Options Chain for AIR PRODUCTS AND CHEMICALS INC COM (APD) - $316.85 as of 11/2/2026 7:55:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 189.50 | 193.30 | 191.40 | % | 1.53 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 11/2/2026 4:00:09 PM EST | |||
| 130.00 | 184.50 | 188.50 | 186.50 | % | 1.43 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 11/2/2026 4:00:09 PM EST | |||
| 135.00 | 179.50 | 183.60 | 181.55 | % | 1.34 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 11/2/2026 4:00:09 PM EST | |||
| 140.00 | 174.60 | 178.60 | 176.60 | % | 1.26 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 11/2/2026 4:00:09 PM EST | |||
| 145.00 | 169.60 | 173.70 | 171.65 | % | 1.18 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 11/2/2026 4:00:09 PM EST | |||
| 150.00 | 164.70 | 168.80 | 166.75 | % | 1.11 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 11/2/2026 4:00:09 PM EST | |||
| 155.00 | 159.70 | 163.50 | 161.60 | % | 1.04 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 11/2/2026 4:00:09 PM EST | |||
| 160.00 | 154.70 | 158.80 | 156.75 | % | 0.98 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 11/2/2026 4:00:09 PM EST | |||
| 165.00 | 149.80 | 153.80 | 151.80 | % | 0.92 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 11/2/2026 4:00:09 PM EST | |||
| 170.00 | 144.80 | 148.90 | 146.85 | % | 0.86 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 11/2/2026 4:00:09 PM EST | |||
| 175.00 | 139.90 | 143.80 | 141.85 | % | 0.81 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 11/2/2026 4:00:09 PM EST | |||
| 180.00 | 134.90 | 138.80 | 136.85 | % | 0.76 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 11/2/2026 4:00:09 PM EST | |||
| 185.00 | 130.00 | 134.10 | 132.05 | % | 0.71 | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.01 | 11/2/2026 4:00:09 PM EST | |||
| 190.00 | 125.00 | 129.20 | 127.10 | % | 0.67 | 0 | 3 | 0.97 | 1.00 | 0.00 | -0.01 | 11/2/2026 4:00:09 PM EST | |||
| 195.00 | 120.10 | 123.90 | 122.00 | % | 0.63 | 0 | 4 | 0.94 | 1.00 | 0.00 | -0.02 | 11/2/2026 4:00:09 PM EST | |||
| 200.00 | 115.10 | 119.20 | 117.15 | 100.96 | 0.00 | 0.00% | 0.59 | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.03 | 7/30/2026 | 11/2/2026 4:00:09 PM EST |
| 210.00 | 105.20 | 109.40 | 107.30 | 90.00 | 0.00 | 0.00% | 0.51 | 0 | 3 | 0.82 | 1.00 | 0.00 | -0.03 | 4/2/2026 | 11/2/2026 4:00:09 PM EST |
| 220.00 | 95.40 | 98.80 | 97.10 | % | 0.44 | 0 | 6 | 0.75 | 0.99 | 0.00 | -0.04 | 11/2/2026 4:00:09 PM EST | |||
| 230.00 | 85.50 | 88.90 | 87.20 | 58.90 | 0.00 | 0.00% | 0.38 | 0 | 27 | 0.67 | 0.99 | 0.00 | -0.04 | 6/22/2026 | 11/2/2026 4:00:09 PM EST |
| 240.00 | 75.70 | 79.50 | 77.60 | 44.30 | 0.00 | 0.00% | 0.32 | 0 | 10 | 0.61 | 0.98 | 0.00 | -0.06 | 9/25/2026 | 11/2/2026 4:00:09 PM EST |
| 250.00 | 65.80 | 69.70 | 67.75 | 32.77 | 0.00 | 0.00% | 0.27 | 0 | 27 | 0.54 | 0.94 | 0.00 | -0.09 | 10/2/2026 | 11/2/2026 4:00:09 PM EST |
| 260.00 | 56.10 | 60.00 | 58.05 | 24.40 | 0.00 | 0.00% | 0.22 | 0 | 11 | 0.48 | 0.92 | 0.00 | -0.11 | 10/2/2026 | 11/2/2026 4:00:09 PM EST |
| 270.00 | 47.50 | 49.80 | 48.65 | 13.40 | 0.00 | 0.00% | 0.18 | 0 | 34 | 0.43 | 0.88 | 0.00 | -0.13 | 10/1/2026 | 11/2/2026 4:00:09 PM EST |
| 280.00 | 37.50 | 41.10 | 39.30 | 25.44 | 0.00 | 0.00% | 0.14 | 0 | 16 | 0.26 | 0.84 | 0.01 | -0.14 | 10/16/2026 | 11/2/2026 4:00:09 PM EST |
| 290.00 | 29.80 | 32.50 | 31.15 | 24.42 | 0.00 | 0.00% | 0.11 | 0 | 72 | 0.30 | 0.80 | 0.01 | -0.14 | 10/28/2026 | 11/2/2026 4:00:09 PM EST |
| 300.00 | 22.50 | 24.40 | 23.45 | 24.78 | +12.43 | +100.65% | 0.08 | 2 | 413 | 0.29 | 0.73 | 0.01 | -0.14 | 11/2/2026 | 11/2/2026 4:00:09 PM EST |
| 310.00 | 15.90 | 17.90 | 16.90 | 17.85 | +2.10 | +13.34% | 0.05 | 3 | 310 | 0.29 | 0.63 | 0.01 | -0.14 | 11/2/2026 | 11/2/2026 4:00:09 PM EST |
| 320.00 | 10.50 | 12.40 | 11.45 | 12.08 | +1.67 | +16.05% | 0.04 | 1 | 333 | 0.28 | 0.48 | 0.01 | -0.13 | 11/2/2026 | 11/2/2026 4:00:09 PM EST |
| 330.00 | 6.50 | 8.30 | 7.40 | 8.80 | +2.10 | +31.35% | 0.02 | 1 | 424 | 0.28 | 0.34 | 0.01 | -0.12 | 11/2/2026 | 11/2/2026 4:00:09 PM EST |
| 340.00 | 3.80 | 5.30 | 4.55 | 5.40 | +1.70 | +45.95% | 0.01 | 73 | 2,607 | 0.28 | 0.24 | 0.01 | -0.10 | 11/2/2026 | 11/2/2026 4:00:09 PM EST |
| 350.00 | 2.20 | 3.30 | 2.75 | 3.30 | +1.15 | +53.49% | 0.01 | 1 | 228 | 0.28 | 0.17 | 0.01 | -0.09 | 11/2/2026 | 11/2/2026 4:00:09 PM EST |
| 360.00 | 1.20 | 1.85 | 1.53 | 1.85 | +0.30 | +19.36% | 0.00 | 1 | 954 | 0.28 | 0.12 | 0.01 | -0.08 | 11/2/2026 | 11/2/2026 4:00:09 PM EST |
| 370.00 | 0.50 | 3.10 | 1.80 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.32 | 0.08 | 0.00 | -0.06 | 10/19/2026 | 11/2/2026 4:00:09 PM EST |
| 380.00 | 0.05 | 1.45 | 0.75 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.28 | 0.07 | 0.00 | -0.05 | 10/19/2026 | 11/2/2026 4:00:09 PM EST |
| 390.00 | 0.10 | 0.90 | 0.50 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.30 | 0.05 | 0.00 | -0.04 | 10/26/2026 | 11/2/2026 4:00:09 PM EST |
| 400.00 | 0.00 | 2.65 | 1.33 | 2.40 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.49 | 0.01 | 0.00 | -0.01 | 7/6/2026 | 11/2/2026 4:00:09 PM EST |
| 410.00 | 0.00 | 2.55 | 1.28 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.52 | 0.01 | 0.00 | -0.01 | 6/30/2026 | 11/2/2026 4:00:09 PM EST |
| 420.00 | 0.00 | 2.50 | 1.25 | 1.92 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.55 | 0.00 | 0.00 | -0.01 | 5/11/2026 | 11/2/2026 4:00:09 PM EST |
| 430.00 | 0.00 | 2.40 | 1.20 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.58 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 11/2/2026 4:00:09 PM EST |
| 440.00 | 0.00 | 2.40 | 1.20 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.61 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 11/2/2026 4:00:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 11/2/2026 4:00:09 PM EST | |||
| 130.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 11/2/2026 4:00:09 PM EST | |||
| 135.00 | 0.00 | 2.20 | 1.10 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.47 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 11/2/2026 4:00:09 PM EST |
| 140.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 11/2/2026 4:00:09 PM EST | |||
| 145.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 11/2/2026 4:00:09 PM EST | |||
| 150.00 | 0.00 | 2.25 | 1.13 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.32 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 11/2/2026 4:00:09 PM EST |
| 155.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 11/2/2026 4:00:09 PM EST | |||
| 160.00 | 0.00 | 2.25 | 1.13 | 1.08 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.22 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 11/2/2026 4:00:09 PM EST |
| 165.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 11/2/2026 4:00:09 PM EST | |||
| 170.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 2 | 1.13 | 0.00 | 0.00 | 0.00 | 11/2/2026 4:00:09 PM EST | |||
| 175.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 1 | 1.08 | 0.00 | 0.00 | 0.00 | 11/2/2026 4:00:09 PM EST | |||
| 180.00 | 0.00 | 2.35 | 1.18 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.04 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 11/2/2026 4:00:09 PM EST |
| 185.00 | 0.00 | 2.35 | 1.18 | 1.47 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.00 | 0.00 | 0.00 | -0.01 | 5/27/2026 | 11/2/2026 4:00:09 PM EST |
| 190.00 | 0.00 | 2.40 | 1.20 | 1.23 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.97 | 0.00 | 0.00 | -0.01 | 10/20/2026 | 11/2/2026 4:00:09 PM EST |
| 195.00 | 0.00 | 2.45 | 1.23 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.93 | 0.00 | 0.00 | -0.02 | 6/30/2026 | 11/2/2026 4:00:09 PM EST |
| 200.00 | 0.00 | 2.45 | 1.23 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.89 | 0.00 | 0.00 | -0.03 | 6/8/2026 | 11/2/2026 4:00:09 PM EST |
| 210.00 | 0.00 | 2.55 | 1.28 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.82 | 0.00 | 0.00 | -0.03 | 10/26/2026 | 11/2/2026 4:00:09 PM EST |
| 220.00 | 0.00 | 2.60 | 1.30 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.75 | -0.01 | 0.00 | -0.04 | 9/14/2026 | 11/2/2026 4:00:09 PM EST |
| 230.00 | 0.00 | 2.70 | 1.35 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 159 | 0.68 | -0.01 | 0.00 | -0.04 | 10/26/2026 | 11/2/2026 4:00:09 PM EST |
| 240.00 | 0.00 | 2.80 | 1.40 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 69 | 0.62 | -0.02 | 0.00 | -0.06 | 10/20/2026 | 11/2/2026 4:00:09 PM EST |
| 250.00 | 0.20 | 3.00 | 1.60 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 89 | 0.46 | -0.06 | 0.00 | -0.09 | 10/26/2026 | 11/2/2026 4:00:09 PM EST |
| 260.00 | 0.80 | 3.10 | 1.95 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 713 | 0.42 | -0.08 | 0.00 | -0.11 | 10/29/2026 | 11/2/2026 4:00:09 PM EST |
| 270.00 | 1.05 | 3.10 | 2.08 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 286 | 0.36 | -0.12 | 0.00 | -0.13 | 10/29/2026 | 11/2/2026 4:00:09 PM EST |
| 280.00 | 1.80 | 3.10 | 2.45 | 2.10 | -0.30 | -12.50% | 0.01 | 1 | 128 | 0.33 | -0.16 | 0.01 | -0.14 | 11/2/2026 | 11/2/2026 4:00:09 PM EST |
| 290.00 | 3.00 | 4.00 | 3.50 | 3.60 | -0.45 | -11.12% | 0.01 | 2 | 85 | 0.30 | -0.20 | 0.01 | -0.14 | 11/2/2026 | 11/2/2026 4:00:09 PM EST |
| 300.00 | 5.10 | 6.50 | 5.80 | 5.80 | -0.90 | -13.44% | 0.02 | 2 | 69 | 0.29 | -0.27 | 0.01 | -0.14 | 11/2/2026 | 11/2/2026 4:00:09 PM EST |
| 310.00 | 8.10 | 9.90 | 9.00 | 8.90 | -1.60 | -15.24% | 0.03 | 2 | 46 | 0.28 | -0.37 | 0.01 | -0.14 | 11/2/2026 | 11/2/2026 4:00:09 PM EST |
| 320.00 | 12.70 | 14.80 | 13.75 | 13.10 | -5.70 | -30.32% | 0.04 | 1 | 9 | 0.28 | -0.52 | 0.01 | -0.13 | 11/2/2026 | 11/2/2026 4:00:09 PM EST |
| 330.00 | 18.80 | 21.00 | 19.90 | % | 0.06 | 0 | 0 | 0.27 | -0.66 | 0.01 | -0.12 | 11/2/2026 4:00:09 PM EST | |||
| 340.00 | 26.40 | 28.20 | 27.30 | % | 0.08 | 0 | 0 | 0.27 | -0.76 | 0.01 | -0.10 | 11/2/2026 4:00:09 PM EST | |||
| 350.00 | 34.00 | 36.80 | 35.40 | % | 0.10 | 0 | 0 | 0.26 | -0.83 | 0.01 | -0.09 | 11/2/2026 4:00:09 PM EST | |||
| 360.00 | 43.80 | 46.10 | 44.95 | % | 0.12 | 0 | 0 | 0.35 | -0.88 | 0.01 | -0.08 | 11/2/2026 4:00:09 PM EST | |||
| 370.00 | 52.80 | 55.70 | 54.25 | % | 0.15 | 0 | 0 | 0.38 | -0.92 | 0.00 | -0.06 | 11/2/2026 4:00:09 PM EST | |||
| 380.00 | 62.50 | 66.30 | 64.40 | % | 0.17 | 0 | 0 | 0.43 | -0.93 | 0.00 | -0.05 | 11/2/2026 4:00:09 PM EST | |||
| 390.00 | 72.20 | 76.20 | 74.20 | % | 0.19 | 0 | 0 | 0.46 | -0.95 | 0.00 | -0.04 | 11/2/2026 4:00:09 PM EST | |||
| 400.00 | 82.30 | 86.20 | 84.25 | % | 0.21 | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.01 | 11/2/2026 4:00:09 PM EST | |||
| 410.00 | 92.30 | 96.20 | 94.25 | 109.90 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.01 | 5/14/2026 | 11/2/2026 4:00:09 PM EST |
| 420.00 | 102.30 | 106.20 | 104.25 | % | 0.25 | 0 | 0 | 0.59 | -1.00 | 0.00 | -0.01 | 11/2/2026 4:00:09 PM EST | |||
| 430.00 | 112.40 | 116.20 | 114.30 | % | 0.27 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 11/2/2026 4:00:09 PM EST | |||
| 440.00 | 122.40 | 126.20 | 124.30 | % | 0.28 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 11/2/2026 4:00:09 PM EST |