Options Chain for AIR PRODUCTS AND CHEMICALS INC COM (APD) - $298.71 as of 4/10/2026 8:26:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 124.00 | 127.50 | 125.75 | % | 0.74 | 0 | 0 | 4.83 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:50 PM EST | |||
| 175.00 | 119.20 | 122.00 | 120.60 | 124.41 | 0.00 | 0.00% | 0.69 | 0 | 1 | 3.86 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 3:59:50 PM EST |
| 180.00 | 114.20 | 117.50 | 115.85 | 119.55 | 0.00 | 0.00% | 0.64 | 0 | 1 | 4.04 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 3:59:50 PM EST |
| 185.00 | 109.20 | 112.50 | 110.85 | % | 0.60 | 0 | 0 | 4.21 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:50 PM EST | |||
| 190.00 | 103.70 | 107.50 | 105.60 | % | 0.56 | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:50 PM EST | |||
| 195.00 | 99.00 | 102.50 | 100.75 | % | 0.52 | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:50 PM EST | |||
| 200.00 | 93.90 | 97.50 | 95.70 | % | 0.48 | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:50 PM EST | |||
| 210.00 | 83.60 | 87.50 | 85.55 | % | 0.41 | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:50 PM EST | |||
| 220.00 | 74.40 | 77.50 | 75.95 | % | 0.35 | 0 | 1 | 2.67 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:50 PM EST | |||
| 230.00 | 63.90 | 67.50 | 65.70 | % | 0.29 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:50 PM EST | |||
| 240.00 | 54.40 | 57.60 | 56.00 | 57.15 | 0.00 | 0.00% | 0.23 | 0 | 1 | 2.03 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 3:59:50 PM EST |
| 250.00 | 44.40 | 47.40 | 45.90 | % | 0.18 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:50 PM EST | |||
| 260.00 | 34.50 | 37.00 | 35.75 | 34.12 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.22 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/15/2026 3:59:50 PM EST |
| 270.00 | 24.50 | 27.50 | 26.00 | 24.46 | 0.00 | 0.00% | 0.10 | 0 | 43 | 1.15 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:50 PM EST |
| 280.00 | 15.10 | 17.60 | 16.35 | 15.40 | -3.10 | -16.76% | 0.06 | 1 | 373 | 0.78 | 0.98 | 0.01 | -0.03 | 4/15/2026 | 4/15/2026 3:59:50 PM EST |
| 290.00 | 5.80 | 8.10 | 6.95 | 6.21 | +0.49 | +8.57% | 0.02 | 13 | 1,113 | 0.51 | 0.78 | 0.04 | -0.36 | 4/15/2026 | 4/15/2026 3:59:50 PM EST |
| 300.00 | 0.60 | 0.85 | 0.73 | 0.95 | -0.60 | -38.71% | 0.00 | 73 | 2,653 | 0.28 | 0.20 | 0.06 | -0.42 | 4/15/2026 | 4/15/2026 3:59:50 PM EST |
| 310.00 | 0.00 | 0.15 | 0.08 | 0.15 | -0.05 | -25.00% | 0.00 | 11 | 2,324 | 0.34 | 0.00 | 0.00 | -0.02 | 4/15/2026 | 4/15/2026 3:59:50 PM EST |
| 320.00 | 0.00 | 0.30 | 0.15 | 0.10 | -0.52 | -83.88% | 0.00 | 1 | 429 | 0.64 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:50 PM EST |
| 330.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.18 | -90.00% | 0.00 | 3 | 286 | 0.63 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:50 PM EST |
| 340.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.01 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 3:59:50 PM EST |
| 350.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.80 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:50 PM EST |
| 360.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:50 PM EST | |||
| 370.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:50 PM EST | |||
| 380.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:50 PM EST | |||
| 390.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:50 PM EST | |||
| 400.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.75 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 3:59:50 PM EST |
| 410.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:50 PM EST | |||
| 420.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 1 | 3.07 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.87 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:50 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.66 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:50 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.45 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:50 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.25 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:50 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.04 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:50 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.85 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:50 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 771 | 3.65 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:50 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 3 | 3.28 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:50 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.92 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/15/2026 3:59:50 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | 1.11 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.57 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 3:59:50 PM EST |
| 240.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.51 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 3:59:50 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.90 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 3:59:50 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | 0.02 | -0.03 | -60.00% | 0.00 | 10 | 100 | 1.57 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:50 PM EST |
| 270.00 | 0.00 | 0.30 | 0.15 | 0.12 | -0.10 | -45.46% | 0.00 | 11 | 206 | 0.74 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:50 PM EST |
| 280.00 | 0.05 | 0.40 | 0.23 | 0.12 | -0.13 | -52.00% | 0.00 | 10 | 531 | 0.44 | -0.02 | 0.01 | -0.03 | 4/15/2026 | 4/15/2026 3:59:50 PM EST |
| 290.00 | 0.45 | 1.00 | 0.73 | 0.55 | -0.75 | -57.70% | 0.00 | 138 | 328 | 0.27 | -0.22 | 0.04 | -0.36 | 4/15/2026 | 4/15/2026 3:59:50 PM EST |
| 300.00 | 4.00 | 6.30 | 5.15 | 5.70 | +0.90 | +18.75% | 0.02 | 15 | 123 | 0.45 | -0.80 | 0.06 | -0.42 | 4/15/2026 | 4/15/2026 3:59:50 PM EST |
| 310.00 | 12.90 | 15.40 | 14.15 | 11.00 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.66 | -1.00 | 0.00 | -0.02 | 4/14/2026 | 4/15/2026 3:59:50 PM EST |
| 320.00 | 23.40 | 25.40 | 24.40 | % | 0.08 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:50 PM EST | |||
| 330.00 | 33.10 | 35.30 | 34.20 | % | 0.10 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:50 PM EST | |||
| 340.00 | 42.70 | 45.80 | 44.25 | % | 0.13 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:50 PM EST | |||
| 350.00 | 52.60 | 56.10 | 54.35 | % | 0.16 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:50 PM EST | |||
| 360.00 | 62.50 | 65.90 | 64.20 | % | 0.18 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:50 PM EST | |||
| 370.00 | 72.60 | 75.90 | 74.25 | % | 0.20 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:50 PM EST | |||
| 380.00 | 82.70 | 85.90 | 84.30 | % | 0.22 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:50 PM EST | |||
| 390.00 | 92.70 | 95.90 | 94.30 | % | 0.24 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:50 PM EST | |||
| 400.00 | 102.50 | 105.90 | 104.20 | % | 0.26 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:50 PM EST | |||
| 410.00 | 112.50 | 116.10 | 114.30 | % | 0.28 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:50 PM EST | |||
| 420.00 | 122.50 | 125.90 | 124.20 | % | 0.30 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:50 PM EST |