Options Chain for AIR PRODUCTS AND CHEMICALS INC COM (APD) - $305.10 as of 8/24/2026 7:26:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 124.90 | 129.20 | 127.05 | % | 0.71 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST | |||
| 185.00 | 119.90 | 124.00 | 121.95 | % | 0.66 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST | |||
| 190.00 | 114.80 | 118.80 | 116.80 | % | 0.61 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST | |||
| 195.00 | 109.90 | 114.30 | 112.10 | % | 0.57 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST | |||
| 200.00 | 105.00 | 109.10 | 107.05 | % | 0.54 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST | |||
| 210.00 | 95.00 | 99.40 | 97.20 | % | 0.46 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST | |||
| 220.00 | 85.00 | 89.20 | 87.10 | % | 0.40 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST | |||
| 230.00 | 75.10 | 79.50 | 77.30 | % | 0.34 | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST | |||
| 240.00 | 65.40 | 69.50 | 67.45 | % | 0.28 | 0 | 0 | 0.55 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST | |||
| 250.00 | 55.70 | 59.60 | 57.65 | % | 0.23 | 0 | 0 | 0.49 | 0.98 | 0.00 | -0.01 | 8/24/2026 4:00:03 PM EST | |||
| 260.00 | 46.30 | 49.30 | 47.80 | % | 0.18 | 0 | 0 | 0.28 | 0.95 | 0.00 | -0.03 | 8/24/2026 4:00:03 PM EST | |||
| 270.00 | 36.50 | 39.70 | 38.10 | % | 0.14 | 0 | 0 | 0.32 | 0.90 | 0.01 | -0.05 | 8/24/2026 4:00:03 PM EST | |||
| 280.00 | 27.60 | 30.60 | 29.10 | % | 0.10 | 0 | 0 | 0.25 | 0.83 | 0.01 | -0.07 | 8/24/2026 4:00:03 PM EST | |||
| 290.00 | 19.80 | 21.90 | 20.85 | 21.95 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.24 | 0.73 | 0.01 | -0.09 | 8/21/2026 | 8/24/2026 4:00:03 PM EST |
| 300.00 | 13.50 | 15.00 | 14.25 | 11.43 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.24 | 0.61 | 0.01 | -0.10 | 8/20/2026 | 8/24/2026 4:00:03 PM EST |
| 310.00 | 9.00 | 9.60 | 9.30 | 8.05 | -1.81 | -18.36% | 0.03 | 5 | 300 | 0.24 | 0.46 | 0.01 | -0.10 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 320.00 | 4.60 | 5.90 | 5.25 | 4.95 | -0.35 | -6.61% | 0.02 | 105 | 32 | 0.23 | 0.32 | 0.01 | -0.09 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 330.00 | 2.30 | 3.50 | 2.90 | 2.70 | -0.70 | -20.59% | 0.01 | 4 | 8 | 0.23 | 0.21 | 0.01 | -0.07 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 340.00 | 1.35 | 1.70 | 1.53 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.23 | 0.13 | 0.01 | -0.05 | 8/20/2026 | 8/24/2026 4:00:03 PM EST |
| 350.00 | 0.60 | 1.25 | 0.93 | 0.70 | -0.90 | -56.25% | 0.00 | 1 | 2 | 0.24 | 0.07 | 0.01 | -0.04 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 360.00 | 0.30 | 1.05 | 0.68 | 0.40 | -0.10 | -20.00% | 0.00 | 5 | 38 | 0.26 | 0.04 | 0.00 | -0.02 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 370.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.30 | 0.02 | 0.00 | -0.01 | 8/24/2026 4:00:03 PM EST | |||
| 380.00 | 0.00 | 2.25 | 1.13 | 0.20 | % | 0.00 | 1 | 0 | 0.42 | 0.01 | 0.00 | -0.01 | 8/24/2026 | 8/24/2026 4:00:03 PM EST | |
| 390.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST | |||
| 400.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST | |||
| 410.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST | |||
| 420.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST | |||
| 430.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST | |||
| 440.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST | |||
| 185.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST | |||
| 190.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST | |||
| 195.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST | |||
| 200.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST | |||
| 220.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST | |||
| 230.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST | |||
| 240.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST | |||
| 250.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 0.44 | -0.02 | 0.00 | -0.01 | 8/24/2026 4:00:03 PM EST | |||
| 260.00 | 0.30 | 1.50 | 0.90 | % | 0.00 | 0 | 0 | 0.28 | -0.05 | 0.00 | -0.03 | 8/24/2026 4:00:03 PM EST | |||
| 270.00 | 0.25 | 2.15 | 1.20 | 2.05 | % | 0.00 | 2 | 0 | 0.24 | -0.10 | 0.01 | -0.05 | 8/24/2026 | 8/24/2026 4:00:03 PM EST | |
| 280.00 | 1.80 | 3.60 | 2.70 | 3.07 | -0.53 | -14.73% | 0.01 | 3 | 3 | 0.25 | -0.17 | 0.01 | -0.07 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 290.00 | 3.60 | 5.80 | 4.70 | 5.42 | -0.48 | -8.14% | 0.02 | 18 | 5 | 0.24 | -0.27 | 0.01 | -0.09 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 300.00 | 7.10 | 9.20 | 8.15 | 9.70 | +0.66 | +7.31% | 0.03 | 4 | 4 | 0.24 | -0.39 | 0.01 | -0.10 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 310.00 | 12.00 | 14.20 | 13.10 | 14.10 | +0.80 | +6.02% | 0.04 | 2 | 1 | 0.24 | -0.54 | 0.01 | -0.10 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 320.00 | 18.40 | 20.90 | 19.65 | % | 0.06 | 0 | 0 | 0.24 | -0.68 | 0.01 | -0.09 | 8/24/2026 4:00:03 PM EST | |||
| 330.00 | 25.90 | 28.40 | 27.15 | 26.40 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.23 | -0.79 | 0.01 | -0.07 | 8/21/2026 | 8/24/2026 4:00:03 PM EST |
| 340.00 | 34.70 | 37.20 | 35.95 | % | 0.11 | 0 | 0 | 0.23 | -0.87 | 0.01 | -0.05 | 8/24/2026 4:00:03 PM EST | |||
| 350.00 | 44.00 | 46.00 | 45.00 | % | 0.13 | 0 | 0 | 0.33 | -0.93 | 0.01 | -0.04 | 8/24/2026 4:00:03 PM EST | |||
| 360.00 | 53.40 | 56.40 | 54.90 | % | 0.15 | 0 | 0 | 0.36 | -0.96 | 0.00 | -0.02 | 8/24/2026 4:00:03 PM EST | |||
| 370.00 | 63.30 | 65.60 | 64.45 | % | 0.17 | 0 | 0 | 0.38 | -0.98 | 0.00 | -0.01 | 8/24/2026 4:00:03 PM EST | |||
| 380.00 | 71.80 | 76.30 | 74.05 | % | 0.19 | 0 | 0 | 0.44 | -0.99 | 0.00 | -0.01 | 8/24/2026 4:00:03 PM EST | |||
| 390.00 | 81.70 | 86.20 | 83.95 | % | 0.22 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST | |||
| 400.00 | 91.90 | 95.90 | 93.90 | % | 0.23 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST | |||
| 410.00 | 101.80 | 106.00 | 103.90 | % | 0.25 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST | |||
| 420.00 | 111.80 | 116.00 | 113.90 | % | 0.27 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST | |||
| 430.00 | 121.80 | 126.10 | 123.95 | % | 0.29 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST | |||
| 440.00 | 131.90 | 136.00 | 133.95 | % | 0.30 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST |