Options Chain for AIR PRODUCTS AND CHEMICALS INC COM (APD) - $318.87 as of 11/5/2026 6:11:16 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 141.60 | 146.50 | 144.05 | % | 0.82 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:43 PM EST | |||
| 180.00 | 136.60 | 141.50 | 139.05 | % | 0.77 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:43 PM EST | |||
| 185.00 | 131.60 | 136.50 | 134.05 | % | 0.72 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:43 PM EST | |||
| 190.00 | 126.60 | 131.50 | 129.05 | % | 0.68 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:43 PM EST | |||
| 195.00 | 121.60 | 126.50 | 124.05 | % | 0.64 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:43 PM EST | |||
| 200.00 | 116.60 | 121.50 | 119.05 | % | 0.60 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:43 PM EST | |||
| 210.00 | 106.60 | 111.50 | 109.05 | % | 0.52 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:43 PM EST | |||
| 220.00 | 97.00 | 101.80 | 99.40 | % | 0.45 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:43 PM EST | |||
| 230.00 | 87.00 | 91.80 | 89.40 | % | 0.39 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:43 PM EST | |||
| 240.00 | 77.00 | 81.50 | 79.25 | % | 0.33 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:43 PM EST | |||
| 250.00 | 67.20 | 71.60 | 69.40 | 52.06 | 0.00 | 0.00% | 0.28 | 0 | 3 | 0.89 | 1.00 | 0.00 | -0.01 | 10/16/2026 | 11/4/2026 3:59:43 PM EST |
| 260.00 | 57.10 | 61.60 | 59.35 | % | 0.23 | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.04 | 11/4/2026 3:59:43 PM EST | |||
| 270.00 | 47.50 | 52.00 | 49.75 | 39.50 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.66 | 0.98 | 0.00 | -0.06 | 10/26/2026 | 11/4/2026 3:59:43 PM EST |
| 280.00 | 38.00 | 42.00 | 40.00 | 30.37 | 0.00 | 0.00% | 0.14 | 0 | 23 | 0.59 | 0.95 | 0.00 | -0.09 | 10/22/2026 | 11/4/2026 3:59:43 PM EST |
| 290.00 | 29.00 | 32.50 | 30.75 | 31.20 | 0.00 | 0.00% | 0.11 | 0 | 484 | 0.52 | 0.89 | 0.01 | -0.16 | 11/2/2026 | 11/4/2026 3:59:43 PM EST |
| 300.00 | 20.80 | 25.00 | 22.90 | 22.23 | 0.00 | 0.00% | 0.08 | 0 | 401 | 0.38 | 0.79 | 0.01 | -0.24 | 11/2/2026 | 11/4/2026 3:59:43 PM EST |
| 310.00 | 13.10 | 17.50 | 15.30 | 13.00 | 0.00 | 0.00% | 0.05 | 0 | 99 | 0.39 | 0.66 | 0.01 | -0.29 | 11/3/2026 | 11/4/2026 3:59:43 PM EST |
| 320.00 | 7.40 | 11.20 | 9.30 | 8.00 | 0.00 | 0.00% | 0.03 | 0 | 284 | 0.36 | 0.50 | 0.02 | -0.31 | 11/4/2026 | 11/4/2026 3:59:43 PM EST |
| 330.00 | 4.20 | 6.00 | 5.10 | 5.10 | 0.00 | 0.00% | 0.02 | 0 | 414 | 0.35 | 0.34 | 0.02 | -0.28 | 11/4/2026 | 11/4/2026 3:59:43 PM EST |
| 340.00 | 1.05 | 4.90 | 2.98 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 71 | 0.38 | 0.21 | 0.01 | -0.21 | 11/4/2026 | 11/4/2026 3:59:43 PM EST |
| 350.00 | 0.00 | 1.50 | 0.75 | 1.22 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.37 | 0.11 | 0.01 | -0.15 | 11/4/2026 | 11/4/2026 3:59:43 PM EST |
| 360.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.46 | 0.06 | 0.00 | -0.08 | 11/4/2026 3:59:43 PM EST | |||
| 370.00 | 0.00 | 5.00 | 2.50 | % | 0.01 | 0 | 0 | 0.47 | 0.02 | 0.00 | -0.04 | 11/4/2026 3:59:43 PM EST | |||
| 380.00 | 0.00 | 4.90 | 2.45 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.74 | 0.01 | 0.00 | -0.02 | 11/4/2026 | 11/4/2026 3:59:43 PM EST |
| 390.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | -0.01 | 11/4/2026 3:59:43 PM EST | |||
| 400.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:43 PM EST | |||
| 410.00 | 0.00 | 3.60 | 1.80 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:43 PM EST | |||
| 420.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:43 PM EST | |||
| 430.00 | 0.00 | 3.60 | 1.80 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 0.00 | 3.60 | 1.80 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.02 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 11/4/2026 3:59:43 PM EST |
| 180.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:43 PM EST | |||
| 185.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:43 PM EST | |||
| 190.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:43 PM EST | |||
| 195.00 | 0.00 | 3.70 | 1.85 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:43 PM EST | |||
| 200.00 | 0.00 | 2.60 | 1.30 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.98 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/4/2026 3:59:43 PM EST |
| 210.00 | 0.00 | 3.70 | 1.85 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:43 PM EST | |||
| 220.00 | 0.00 | 3.70 | 1.85 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.38 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 11/4/2026 3:59:43 PM EST |
| 230.00 | 0.00 | 3.70 | 1.85 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.25 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 11/4/2026 3:59:43 PM EST |
| 240.00 | 0.00 | 1.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.83 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 11/4/2026 3:59:43 PM EST |
| 250.00 | 0.00 | 3.50 | 1.75 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 50 | 1.00 | 0.00 | 0.00 | -0.01 | 11/4/2026 | 11/4/2026 3:59:43 PM EST |
| 260.00 | 0.00 | 1.75 | 0.88 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.73 | -0.01 | 0.00 | -0.04 | 11/2/2026 | 11/4/2026 3:59:43 PM EST |
| 270.00 | 0.00 | 2.20 | 1.10 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 160 | 0.66 | -0.02 | 0.00 | -0.06 | 11/2/2026 | 11/4/2026 3:59:43 PM EST |
| 280.00 | 0.05 | 1.00 | 0.53 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 222 | 0.36 | -0.05 | 0.00 | -0.09 | 11/4/2026 | 11/4/2026 3:59:43 PM EST |
| 290.00 | 0.25 | 2.10 | 1.18 | 1.77 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.35 | -0.11 | 0.01 | -0.16 | 11/4/2026 | 11/4/2026 3:59:43 PM EST |
| 300.00 | 1.40 | 5.00 | 3.20 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 130 | 0.38 | -0.21 | 0.01 | -0.24 | 11/4/2026 | 11/4/2026 3:59:43 PM EST |
| 310.00 | 3.70 | 8.20 | 5.95 | 6.35 | 0.00 | 0.00% | 0.02 | 0 | 27 | 0.37 | -0.34 | 0.01 | -0.29 | 11/4/2026 | 11/4/2026 3:59:43 PM EST |
| 320.00 | 7.60 | 12.30 | 9.95 | 23.00 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.36 | -0.50 | 0.02 | -0.31 | 10/16/2026 | 11/4/2026 3:59:43 PM EST |
| 330.00 | 13.60 | 18.30 | 15.95 | % | 0.05 | 0 | 0 | 0.36 | -0.66 | 0.02 | -0.28 | 11/4/2026 3:59:43 PM EST | |||
| 340.00 | 21.70 | 25.50 | 23.60 | % | 0.07 | 0 | 0 | 0.35 | -0.79 | 0.01 | -0.21 | 11/4/2026 3:59:43 PM EST | |||
| 350.00 | 30.60 | 34.30 | 32.45 | % | 0.09 | 0 | 0 | 0.50 | -0.89 | 0.01 | -0.15 | 11/4/2026 3:59:43 PM EST | |||
| 360.00 | 40.10 | 43.70 | 41.90 | % | 0.12 | 0 | 0 | 0.56 | -0.94 | 0.00 | -0.08 | 11/4/2026 3:59:43 PM EST | |||
| 370.00 | 49.60 | 53.40 | 51.50 | % | 0.14 | 0 | 0 | 0.62 | -0.98 | 0.00 | -0.04 | 11/4/2026 3:59:43 PM EST | |||
| 380.00 | 59.60 | 63.30 | 61.45 | % | 0.16 | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.02 | 11/4/2026 3:59:43 PM EST | |||
| 390.00 | 69.70 | 73.40 | 71.55 | 82.89 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.75 | -1.00 | 0.00 | -0.01 | 10/27/2026 | 11/4/2026 3:59:43 PM EST |
| 400.00 | 78.50 | 83.30 | 80.90 | 92.87 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.82 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 11/4/2026 3:59:43 PM EST |
| 410.00 | 88.50 | 93.30 | 90.90 | 104.29 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 10/26/2026 | 11/4/2026 3:59:43 PM EST |
| 420.00 | 98.60 | 103.50 | 101.05 | % | 0.24 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:43 PM EST | |||
| 430.00 | 108.60 | 113.50 | 111.05 | % | 0.26 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:43 PM EST |