 11/20/2024 3:59:55 PM EST |
| 170.00 | 0.00 | 2.15 | 2.20 | 0.00 | 0.00% | 0 | 2 | 1.43 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 11/20/2024 3:59:55 PM EST |
| 175.00 | 0.00 | 2.15 | 0.88 | 0.00 | 0.00% | 0 | 3 | 1.37 | 0.00 | 0.00 | 0.00 | 6/18/2024 | 11/20/2024 3:59:55 PM EST |
| 180.00 | 0.00 | 2.15 | 0.50 | 0.00 | 0.00% | 0 | 9 | 1.32 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 11/20/2024 3:59:55 PM EST |
| 185.00 | 0.00 | 2.15 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 190.00 | 0.00 | 2.15 | 0.77 | 0.00 | 0.00% | 0 | 3 | 1.22 | 0.00 | 0.00 | 0.00 | 9/20/2024 | 11/20/2024 3:59:55 PM EST |
| 195.00 | 0.00 | 2.65 | 1.50 | 0.00 | 0.00% | 0 | 18 | 1.17 | 0.00 | 0.00 | 0.00 | 7/22/2024 | 11/20/2024 3:59:55 PM EST |
| 200.00 | 0.00 | 2.65 | 1.16 | 0.00 | 0.00% | 0 | 21 | 1.11 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:55 PM EST |
| 210.00 | 0.00 | 2.65 | 1.24 | 0.00 | 0.00% | 0 | 18 | 1.03 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:55 PM EST |
| 220.00 | 0.00 | 2.65 | 0.05 | 0.00 | 0.00% | 0 | 125 | 0.94 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:55 PM EST |
| 230.00 | 0.00 | 4.80 | 0.20 | 0.00 | 0.00% | 0 | 82 | 0.85 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 240.00 | 0.00 | 0.25 | 0.13 | +0.04 | +44.45% | 41 | 319 | 0.52 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 250.00 | 0.00 | 0.30 | 0.18 | -0.02 | -10.00% | 41 | 2,508 | 0.47 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 260.00 | 0.00 | 0.60 | 0.20 | -0.80 | -80.00% | 3 | 304 | 0.45 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 270.00 | 0.10 | 0.30 | 0.40 | 0.00 | 0.00% | 0 | 429 | 0.33 | 0.00 | 0.00 | -0.02 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 280.00 | 0.00 | 2.80 | 1.10 | 0.00 | 0.00% | 0 | 323 | 0.46 | -0.01 | 0.00 | -0.04 | 11/7/2024 | 11/20/2024 3:59:55 PM EST |
| 290.00 | 0.00 | 1.05 | 0.39 | 0.00 | 0.00% | 0 | 231 | 0.26 | -0.03 | 0.00 | -0.07 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 300.00 | 0.45 | 1.45 | 0.75 | -0.05 | -6.25% | 9 | 971 | 0.24 | -0.08 | 0.01 | -0.10 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 310.00 | 0.20 | 5.00 | 1.50 | -0.10 | -6.25% | 4 | 203 | 0.25 | -0.16 | 0.01 | -0.12 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 320.00 | 3.30 | 3.60 | 3.70 | +0.10 | +2.78% | 84 | 773 | 0.19 | -0.29 | 0.02 | -0.14 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 330.00 | 7.00 | 7.50 | 7.30 | -2.10 | -22.34% | 14 | 152 | 0.18 | -0.51 | 0.02 | -0.13 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 340.00 | 12.80 | 14.90 | 15.50 | -2.50 | -13.89% | 3 | 13 | 0.18 | -0.73 | 0.02 | -0.10 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 350.00 | 21.00 | 24.50 | % | 0 | 0 | 0.27 | -0.88 | 0.01 | -0.06 | 11/20/2024 3:59:55 PM EST | |||
| 360.00 | 31.00 | 34.50 | % | 0 | 0 | 0.32 | -0.95 | 0.01 | -0.03 | 11/20/2024 3:59:55 PM EST | |||
| 370.00 | 41.10 | 44.50 | % | 0 | 0 | 0.37 | -0.99 | 0.00 | -0.01 | 11/20/2024 3:59:55 PM EST | |||
| 380.00 | 50.40 | 54.50 | % | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 390.00 | 60.00 | 64.50 | % | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 400.00 | 71.00 | 74.50 | 88.50 | 0.00 | 0.00% | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:55 PM EST |
| 410.00 | 81.00 | 84.50 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 420.00 | 90.70 | 94.50 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST |