Options Chain for AIR PRODS & CHEMS INC COM (APD)
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 201.10 | 206.00 | % | 0 | 0 | 3.16 | 1.00 | 0.00 | -0.02 | 12/2/2022 9:00:00 PM | |||
| 120.00 | 196.10 | 201.00 | % | 0 | 0 | 3.04 | 1.00 | 0.00 | -0.02 | 12/2/2022 9:00:00 PM | |||
| 125.00 | 191.50 | 196.00 | % | 0 | 0 | 2.92 | 1.00 | 0.00 | -0.02 | 12/2/2022 9:00:00 PM | |||
| 130.00 | 186.50 | 190.90 | % | 0 | 0 | 2.78 | 1.00 | 0.00 | -0.02 | 12/2/2022 9:00:00 PM | |||
| 135.00 | 181.50 | 186.00 | % | 0 | 0 | 2.68 | 1.00 | 0.00 | -0.02 | 12/2/2022 9:00:00 PM | |||
| 140.00 | 176.50 | 181.00 | % | 0 | 0 | 2.60 | 1.00 | 0.00 | -0.02 | 12/2/2022 9:00:00 PM | |||
| 145.00 | 171.50 | 175.80 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | -0.02 | 12/2/2022 9:00:00 PM | |||
| 150.00 | 166.50 | 171.00 | % | 0 | 0 | 2.40 | 1.00 | 0.00 | -0.02 | 12/2/2022 9:00:00 PM | |||
| 155.00 | 161.50 | 166.00 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | -0.02 | 12/2/2022 9:00:00 PM | |||
| 160.00 | 156.50 | 161.00 | 137.20 | 0.00 | 0.00% | 0 | 3 | 2.22 | 1.00 | 0.00 | -0.02 | 11/15/2022 | 12/2/2022 9:00:00 PM |
| 165.00 | 151.50 | 156.00 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | -0.02 | 12/2/2022 9:00:00 PM | |||
| 170.00 | 146.50 | 151.00 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | -0.02 | 12/2/2022 9:00:00 PM | |||
| 175.00 | 141.50 | 146.00 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | -0.02 | 12/2/2022 9:00:00 PM | |||
| 180.00 | 136.50 | 140.90 | 84.40 | 0.00 | 0.00% | 0 | 3 | 1.86 | 1.00 | 0.00 | -0.03 | 8/25/2022 | 12/2/2022 9:00:00 PM |
| 185.00 | 131.50 | 135.90 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | -0.03 | 12/2/2022 9:00:00 PM | |||
| 190.00 | 126.50 | 131.00 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | -0.03 | 12/2/2022 9:00:00 PM | |||
| 195.00 | 121.50 | 126.00 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | -0.03 | 12/2/2022 9:00:00 PM | |||
| 200.00 | 116.50 | 120.80 | 37.90 | 0.00 | 0.00% | 0 | 17 | 1.56 | 1.00 | 0.00 | -0.03 | 10/10/2022 | 12/2/2022 9:00:00 PM |
| 210.00 | 106.50 | 111.10 | 50.70 | 0.00 | 0.00% | 0 | 3 | 1.44 | 1.00 | 0.00 | -0.03 | 11/3/2022 | 12/2/2022 9:00:00 PM |
| 220.00 | 96.50 | 100.20 | 35.07 | 0.00 | 0.00% | 0 | 8 | 1.14 | 1.00 | 0.00 | -0.03 | 11/1/2022 | 12/2/2022 9:00:00 PM |
| 230.00 | 86.50 | 90.30 | 76.28 | 0.00 | 0.00% | 0 | 37 | 1.05 | 1.00 | 0.00 | -0.03 | 11/23/2022 | 12/2/2022 9:00:00 PM |
| 240.00 | 76.50 | 80.20 | 69.01 | 0.00 | 0.00% | 0 | 101 | 0.91 | 1.00 | 0.00 | -0.03 | 11/23/2022 | 12/2/2022 9:00:00 PM |
| 250.00 | 66.50 | 70.30 | 61.17 | 0.00 | 0.00% | 0 | 217 | 0.86 | 1.00 | 0.00 | -0.04 | 11/25/2022 | 12/2/2022 9:00:00 PM |
| 260.00 | 56.50 | 60.20 | 44.56 | 0.00 | 0.00% | 0 | 342 | 0.70 | 1.00 | 0.00 | -0.04 | 11/29/2022 | 12/2/2022 9:00:00 PM |
| 270.00 | 46.60 | 49.90 | 50.54 | +10.17 | +25.20% | 14 | 1,046 | 0.59 | 0.99 | 0.00 | -0.05 | 12/2/2022 | 12/2/2022 9:00:00 PM |
| 280.00 | 37.00 | 40.10 | 40.67 | +7.85 | +23.92% | 5 | 720 | 0.51 | 0.98 | 0.00 | -0.08 | 12/2/2022 | 12/2/2022 9:00:00 PM |
| 290.00 | 29.10 | 30.20 | 29.59 | +5.74 | +24.07% | 108 | 749 | 0.42 | 0.95 | 0.01 | -0.12 | 12/2/2022 | 12/2/2022 9:00:00 PM |
| 300.00 | 19.80 | 20.90 | 17.00 | +2.20 | +14.87% | 2 | 587 | 0.28 | 0.87 | 0.01 | -0.17 | 12/2/2022 | 12/2/2022 9:00:00 PM |
| 310.00 | 11.30 | 14.00 | 12.93 | +5.11 | +65.35% | 39 | 532 | 0.25 | 0.74 | 0.02 | -0.21 | 12/2/2022 | 12/2/2022 9:00:00 PM |
| 320.00 | 4.90 | 5.50 | 5.80 | +3.00 | +107.15% | 210 | 346 | 0.22 | 0.48 | 0.03 | -0.21 | 12/2/2022 | 12/2/2022 9:00:00 PM |
| 330.00 | 1.40 | 1.85 | 1.65 | +0.95 | +135.72% | 16 | 198 | 0.21 | 0.22 | 0.02 | -0.15 | 12/2/2022 | 12/2/2022 9:00:00 PM |
| 340.00 | 0.35 | 1.35 | 0.36 | 0.00 | 0.00% | 0 | 14 | 0.25 | 0.07 | 0.01 | -0.07 | 11/29/2022 | 12/2/2022 9:00:00 PM |
| 350.00 | 0.05 | 1.20 | 0.40 | 0.00 | 0.00% | 0 | 349 | 0.29 | 0.02 | 0.00 | -0.03 | 11/30/2022 | 12/2/2022 9:00:00 PM |
| 360.00 | 0.00 | 1.20 | 0.05 | 0.00 | 0.00% | 0 | 223 | 0.45 | 0.00 | 0.00 | 0.00 | 10/31/2022 | 12/2/2022 9:00:00 PM |
| 370.00 | 0.05 | 1.00 | 0.20 | 0.00 | 0.00% | 0 | 250 | 0.41 | 0.00 | 0.00 | 0.00 | 11/30/2022 | 12/2/2022 9:00:00 PM |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 2.55 | 0.10 | 0.00 | 0.00% | 0 | 1 | 2.39 | 0.00 | 0.00 | -0.02 | 10/20/2022 | 12/2/2022 9:00:00 PM |
| 120.00 | 0.00 | 1.40 | 0.10 | 0.00 | 0.00% | 0 | 23 | 2.22 | 0.00 | 0.00 | -0.02 | 10/20/2022 | 12/2/2022 9:00:00 PM |
| 125.00 | 0.00 | 1.40 | 0.05 | 0.00 | 0.00% | 0 | 14 | 2.14 | 0.00 | 0.00 | -0.02 | 10/24/2022 | 12/2/2022 9:00:00 PM |
| 130.00 | 0.00 | 1.40 | 0.05 | 0.00 | 0.00% | 0 | 6 | 2.05 | 0.00 | 0.00 | -0.02 | 10/24/2022 | 12/2/2022 9:00:00 PM |
| 135.00 | 0.00 | 1.40 | 0.10 | 0.00 | 0.00% | 0 | 7 | 1.97 | 0.00 | 0.00 | -0.02 | 10/24/2022 | 12/2/2022 9:00:00 PM |
| 140.00 | 0.00 | 2.60 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.99 | 0.00 | 0.00 | -0.02 | 10/24/2022 | 12/2/2022 9:00:00 PM |
| 145.00 | 0.00 | 2.50 | 0.30 | 0.00 | 0.00% | 0 | 24 | 1.85 | 0.00 | 0.00 | -0.02 | 10/24/2022 | 12/2/2022 9:00:00 PM |
| 150.00 | 0.00 | 2.60 | 0.10 | 0.00 | 0.00% | 0 | 8 | 1.84 | 0.00 | 0.00 | -0.02 | 11/3/2022 | 12/2/2022 9:00:00 PM |
| 155.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 0 | 1.44 | 0.00 | 0.00 | -0.02 | 11/3/2022 | 12/2/2022 9:00:00 PM |
| 160.00 | 0.00 | 2.50 | 0.05 | 0.00 | 0.00% | 0 | 14 | 1.64 | 0.00 | 0.00 | -0.02 | 11/10/2022 | 12/2/2022 9:00:00 PM |
| 165.00 | 0.00 | 3.30 | 0.05 | 0.00 | 0.00% | 0 | 4 | 1.85 | 0.00 | 0.00 | -0.02 | 11/14/2022 | 12/2/2022 9:00:00 PM |
| 170.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 177 | 1.38 | 0.00 | 0.00 | -0.02 | 11/14/2022 | 12/2/2022 9:00:00 PM |
| 175.00 | 0.00 | 0.85 | 1.55 | 0.00 | 0.00% | 0 | 8 | 1.45 | 0.00 | 0.00 | -0.02 | 10/14/2022 | 12/2/2022 9:00:00 PM |
| 180.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 17 | 1.26 | 0.00 | 0.00 | -0.03 | 11/21/2022 | 12/2/2022 9:00:00 PM |
| 185.00 | 0.00 | 2.50 | 0.15 | 0.00 | 0.00% | 0 | 44 | 1.33 | 0.00 | 0.00 | -0.03 | 11/21/2022 | 12/2/2022 9:00:00 PM |
| 190.00 | 0.00 | 2.50 | 1.55 | 0.00 | 0.00% | 0 | 15 | 1.27 | 0.00 | 0.00 | -0.03 | 10/24/2022 | 12/2/2022 9:00:00 PM |
| 195.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 16 | 1.06 | 0.00 | 0.00 | -0.03 | 11/25/2022 | 12/2/2022 9:00:00 PM |
| 200.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 201 | 0.96 | 0.00 | 0.00 | -0.03 | 11/28/2022 | 12/2/2022 9:00:00 PM |
| 210.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 179 | 1.05 | 0.00 | 0.00 | -0.03 | 11/28/2022 | 12/2/2022 9:00:00 PM |
| 220.00 | 0.00 | 0.60 | 0.05 | 0.00 | 0.00% | 0 | 657 | 1.01 | 0.00 | 0.00 | -0.03 | 11/28/2022 | 12/2/2022 9:00:00 PM |
| 230.00 | 0.00 | 0.70 | 0.21 | 0.00 | 0.00% | 0 | 2,143 | 0.85 | 0.00 | 0.00 | -0.03 | 11/21/2022 | 12/2/2022 9:00:00 PM |
| 240.00 | 0.00 | 0.45 | 0.15 | -0.30 | -66.67% | 1 | 804 | 0.77 | 0.00 | 0.00 | -0.03 | 12/2/2022 | 12/2/2022 9:00:00 PM |
| 250.00 | 0.00 | 0.45 | 0.05 | -0.45 | -90.00% | 1 | 291 | 0.67 | 0.00 | 0.00 | -0.04 | 12/2/2022 | 12/2/2022 9:00:00 PM |
| 260.00 | 0.00 | 1.30 | 1.30 | +0.74 | +132.15% | 1 | 170 | 0.72 | 0.00 | 0.00 | -0.04 | 12/2/2022 | 12/2/2022 9:00:00 PM |
| 270.00 | 0.05 | 0.45 | 0.36 | -0.14 | -28.00% | 4 | 533 | 0.42 | -0.01 | 0.00 | -0.05 | 12/2/2022 | 12/2/2022 9:00:00 PM |
| 280.00 | 0.20 | 0.40 | 0.25 | -0.43 | -63.24% | 4 | 187 | 0.37 | -0.02 | 0.00 | -0.08 | 12/2/2022 | 12/2/2022 9:00:00 PM |
| 290.00 | 0.50 | 0.80 | 0.70 | -0.85 | -54.84% | 3 | 336 | 0.34 | -0.05 | 0.01 | -0.12 | 12/2/2022 | 12/2/2022 9:00:00 PM |
| 300.00 | 1.05 | 1.20 | 1.10 | -1.10 | -50.00% | 23 | 420 | 0.28 | -0.13 | 0.01 | -0.17 | 12/2/2022 | 12/2/2022 9:00:00 PM |
| 310.00 | 2.45 | 2.70 | 2.50 | -2.60 | -50.98% | 78 | 82 | 0.25 | -0.26 | 0.02 | -0.21 | 12/2/2022 | 12/2/2022 9:00:00 PM |
| 320.00 | 5.80 | 6.40 | 10.00 | 0.00 | 0.00% | 0 | 12 | 0.23 | -0.52 | 0.03 | -0.21 | 12/1/2022 | 12/2/2022 9:00:00 PM |
| 330.00 | 11.30 | 13.60 | 21.40 | 0.00 | 0.00% | 0 | 10 | 0.24 | -0.78 | 0.02 | -0.15 | 11/22/2022 | 12/2/2022 9:00:00 PM |
| 340.00 | 19.00 | 22.50 | % | 0 | 0 | 0.30 | -0.93 | 0.01 | -0.07 | 12/2/2022 9:00:00 PM | |||
| 350.00 | 29.00 | 33.10 | % | 0 | 0 | 0.39 | -0.98 | 0.00 | -0.03 | 12/2/2022 9:00:00 PM | |||
| 360.00 | 39.00 | 42.90 | % | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 12/2/2022 9:00:00 PM | |||
| 370.00 | 49.00 | 52.60 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 12/2/2022 9:00:00 PM |