Options Chain for AIR PRODUCTS AND CHEMICALS INC COM (APD) - $255.30 as of 1/30/2026 5:54:55 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 | 136.30 | 140.50 | 138.40 | % | 1.03 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 140.00 | 131.30 | 135.50 | 133.40 | % | 0.95 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 145.00 | 126.30 | 130.50 | 128.40 | % | 0.89 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 150.00 | 121.40 | 125.60 | 123.50 | % | 0.82 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 155.00 | 116.50 | 120.60 | 118.55 | % | 0.76 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 160.00 | 111.50 | 115.40 | 113.45 | 76.84 | 0.00 | 0.00% | 0.71 | 0 | 1 | 0.97 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 1/30/2026 3:59:51 PM EST |
| 165.00 | 106.50 | 110.70 | 108.60 | 146.12 | 0.00 | 0.00% | 0.66 | 0 | 1 | 0.93 | 1.00 | 0.00 | 0.00 | 2/11/2025 | 1/30/2026 3:59:51 PM EST |
| 170.00 | 101.60 | 105.70 | 103.65 | % | 0.61 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 175.00 | 96.60 | 100.60 | 98.60 | 88.56 | 0.00 | 0.00% | 0.56 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 1/30/2026 3:59:51 PM EST |
| 180.00 | 91.60 | 95.80 | 93.70 | % | 0.52 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 185.00 | 86.70 | 90.60 | 88.65 | % | 0.48 | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.01 | 1/30/2026 3:59:51 PM EST | |||
| 190.00 | 81.70 | 85.70 | 83.70 | % | 0.44 | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.01 | 1/30/2026 3:59:51 PM EST | |||
| 195.00 | 76.80 | 80.70 | 78.75 | % | 0.40 | 0 | 0 | 0.65 | 1.00 | 0.00 | -0.03 | 1/30/2026 3:59:51 PM EST | |||
| 200.00 | 71.80 | 75.80 | 73.80 | 68.50 | 0.00 | 0.00% | 0.37 | 0 | 2 | 0.64 | 1.00 | 0.00 | -0.02 | 1/12/2026 | 1/30/2026 3:59:51 PM EST |
| 210.00 | 63.10 | 66.20 | 64.65 | 61.64 | 0.00 | 0.00% | 0.31 | 0 | 3 | 0.55 | 0.98 | 0.00 | -0.04 | 1/14/2026 | 1/30/2026 3:59:51 PM EST |
| 220.00 | 53.70 | 56.40 | 55.05 | 40.38 | 0.00 | 0.00% | 0.25 | 0 | 7 | 0.50 | 0.97 | 0.00 | -0.05 | 1/6/2026 | 1/30/2026 3:59:51 PM EST |
| 230.00 | 43.50 | 46.30 | 44.90 | 29.30 | 0.00 | 0.00% | 0.20 | 0 | 45 | 0.40 | 0.93 | 0.00 | -0.08 | 1/28/2026 | 1/30/2026 3:59:51 PM EST |
| 240.00 | 34.90 | 37.30 | 36.10 | 35.69 | +13.09 | +57.92% | 0.15 | 6 | 31 | 0.31 | 0.88 | 0.01 | -0.09 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 250.00 | 25.80 | 28.20 | 27.00 | 27.30 | +11.80 | +76.13% | 0.11 | 29 | 81 | 0.28 | 0.81 | 0.01 | -0.11 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 260.00 | 18.40 | 20.20 | 19.30 | 19.00 | +8.40 | +79.25% | 0.07 | 27 | 91 | 0.28 | 0.72 | 0.01 | -0.12 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 270.00 | 11.90 | 12.70 | 12.30 | 12.55 | +6.35 | +102.42% | 0.05 | 42 | 3,160 | 0.26 | 0.58 | 0.02 | -0.12 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 280.00 | 7.10 | 7.70 | 7.40 | 7.60 | +4.10 | +117.15% | 0.03 | 20 | 238 | 0.25 | 0.42 | 0.02 | -0.11 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 290.00 | 3.70 | 4.40 | 4.05 | 4.12 | +2.36 | +134.10% | 0.01 | 24 | 1,315 | 0.24 | 0.27 | 0.01 | -0.09 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 300.00 | 1.80 | 2.35 | 2.08 | 1.85 | +0.85 | +85.00% | 0.01 | 24 | 253 | 0.24 | 0.16 | 0.01 | -0.06 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 310.00 | 0.70 | 1.05 | 0.88 | 0.83 | -0.15 | -15.31% | 0.00 | 5 | 127 | 0.24 | 0.09 | 0.01 | -0.04 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 320.00 | 0.00 | 2.30 | 1.15 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.36 | 0.04 | 0.00 | -0.02 | 1/23/2026 | 1/30/2026 3:59:51 PM EST |
| 330.00 | 0.00 | 2.20 | 1.10 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 249 | 0.40 | 0.02 | 0.00 | -0.01 | 12/23/2025 | 1/30/2026 3:59:51 PM EST |
| 340.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 370 | 0.44 | 0.01 | 0.00 | -0.01 | 1/14/2026 | 1/30/2026 3:59:51 PM EST |
| 350.00 | 0.00 | 2.15 | 1.08 | 4.10 | 0.00 | 0.00% | 0.00 | 0 | 192 | 0.49 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 1/30/2026 3:59:51 PM EST |
| 360.00 | 0.00 | 2.15 | 1.08 | 4.00 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.53 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 1/30/2026 3:59:51 PM EST |
| 370.00 | 0.00 | 2.15 | 1.08 | 2.60 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.57 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 1/30/2026 3:59:51 PM EST |
| 380.00 | 0.00 | 2.15 | 1.08 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.60 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 1/30/2026 3:59:51 PM EST |
| 390.00 | 0.00 | 2.15 | 1.08 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.64 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 1/30/2026 3:59:51 PM EST |
| 400.00 | 0.00 | 2.15 | 1.08 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.67 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 1/30/2026 3:59:51 PM EST |
| 410.00 | 0.00 | 2.15 | 1.08 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.70 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 1/30/2026 3:59:51 PM EST |
| 420.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.73 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 1/30/2026 3:59:51 PM EST |
| 430.00 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.76 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 1/30/2026 3:59:51 PM EST |
| 440.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 450.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 460.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 470.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 480.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 490.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 500.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.95 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 1/30/2026 3:59:51 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 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.18 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 1/30/2026 3:59:51 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.13 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 1/30/2026 3:59:51 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.03 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 1/30/2026 3:59:51 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 165.00 | 0.00 | 0.75 | 0.38 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.76 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 1/30/2026 3:59:51 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.89 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 1/30/2026 3:59:51 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 121 | 0.84 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 1/30/2026 3:59:51 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.80 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 1/30/2026 3:59:51 PM EST |
| 185.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.56 | 0.00 | 0.00 | -0.01 | 1/28/2026 | 1/30/2026 3:59:51 PM EST |
| 190.00 | 0.00 | 2.20 | 1.10 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.72 | 0.00 | 0.00 | -0.01 | 1/7/2026 | 1/30/2026 3:59:51 PM EST |
| 195.00 | 0.00 | 0.85 | 0.43 | 3.20 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.46 | 0.00 | 0.00 | -0.03 | 12/10/2025 | 1/30/2026 3:59:51 PM EST |
| 200.00 | 0.00 | 2.30 | 1.15 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.64 | 0.00 | 0.00 | -0.02 | 1/6/2026 | 1/30/2026 3:59:51 PM EST |
| 210.00 | 0.05 | 1.10 | 0.58 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.38 | -0.02 | 0.00 | -0.04 | 1/29/2026 | 1/30/2026 3:59:51 PM EST |
| 220.00 | 0.00 | 2.00 | 1.00 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 159 | 0.47 | -0.03 | 0.00 | -0.05 | 1/28/2026 | 1/30/2026 3:59:51 PM EST |
| 230.00 | 0.70 | 1.35 | 1.03 | 0.76 | -2.19 | -74.24% | 0.00 | 7 | 116 | 0.33 | -0.07 | 0.00 | -0.08 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 240.00 | 1.30 | 1.80 | 1.55 | 1.60 | -3.50 | -68.63% | 0.01 | 2 | 1,260 | 0.30 | -0.12 | 0.01 | -0.09 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 250.00 | 2.50 | 2.90 | 2.70 | 2.67 | -5.58 | -67.64% | 0.01 | 8 | 2,713 | 0.28 | -0.19 | 0.01 | -0.11 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 260.00 | 4.40 | 5.20 | 4.80 | 4.50 | -8.30 | -64.85% | 0.02 | 8 | 89 | 0.27 | -0.28 | 0.01 | -0.12 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 270.00 | 7.50 | 8.60 | 8.05 | 15.40 | 0.00 | 0.00% | 0.03 | 0 | 126 | 0.25 | -0.42 | 0.02 | -0.12 | 1/23/2026 | 1/30/2026 3:59:51 PM EST |
| 280.00 | 12.50 | 13.90 | 13.20 | 17.65 | 0.00 | 0.00% | 0.05 | 0 | 70 | 0.24 | -0.58 | 0.02 | -0.11 | 1/15/2026 | 1/30/2026 3:59:51 PM EST |
| 290.00 | 19.40 | 21.20 | 20.30 | 37.45 | 0.00 | 0.00% | 0.07 | 0 | 66 | 0.25 | -0.73 | 0.01 | -0.09 | 1/5/2026 | 1/30/2026 3:59:51 PM EST |
| 300.00 | 26.80 | 28.80 | 27.80 | 31.40 | -22.60 | -41.86% | 0.09 | 10 | 119 | 0.28 | -0.84 | 0.01 | -0.06 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 310.00 | 35.90 | 38.90 | 37.40 | 76.30 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.34 | -0.91 | 0.01 | -0.04 | 12/9/2025 | 1/30/2026 3:59:51 PM EST |
| 320.00 | 45.50 | 49.10 | 47.30 | 36.70 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.40 | -0.96 | 0.00 | -0.02 | 3/10/2025 | 1/30/2026 3:59:51 PM EST |
| 330.00 | 55.40 | 59.50 | 57.45 | % | 0.17 | 0 | 0 | 0.45 | -0.98 | 0.00 | -0.01 | 1/30/2026 3:59:51 PM EST | |||
| 340.00 | 65.30 | 69.50 | 67.40 | 71.46 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.01 | 9/29/2025 | 1/30/2026 3:59:51 PM EST |
| 350.00 | 75.30 | 79.50 | 77.40 | % | 0.22 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 360.00 | 85.40 | 89.50 | 87.45 | % | 0.24 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 370.00 | 95.40 | 99.50 | 97.45 | % | 0.26 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 380.00 | 105.30 | 109.50 | 107.40 | % | 0.28 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 390.00 | 115.30 | 119.50 | 117.40 | % | 0.30 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 400.00 | 125.30 | 129.50 | 127.40 | % | 0.32 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 410.00 | 135.30 | 139.50 | 137.40 | % | 0.34 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 420.00 | 145.30 | 149.50 | 147.40 | % | 0.35 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 430.00 | 155.30 | 159.50 | 157.40 | % | 0.37 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 440.00 | 165.30 | 169.50 | 167.40 | % | 0.38 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 450.00 | 175.30 | 179.50 | 177.40 | % | 0.39 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 460.00 | 185.30 | 189.50 | 187.40 | % | 0.41 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 470.00 | 195.30 | 199.50 | 197.40 | % | 0.42 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 480.00 | 205.30 | 209.50 | 207.40 | % | 0.43 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 490.00 | 215.30 | 219.50 | 217.40 | % | 0.44 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 500.00 | 225.30 | 229.50 | 227.40 | % | 0.45 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST |