Options Chain for AIR PRODUCTS AND CHEMICALS INC COM (APD) - $289.75 as of 3/16/2026 7:00:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 152.30 | 156.50 | 154.40 | % | 1.14 | 0 | 0 | 4.54 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:58 PM EST | |||
| 140.00 | 147.30 | 151.50 | 149.40 | % | 1.07 | 0 | 0 | 4.35 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:58 PM EST | |||
| 145.00 | 142.30 | 146.40 | 144.35 | % | 1.00 | 0 | 0 | 4.16 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:58 PM EST | |||
| 150.00 | 137.30 | 141.40 | 139.35 | % | 0.93 | 0 | 0 | 3.98 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:58 PM EST | |||
| 155.00 | 132.30 | 136.40 | 134.35 | % | 0.87 | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:58 PM EST | |||
| 160.00 | 127.30 | 131.50 | 129.40 | 76.84 | 0.00 | 0.00% | 0.81 | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 3/16/2026 3:59:58 PM EST |
| 165.00 | 122.40 | 126.50 | 124.45 | 146.12 | 0.00 | 0.00% | 0.75 | 0 | 1 | 3.47 | 1.00 | 0.00 | 0.00 | 2/11/2025 | 3/16/2026 3:59:58 PM EST |
| 170.00 | 117.50 | 121.50 | 119.50 | % | 0.70 | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:58 PM EST | |||
| 175.00 | 112.40 | 116.50 | 114.45 | 88.56 | 0.00 | 0.00% | 0.65 | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 3/16/2026 3:59:58 PM EST |
| 180.00 | 107.50 | 111.50 | 109.50 | % | 0.61 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:58 PM EST | |||
| 185.00 | 102.50 | 106.50 | 104.50 | % | 0.56 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:58 PM EST | |||
| 190.00 | 97.50 | 101.50 | 99.50 | % | 0.52 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:58 PM EST | |||
| 195.00 | 92.80 | 96.50 | 94.65 | % | 0.49 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:58 PM EST | |||
| 200.00 | 88.00 | 91.30 | 89.65 | 82.03 | 0.00 | 0.00% | 0.45 | 0 | 3 | 2.28 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 3/16/2026 3:59:58 PM EST |
| 210.00 | 78.30 | 81.00 | 79.65 | 61.64 | 0.00 | 0.00% | 0.38 | 0 | 3 | 1.93 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 3/16/2026 3:59:58 PM EST |
| 220.00 | 68.30 | 70.80 | 69.55 | 40.38 | 0.00 | 0.00% | 0.32 | 0 | 7 | 1.63 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 3/16/2026 3:59:58 PM EST |
| 230.00 | 58.30 | 61.00 | 59.65 | 51.52 | 0.00 | 0.00% | 0.26 | 0 | 39 | 1.47 | 1.00 | 0.00 | 0.00 | 2/25/2026 | 3/16/2026 3:59:58 PM EST |
| 240.00 | 48.40 | 50.90 | 49.65 | 49.70 | +9.70 | +24.25% | 0.21 | 1 | 34 | 1.22 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 250.00 | 38.40 | 40.90 | 39.65 | 37.12 | 0.00 | 0.00% | 0.16 | 0 | 48 | 1.00 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:58 PM EST |
| 260.00 | 28.80 | 31.50 | 30.15 | 27.92 | +1.92 | +7.39% | 0.12 | 7 | 80 | 0.90 | 0.99 | 0.00 | -0.03 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 270.00 | 18.90 | 21.00 | 19.95 | 19.70 | -3.60 | -15.46% | 0.07 | 6 | 3,121 | 0.37 | 0.95 | 0.01 | -0.27 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 280.00 | 10.00 | 12.70 | 11.35 | 11.10 | +0.73 | +7.04% | 0.04 | 9 | 880 | 0.39 | 0.80 | 0.02 | -0.51 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 290.00 | 3.40 | 5.00 | 4.20 | 3.33 | -1.16 | -25.84% | 0.01 | 4 | 1,512 | 0.36 | 0.50 | 0.04 | -0.58 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 300.00 | 0.90 | 1.50 | 1.20 | 0.85 | -1.60 | -65.31% | 0.00 | 161 | 901 | 0.37 | 0.12 | 0.02 | -0.25 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 310.00 | 0.00 | 0.70 | 0.35 | 0.70 | -0.11 | -13.58% | 0.00 | 2 | 272 | 0.49 | 0.01 | 0.00 | -0.03 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 320.00 | 0.00 | 0.80 | 0.40 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 238 | 0.68 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:58 PM EST |
| 330.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 249 | 1.07 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/16/2026 3:59:58 PM EST |
| 340.00 | 0.00 | 0.60 | 0.30 | 0.20 | -0.10 | -33.34% | 0.00 | 1 | 370 | 0.92 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 350.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 199 | 1.04 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 360.00 | 0.00 | 2.15 | 1.08 | 4.00 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.54 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 3/16/2026 3:59:58 PM EST |
| 370.00 | 0.00 | 2.15 | 1.08 | 2.60 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.68 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 3/16/2026 3:59:58 PM EST |
| 380.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.81 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 3:59:58 PM EST |
| 390.00 | 0.00 | 2.15 | 1.08 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.94 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 3/16/2026 3:59:58 PM EST |
| 400.00 | 0.00 | 2.15 | 1.08 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.06 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 3/16/2026 3:59:58 PM EST |
| 410.00 | 0.00 | 2.15 | 1.08 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.17 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 3/16/2026 3:59:58 PM EST |
| 420.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.28 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 3/16/2026 3:59:58 PM EST |
| 430.00 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.39 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 3/16/2026 3:59:58 PM EST |
| 440.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:58 PM EST | |||
| 450.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:58 PM EST | |||
| 460.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:58 PM EST | |||
| 470.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:58 PM EST | |||
| 480.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:58 PM EST | |||
| 490.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:58 PM EST | |||
| 500.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.05 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 3/16/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.57 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:58 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 27 | 4.38 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 3/16/2026 3:59:58 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.19 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 3/16/2026 3:59:58 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:58 PM EST | |||
| 155.00 | 0.00 | 2.10 | 1.05 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 30 | 3.84 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 3/16/2026 3:59:58 PM EST |
| 160.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:58 PM EST | |||
| 165.00 | 0.00 | 0.75 | 0.38 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.87 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 3/16/2026 3:59:58 PM EST |
| 170.00 | 0.00 | 2.10 | 1.05 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.36 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 3/16/2026 3:59:58 PM EST |
| 175.00 | 0.00 | 1.20 | 0.60 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 121 | 2.84 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 3/16/2026 3:59:58 PM EST |
| 180.00 | 0.00 | 2.10 | 1.05 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 8 | 3.05 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 3/16/2026 3:59:58 PM EST |
| 185.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 91 | 1.76 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:58 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 16 | 2.76 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 3/16/2026 3:59:58 PM EST |
| 195.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 18 | 2.11 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/16/2026 3:59:58 PM EST |
| 200.00 | 0.00 | 0.75 | 0.38 | 0.91 | 0.00 | 0.00% | 0.00 | 0 | 80 | 2.00 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:58 PM EST |
| 210.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 62 | 1.77 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/16/2026 3:59:58 PM EST |
| 220.00 | 0.00 | 1.05 | 0.53 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 149 | 1.66 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 3:59:58 PM EST |
| 230.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.28 | -73.69% | 0.00 | 2 | 110 | 0.97 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 240.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.30 | -85.72% | 0.00 | 12 | 1,431 | 0.85 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 250.00 | 0.05 | 0.75 | 0.40 | 0.24 | +0.06 | +33.34% | 0.00 | 2 | 2,735 | 0.77 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 260.00 | 0.10 | 0.70 | 0.40 | 0.62 | +0.02 | +3.34% | 0.00 | 1 | 576 | 0.61 | -0.01 | 0.00 | -0.03 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 270.00 | 0.15 | 0.95 | 0.55 | 0.92 | -0.03 | -3.16% | 0.00 | 1 | 669 | 0.47 | -0.05 | 0.01 | -0.27 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 280.00 | 1.00 | 1.80 | 1.40 | 1.44 | -0.76 | -34.55% | 0.01 | 4 | 348 | 0.40 | -0.20 | 0.02 | -0.51 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 290.00 | 3.50 | 5.00 | 4.25 | 4.00 | -2.20 | -35.49% | 0.01 | 16 | 164 | 0.34 | -0.50 | 0.04 | -0.58 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 300.00 | 10.10 | 12.60 | 11.35 | 12.20 | 0.00 | 0.00% | 0.04 | 0 | 74 | 0.51 | -0.88 | 0.02 | -0.25 | 3/12/2026 | 3/16/2026 3:59:58 PM EST |
| 310.00 | 19.50 | 21.80 | 20.65 | 76.30 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.03 | 12/9/2025 | 3/16/2026 3:59:58 PM EST |
| 320.00 | 29.40 | 31.90 | 30.65 | 36.70 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 3/16/2026 3:59:58 PM EST |
| 330.00 | 39.30 | 41.80 | 40.55 | % | 0.12 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:58 PM EST | |||
| 340.00 | 49.40 | 51.80 | 50.60 | 71.46 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 9/29/2025 | 3/16/2026 3:59:58 PM EST |
| 350.00 | 58.60 | 61.80 | 60.20 | % | 0.17 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:58 PM EST | |||
| 360.00 | 68.70 | 72.10 | 70.40 | % | 0.20 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:58 PM EST | |||
| 370.00 | 78.60 | 82.80 | 80.70 | % | 0.22 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:58 PM EST | |||
| 380.00 | 88.60 | 92.80 | 90.70 | % | 0.24 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:58 PM EST | |||
| 390.00 | 98.60 | 102.80 | 100.70 | % | 0.26 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:58 PM EST | |||
| 400.00 | 108.70 | 112.70 | 110.70 | % | 0.28 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:58 PM EST | |||
| 410.00 | 118.70 | 122.70 | 120.70 | % | 0.29 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:58 PM EST | |||
| 420.00 | 128.60 | 132.70 | 130.65 | % | 0.31 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:58 PM EST | |||
| 430.00 | 138.60 | 142.70 | 140.65 | % | 0.33 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:58 PM EST | |||
| 440.00 | 148.60 | 152.70 | 150.65 | % | 0.34 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:58 PM EST | |||
| 450.00 | 158.60 | 162.70 | 160.65 | % | 0.36 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:58 PM EST | |||
| 460.00 | 168.60 | 172.80 | 170.70 | % | 0.37 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:58 PM EST | |||
| 470.00 | 178.60 | 182.70 | 180.65 | % | 0.38 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:58 PM EST | |||
| 480.00 | 188.60 | 192.70 | 190.65 | % | 0.40 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:58 PM EST | |||
| 490.00 | 198.60 | 202.70 | 200.65 | % | 0.41 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:58 PM EST | |||
| 500.00 | 208.60 | 212.80 | 210.70 | % | 0.42 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:58 PM EST |