Options Chain for AIR PRODUCTS AND CHEMICALS INC COM (APD) - $287.62 as of 3/20/2026 7:25:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 104.10 | 108.30 | 106.20 | % | 0.61 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:29 PM EST | |||
| 180.00 | 99.20 | 103.50 | 101.35 | % | 0.56 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:29 PM EST | |||
| 185.00 | 94.40 | 98.40 | 96.40 | % | 0.52 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:29 PM EST | |||
| 190.00 | 89.40 | 93.40 | 91.40 | % | 0.48 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:29 PM EST | |||
| 195.00 | 84.40 | 88.40 | 86.40 | % | 0.44 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:29 PM EST | |||
| 200.00 | 79.40 | 83.50 | 81.45 | % | 0.41 | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:29 PM EST | |||
| 210.00 | 70.40 | 73.60 | 72.00 | % | 0.34 | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.01 | 3/20/2026 3:59:29 PM EST | |||
| 220.00 | 60.50 | 63.90 | 62.20 | % | 0.28 | 0 | 0 | 0.49 | 0.97 | 0.00 | -0.02 | 3/20/2026 3:59:29 PM EST | |||
| 230.00 | 51.20 | 53.90 | 52.55 | % | 0.23 | 0 | 0 | 0.45 | 0.94 | 0.00 | -0.03 | 3/20/2026 3:59:29 PM EST | |||
| 240.00 | 42.00 | 45.20 | 43.60 | % | 0.18 | 0 | 0 | 0.40 | 0.88 | 0.01 | -0.05 | 3/20/2026 3:59:29 PM EST | |||
| 250.00 | 33.80 | 36.50 | 35.15 | % | 0.14 | 0 | 0 | 0.39 | 0.82 | 0.01 | -0.08 | 3/20/2026 3:59:29 PM EST | |||
| 260.00 | 25.90 | 29.00 | 27.45 | % | 0.11 | 0 | 0 | 0.37 | 0.73 | 0.01 | -0.10 | 3/20/2026 3:59:29 PM EST | |||
| 270.00 | 18.80 | 21.40 | 20.10 | 19.45 | % | 0.07 | 1 | 0 | 0.34 | 0.63 | 0.01 | -0.11 | 3/20/2026 | 3/20/2026 3:59:29 PM EST | |
| 280.00 | 13.00 | 15.40 | 14.20 | 15.27 | -0.51 | -3.24% | 0.05 | 12 | 10 | 0.33 | 0.52 | 0.01 | -0.11 | 3/20/2026 | 3/20/2026 3:59:29 PM EST |
| 290.00 | 8.50 | 10.80 | 9.65 | 9.70 | -3.10 | -24.22% | 0.03 | 12 | 3 | 0.32 | 0.40 | 0.01 | -0.11 | 3/20/2026 | 3/20/2026 3:59:29 PM EST |
| 300.00 | 4.60 | 7.30 | 5.95 | 8.60 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.31 | 0.29 | 0.01 | -0.10 | 3/19/2026 | 3/20/2026 3:59:29 PM EST |
| 310.00 | 2.55 | 4.60 | 3.58 | 4.60 | -0.90 | -16.37% | 0.01 | 253 | 8 | 0.30 | 0.20 | 0.01 | -0.08 | 3/20/2026 | 3/20/2026 3:59:29 PM EST |
| 320.00 | 1.25 | 3.10 | 2.18 | 2.90 | -0.40 | -12.13% | 0.01 | 1 | 15 | 0.30 | 0.13 | 0.01 | -0.06 | 3/20/2026 | 3/20/2026 3:59:29 PM EST |
| 330.00 | 0.50 | 2.10 | 1.30 | 1.70 | +0.05 | +3.03% | 0.00 | 1 | 2 | 0.30 | 0.07 | 0.00 | -0.04 | 3/20/2026 | 3/20/2026 3:59:29 PM EST |
| 340.00 | 0.10 | 3.10 | 1.60 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.32 | 0.04 | 0.00 | -0.03 | 3/19/2026 | 3/20/2026 3:59:29 PM EST |
| 350.00 | 0.00 | 2.70 | 1.35 | % | 0.00 | 0 | 0 | 0.44 | 0.03 | 0.00 | -0.02 | 3/20/2026 3:59:29 PM EST | |||
| 360.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.47 | 0.01 | 0.00 | -0.01 | 3/20/2026 3:59:29 PM EST | |||
| 370.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.50 | 0.01 | 0.00 | -0.01 | 3/20/2026 3:59:29 PM EST | |||
| 380.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:29 PM EST | |||
| 390.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:29 PM EST | |||
| 400.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:29 PM EST | |||
| 410.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:29 PM EST | |||
| 420.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:29 PM EST | |||
| 430.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:29 PM EST | |||
| 180.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:29 PM EST | |||
| 185.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:29 PM EST | |||
| 190.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:29 PM EST | |||
| 195.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:29 PM EST | |||
| 200.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:29 PM EST | |||
| 210.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 0.60 | -0.01 | 0.00 | -0.01 | 3/20/2026 3:59:29 PM EST | |||
| 220.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.54 | -0.03 | 0.00 | -0.02 | 3/20/2026 3:59:29 PM EST | |||
| 230.00 | 0.50 | 3.70 | 2.10 | % | 0.01 | 0 | 0 | 0.39 | -0.06 | 0.00 | -0.03 | 3/20/2026 3:59:29 PM EST | |||
| 240.00 | 1.10 | 3.20 | 2.15 | 2.70 | 0.00 | 0.00% | 0.01 | 5 | 2 | 0.34 | -0.12 | 0.01 | -0.05 | 3/20/2026 | 3/20/2026 3:59:29 PM EST |
| 250.00 | 2.35 | 4.50 | 3.43 | 3.90 | -0.05 | -1.27% | 0.01 | 5 | 1 | 0.32 | -0.18 | 0.01 | -0.08 | 3/20/2026 | 3/20/2026 3:59:29 PM EST |
| 260.00 | 4.80 | 6.90 | 5.85 | 5.90 | +0.04 | +0.69% | 0.02 | 6 | 2 | 0.32 | -0.27 | 0.01 | -0.10 | 3/20/2026 | 3/20/2026 3:59:29 PM EST |
| 270.00 | 8.60 | 10.50 | 9.55 | 8.90 | -1.21 | -11.97% | 0.04 | 13 | 1 | 0.32 | -0.37 | 0.01 | -0.11 | 3/20/2026 | 3/20/2026 3:59:29 PM EST |
| 280.00 | 12.50 | 14.60 | 13.55 | 13.00 | % | 0.05 | 2 | 0 | 0.31 | -0.48 | 0.01 | -0.11 | 3/20/2026 | 3/20/2026 3:59:29 PM EST | |
| 290.00 | 17.90 | 19.80 | 18.85 | 18.50 | % | 0.07 | 100 | 0 | 0.29 | -0.60 | 0.01 | -0.11 | 3/20/2026 | 3/20/2026 3:59:29 PM EST | |
| 300.00 | 23.80 | 26.40 | 25.10 | 24.99 | % | 0.08 | 100 | 0 | 0.27 | -0.71 | 0.01 | -0.10 | 3/20/2026 | 3/20/2026 3:59:29 PM EST | |
| 310.00 | 31.40 | 34.50 | 32.95 | % | 0.11 | 0 | 0 | 0.26 | -0.80 | 0.01 | -0.08 | 3/20/2026 3:59:29 PM EST | |||
| 320.00 | 40.20 | 42.90 | 41.55 | % | 0.13 | 0 | 0 | 0.24 | -0.88 | 0.01 | -0.06 | 3/20/2026 3:59:29 PM EST | |||
| 330.00 | 49.20 | 52.10 | 50.65 | % | 0.15 | 0 | 0 | 0.37 | -0.93 | 0.00 | -0.04 | 3/20/2026 3:59:29 PM EST | |||
| 340.00 | 59.20 | 61.70 | 60.45 | % | 0.18 | 0 | 0 | 0.39 | -0.96 | 0.00 | -0.03 | 3/20/2026 3:59:29 PM EST | |||
| 350.00 | 68.40 | 72.60 | 70.50 | % | 0.20 | 0 | 0 | 0.48 | -0.97 | 0.00 | -0.02 | 3/20/2026 3:59:29 PM EST | |||
| 360.00 | 78.30 | 82.50 | 80.40 | % | 0.22 | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.01 | 3/20/2026 3:59:29 PM EST | |||
| 370.00 | 88.30 | 92.40 | 90.35 | % | 0.24 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.01 | 3/20/2026 3:59:29 PM EST | |||
| 380.00 | 98.30 | 102.40 | 100.35 | % | 0.26 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:29 PM EST | |||
| 390.00 | 108.30 | 112.40 | 110.35 | % | 0.28 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:29 PM EST | |||
| 400.00 | 118.30 | 122.50 | 120.40 | % | 0.30 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:29 PM EST | |||
| 410.00 | 128.30 | 132.20 | 130.25 | % | 0.32 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:29 PM EST | |||
| 420.00 | 138.30 | 142.30 | 140.30 | % | 0.33 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:29 PM EST | |||
| 430.00 | 148.10 | 152.40 | 150.25 | % | 0.35 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:29 PM EST |