Options Chain for AIR PRODUCTS AND CHEMICALS INC COM (APD) - $279.74 as of 2/13/2026 7:26:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 127.50 | 131.80 | 129.65 | % | 0.86 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:41 PM EST | |||
| 155.00 | 122.50 | 126.80 | 124.65 | % | 0.80 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:41 PM EST | |||
| 160.00 | 117.50 | 121.80 | 119.65 | % | 0.75 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:41 PM EST | |||
| 165.00 | 112.50 | 116.80 | 114.65 | % | 0.69 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:41 PM EST | |||
| 170.00 | 107.60 | 111.80 | 109.70 | % | 0.65 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:41 PM EST | |||
| 175.00 | 102.50 | 106.50 | 104.50 | % | 0.60 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:41 PM EST | |||
| 180.00 | 97.50 | 101.80 | 99.65 | % | 0.55 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:41 PM EST | |||
| 185.00 | 92.60 | 96.80 | 94.70 | % | 0.51 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:41 PM EST | |||
| 190.00 | 87.50 | 92.00 | 89.75 | % | 0.47 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:41 PM EST | |||
| 195.00 | 82.50 | 86.50 | 84.50 | % | 0.43 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:41 PM EST | |||
| 200.00 | 77.90 | 81.50 | 79.70 | 66.91 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.75 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 2/13/2026 3:59:41 PM EST |
| 210.00 | 67.80 | 71.50 | 69.65 | 71.02 | 0.00 | 0.00% | 0.33 | 0 | 8 | 1.57 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 3:59:41 PM EST |
| 220.00 | 57.80 | 61.60 | 59.70 | % | 0.27 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:41 PM EST | |||
| 230.00 | 48.30 | 51.20 | 49.75 | 39.00 | 0.00 | 0.00% | 0.22 | 0 | 6 | 1.00 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 3:59:41 PM EST |
| 240.00 | 38.40 | 41.30 | 39.85 | 35.00 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.85 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 3:59:41 PM EST |
| 250.00 | 28.60 | 31.40 | 30.00 | 44.68 | 0.00 | 0.00% | 0.12 | 0 | 48 | 0.69 | 0.99 | 0.00 | -0.05 | 2/11/2026 | 2/13/2026 3:59:41 PM EST |
| 260.00 | 18.40 | 21.90 | 20.15 | 36.30 | 0.00 | 0.00% | 0.08 | 0 | 205 | 0.55 | 0.95 | 0.01 | -0.12 | 2/12/2026 | 2/13/2026 3:59:41 PM EST |
| 270.00 | 9.50 | 12.20 | 10.85 | 13.30 | -12.50 | -48.45% | 0.04 | 2 | 782 | 0.39 | 0.83 | 0.02 | -0.21 | 2/13/2026 | 2/13/2026 3:59:41 PM EST |
| 280.00 | 1.95 | 4.40 | 3.18 | 4.02 | -10.94 | -73.13% | 0.01 | 11 | 743 | 0.25 | 0.50 | 0.04 | -0.29 | 2/13/2026 | 2/13/2026 3:59:41 PM EST |
| 290.00 | 0.05 | 2.05 | 1.05 | 0.70 | -5.22 | -88.18% | 0.00 | 41 | 731 | 0.25 | 0.14 | 0.03 | -0.15 | 2/13/2026 | 2/13/2026 3:59:41 PM EST |
| 300.00 | 0.00 | 0.50 | 0.25 | 0.10 | -1.55 | -93.94% | 0.00 | 17 | 519 | 0.33 | 0.02 | 0.00 | -0.03 | 2/13/2026 | 2/13/2026 3:59:41 PM EST |
| 310.00 | 0.00 | 2.20 | 1.10 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.70 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:41 PM EST |
| 320.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.50 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:41 PM EST |
| 330.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.97 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:41 PM EST |
| 340.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:41 PM EST | |||
| 350.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:41 PM EST | |||
| 360.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:41 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:41 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:41 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:41 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/13/2026 3:59:41 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:41 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.18 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/13/2026 3:59:41 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.07 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 2/13/2026 3:59:41 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.96 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 2/13/2026 3:59:41 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 2.84 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 2/13/2026 3:59:41 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.75 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:41 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 1.09 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.55 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 3:59:41 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.35 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:41 PM EST |
| 230.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.35 | -87.50% | 0.00 | 2 | 198 | 0.64 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:41 PM EST |
| 240.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.10 | -66.67% | 0.00 | 20 | 81 | 0.57 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:41 PM EST |
| 250.00 | 0.05 | 0.40 | 0.23 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.43 | -0.01 | 0.00 | -0.05 | 2/11/2026 | 2/13/2026 3:59:41 PM EST |
| 260.00 | 0.10 | 0.40 | 0.25 | 0.40 | +0.30 | +300.00% | 0.00 | 1 | 295 | 0.32 | -0.05 | 0.01 | -0.12 | 2/13/2026 | 2/13/2026 3:59:41 PM EST |
| 270.00 | 0.60 | 1.85 | 1.23 | 1.40 | +0.34 | +32.08% | 0.00 | 1 | 306 | 0.31 | -0.17 | 0.02 | -0.21 | 2/13/2026 | 2/13/2026 3:59:41 PM EST |
| 280.00 | 3.40 | 5.10 | 4.25 | 3.60 | +2.50 | +227.28% | 0.02 | 7 | 222 | 0.24 | -0.50 | 0.04 | -0.29 | 2/13/2026 | 2/13/2026 3:59:41 PM EST |
| 290.00 | 9.90 | 12.60 | 11.25 | 8.35 | +4.68 | +127.52% | 0.04 | 6 | 25 | 0.37 | -0.86 | 0.03 | -0.15 | 2/13/2026 | 2/13/2026 3:59:41 PM EST |
| 300.00 | 19.20 | 21.90 | 20.55 | 36.50 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.52 | -0.98 | 0.00 | -0.03 | 1/9/2026 | 2/13/2026 3:59:41 PM EST |
| 310.00 | 29.40 | 32.60 | 31.00 | % | 0.10 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:41 PM EST | |||
| 320.00 | 38.60 | 42.60 | 40.60 | % | 0.13 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:41 PM EST | |||
| 330.00 | 48.60 | 52.60 | 50.60 | % | 0.15 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:41 PM EST | |||
| 340.00 | 58.10 | 62.60 | 60.35 | % | 0.18 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:41 PM EST | |||
| 350.00 | 68.10 | 72.60 | 70.35 | % | 0.20 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:41 PM EST | |||
| 360.00 | 78.60 | 82.60 | 80.60 | % | 0.22 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:41 PM EST |