Options Chain for AIR PRODS & CHEMS INC COM (APD) - $236.08 as of 4/29/2024 2:58:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 110.10 | 115.50 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | -0.02 | 4/29/2024 1:58:42 PM EST | |||
| 130.00 | 103.40 | 111.20 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | -0.02 | 4/29/2024 1:58:42 PM EST | |||
| 135.00 | 100.30 | 105.00 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | -0.02 | 4/29/2024 1:58:42 PM EST | |||
| 140.00 | 95.10 | 101.40 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | -0.02 | 4/29/2024 1:58:42 PM EST | |||
| 145.00 | 89.10 | 96.20 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | -0.02 | 4/29/2024 1:58:42 PM EST | |||
| 150.00 | 85.20 | 90.80 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | -0.02 | 4/29/2024 1:58:42 PM EST | |||
| 155.00 | 80.20 | 85.20 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | -0.02 | 4/29/2024 1:58:42 PM EST | |||
| 160.00 | 74.90 | 81.40 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | -0.02 | 4/29/2024 1:58:42 PM EST | |||
| 165.00 | 70.10 | 76.50 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | -0.02 | 4/29/2024 1:58:42 PM EST | |||
| 170.00 | 65.20 | 71.50 | 74.50 | 0.00 | 0.00% | 0 | 3 | 1.34 | 1.00 | 0.00 | -0.02 | 4/1/2024 | 4/29/2024 1:58:42 PM EST |
| 175.00 | 60.20 | 65.90 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.03 | 4/29/2024 1:58:42 PM EST | |||
| 180.00 | 55.30 | 61.10 | % | 0 | 0 | 1.13 | 0.99 | 0.00 | -0.04 | 4/29/2024 1:58:42 PM EST | |||
| 185.00 | 50.40 | 55.90 | % | 0 | 0 | 0.99 | 0.98 | 0.00 | -0.06 | 4/29/2024 1:58:42 PM EST | |||
| 190.00 | 45.60 | 49.70 | 57.00 | 0.00 | 0.00% | 0 | 1 | 0.81 | 0.97 | 0.00 | -0.07 | 3/18/2024 | 4/29/2024 1:58:42 PM EST |
| 195.00 | 41.00 | 46.50 | % | 0 | 0 | 0.89 | 0.96 | 0.00 | -0.09 | 4/29/2024 1:58:42 PM EST | |||
| 200.00 | 36.20 | 41.30 | 38.82 | +5.58 | +16.79% | 3 | 3 | 0.80 | 0.94 | 0.00 | -0.11 | 4/29/2024 | 4/29/2024 1:58:42 PM EST |
| 210.00 | 28.00 | 29.30 | 27.00 | 0.00 | 0.00% | 0 | 2 | 0.48 | 0.89 | 0.01 | -0.15 | 4/25/2024 | 4/29/2024 1:58:42 PM EST |
| 220.00 | 20.00 | 20.80 | 18.50 | 0.00 | 0.00% | 0 | 20 | 0.44 | 0.81 | 0.01 | -0.19 | 4/25/2024 | 4/29/2024 1:58:42 PM EST |
| 230.00 | 12.80 | 13.20 | 13.57 | +0.87 | +6.85% | 43 | 526 | 0.42 | 0.67 | 0.02 | -0.23 | 4/29/2024 | 4/29/2024 1:58:42 PM EST |
| 240.00 | 7.40 | 7.70 | 7.60 | -0.20 | -2.57% | 504 | 1,275 | 0.41 | 0.48 | 0.02 | -0.24 | 4/29/2024 | 4/29/2024 1:58:42 PM EST |
| 250.00 | 3.80 | 4.00 | 3.97 | +0.12 | +3.12% | 318 | 1,167 | 0.40 | 0.31 | 0.02 | -0.22 | 4/29/2024 | 4/29/2024 1:58:42 PM EST |
| 260.00 | 1.75 | 1.95 | 1.86 | +0.01 | +0.55% | 246 | 1,257 | 0.40 | 0.18 | 0.01 | -0.17 | 4/29/2024 | 4/29/2024 1:58:42 PM EST |
| 270.00 | 0.75 | 0.95 | 0.87 | +0.02 | +2.36% | 28 | 152 | 0.41 | 0.10 | 0.01 | -0.11 | 4/29/2024 | 4/29/2024 1:58:42 PM EST |
| 280.00 | 0.30 | 0.55 | 0.40 | -0.20 | -33.34% | 14 | 96 | 0.43 | 0.05 | 0.00 | -0.06 | 4/29/2024 | 4/29/2024 1:58:42 PM EST |
| 290.00 | 0.15 | 0.30 | 0.25 | +0.15 | +150.00% | 20 | 12 | 0.49 | 0.02 | 0.00 | -0.03 | 4/29/2024 | 4/29/2024 1:58:42 PM EST |
| 300.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.01 | 0.00 | -0.01 | 4/22/2024 | 4/29/2024 1:58:42 PM EST |
| 310.00 | 0.00 | 0.10 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:58:42 PM EST | |||
| 320.00 | 0.00 | 0.05 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:42 PM EST | |||
| 330.00 | 0.00 | 1.50 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:42 PM EST | |||
| 340.00 | 0.00 | 1.50 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:42 PM EST | |||
| 350.00 | 0.00 | 1.50 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:42 PM EST | |||
| 360.00 | 0.00 | 1.50 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:42 PM EST | |||
| 370.00 | 0.00 | 1.50 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:42 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 0.65 | 0.20 | 0.00 | 0.00% | 0 | 5 | 1.53 | 0.00 | 0.00 | -0.02 | 4/1/2024 | 4/29/2024 1:58:42 PM EST |
| 130.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 4 | 1.17 | 0.00 | 0.00 | -0.02 | 4/22/2024 | 4/29/2024 1:58:42 PM EST |
| 135.00 | 0.00 | 0.80 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | -0.02 | 4/29/2024 1:58:42 PM EST | |||
| 140.00 | 0.00 | 1.00 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | -0.02 | 4/29/2024 1:58:42 PM EST | |||
| 145.00 | 0.00 | 1.00 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.32 | 0.00 | 0.00 | -0.02 | 4/1/2024 | 4/29/2024 1:58:42 PM EST |
| 150.00 | 0.00 | 0.10 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | -0.02 | 4/29/2024 1:58:42 PM EST | |||
| 155.00 | 0.00 | 1.20 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.21 | 0.00 | 0.00 | -0.02 | 4/1/2024 | 4/29/2024 1:58:42 PM EST |
| 160.00 | 0.00 | 1.20 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | -0.02 | 4/29/2024 1:58:42 PM EST | |||
| 165.00 | 0.00 | 1.20 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | -0.02 | 4/29/2024 1:58:42 PM EST | |||
| 170.00 | 0.00 | 0.15 | 0.16 | 0.00 | 0.00% | 0 | 1 | 0.99 | 0.00 | 0.00 | -0.02 | 4/22/2024 | 4/29/2024 1:58:42 PM EST |
| 175.00 | 0.05 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 6 | 0.93 | 0.00 | 0.00 | -0.03 | 4/22/2024 | 4/29/2024 1:58:42 PM EST |
| 180.00 | 0.15 | 0.20 | 0.15 | -0.05 | -25.00% | 20 | 1 | 0.61 | -0.01 | 0.00 | -0.04 | 4/29/2024 | 4/29/2024 1:58:42 PM EST |
| 185.00 | 0.15 | 0.25 | 1.52 | 0.00 | 0.00% | 0 | 1 | 0.57 | -0.02 | 0.00 | -0.06 | 4/16/2024 | 4/29/2024 1:58:42 PM EST |
| 190.00 | 0.05 | 0.55 | 0.65 | 0.00 | 0.00% | 0 | 63 | 0.51 | -0.03 | 0.00 | -0.07 | 4/15/2024 | 4/29/2024 1:58:42 PM EST |
| 195.00 | 0.15 | 0.40 | 0.40 | 0.00 | 0.00% | 0 | 57 | 0.50 | -0.04 | 0.00 | -0.09 | 4/23/2024 | 4/29/2024 1:58:42 PM EST |
| 200.00 | 0.45 | 0.50 | 0.50 | -0.03 | -5.66% | 73 | 84 | 0.48 | -0.06 | 0.00 | -0.11 | 4/29/2024 | 4/29/2024 1:58:42 PM EST |
| 210.00 | 0.95 | 1.10 | 1.01 | -0.24 | -19.20% | 50 | 260 | 0.44 | -0.11 | 0.01 | -0.15 | 4/29/2024 | 4/29/2024 1:58:42 PM EST |
| 220.00 | 2.35 | 2.50 | 2.50 | -0.25 | -9.10% | 237 | 3,756 | 0.42 | -0.19 | 0.01 | -0.19 | 4/29/2024 | 4/29/2024 1:58:42 PM EST |
| 230.00 | 5.20 | 5.40 | 5.20 | -0.60 | -10.35% | 126 | 1,331 | 0.41 | -0.33 | 0.02 | -0.23 | 4/29/2024 | 4/29/2024 1:58:42 PM EST |
| 240.00 | 9.80 | 10.10 | 9.70 | -0.57 | -5.55% | 42 | 931 | 0.41 | -0.52 | 0.02 | -0.24 | 4/29/2024 | 4/29/2024 1:58:42 PM EST |
| 250.00 | 16.00 | 16.70 | 16.50 | -1.47 | -8.18% | 9 | 160 | 0.39 | -0.69 | 0.02 | -0.22 | 4/29/2024 | 4/29/2024 1:58:42 PM EST |
| 260.00 | 24.00 | 25.00 | 20.00 | 0.00 | 0.00% | 0 | 6 | 0.40 | -0.82 | 0.01 | -0.17 | 4/1/2024 | 4/29/2024 1:58:42 PM EST |
| 270.00 | 32.50 | 34.90 | 35.00 | 0.00 | 0.00% | 0 | 2 | 0.54 | -0.90 | 0.01 | -0.11 | 4/25/2024 | 4/29/2024 1:58:42 PM EST |
| 280.00 | 39.80 | 45.40 | % | 0 | 0 | 0.67 | -0.95 | 0.00 | -0.06 | 4/29/2024 1:58:42 PM EST | |||
| 290.00 | 52.10 | 56.10 | % | 0 | 0 | 0.91 | -0.98 | 0.00 | -0.03 | 4/29/2024 1:58:42 PM EST | |||
| 300.00 | 61.40 | 66.60 | % | 0 | 0 | 0.98 | -0.99 | 0.00 | -0.01 | 4/29/2024 1:58:42 PM EST | |||
| 310.00 | 71.80 | 75.60 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | -0.01 | 4/29/2024 1:58:42 PM EST | |||
| 320.00 | 81.90 | 84.30 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:42 PM EST | |||
| 330.00 | 91.40 | 96.30 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:42 PM EST | |||
| 340.00 | 101.40 | 105.90 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:42 PM EST | |||
| 350.00 | 111.60 | 115.80 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:42 PM EST | |||
| 360.00 | 121.30 | 126.10 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:42 PM EST | |||
| 370.00 | 131.40 | 136.80 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:42 PM EST |