Options Chain for AIR PRODUCTS AND CHEMICALS INC COM (APD) - $300.21 as of 5/6/2026 8:31:17 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 | 123.60 | 127.40 | 125.50 | % | 0.72 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:58 PM EST | |||
| 180.00 | 118.70 | 122.50 | 120.60 | % | 0.67 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:58 PM EST | |||
| 185.00 | 113.70 | 117.40 | 115.55 | % | 0.62 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:58 PM EST | |||
| 190.00 | 108.70 | 112.20 | 110.45 | % | 0.58 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:58 PM EST | |||
| 195.00 | 103.70 | 107.40 | 105.55 | % | 0.54 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:58 PM EST | |||
| 200.00 | 98.70 | 102.20 | 100.45 | % | 0.50 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:58 PM EST | |||
| 210.00 | 88.60 | 92.30 | 90.45 | % | 0.43 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:58 PM EST | |||
| 220.00 | 78.70 | 82.40 | 80.55 | 73.65 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.36 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 5/6/2026 3:59:58 PM EST |
| 230.00 | 68.70 | 72.40 | 70.55 | 64.85 | 0.00 | 0.00% | 0.31 | 0 | 15 | 1.20 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 5/6/2026 3:59:58 PM EST |
| 240.00 | 58.80 | 62.50 | 60.65 | 55.00 | 0.00 | 0.00% | 0.25 | 0 | 15 | 1.06 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 5/6/2026 3:59:58 PM EST |
| 250.00 | 48.80 | 52.40 | 50.60 | 47.50 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.88 | 1.00 | 0.00 | -0.02 | 4/2/2026 | 5/6/2026 3:59:58 PM EST |
| 260.00 | 39.90 | 42.50 | 41.20 | 30.00 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.75 | 0.99 | 0.00 | -0.05 | 3/24/2026 | 5/6/2026 3:59:58 PM EST |
| 270.00 | 29.90 | 32.70 | 31.30 | 35.11 | 0.00 | 0.00% | 0.12 | 0 | 21 | 0.62 | 0.96 | 0.00 | -0.14 | 5/5/2026 | 5/6/2026 3:59:58 PM EST |
| 280.00 | 20.40 | 23.00 | 21.70 | 24.80 | 0.00 | 0.00% | 0.08 | 0 | 35 | 0.49 | 0.90 | 0.01 | -0.21 | 5/5/2026 | 5/6/2026 3:59:58 PM EST |
| 290.00 | 11.10 | 13.30 | 12.20 | 10.40 | 0.00 | 0.00% | 0.04 | 0 | 453 | 0.27 | 0.78 | 0.02 | -0.28 | 5/4/2026 | 5/6/2026 3:59:58 PM EST |
| 300.00 | 5.00 | 6.10 | 5.55 | 5.33 | -3.25 | -37.88% | 0.02 | 1 | 463 | 0.28 | 0.53 | 0.03 | -0.30 | 5/6/2026 | 5/6/2026 3:59:58 PM EST |
| 310.00 | 1.20 | 2.30 | 1.75 | 2.00 | -1.25 | -38.47% | 0.01 | 49 | 1,079 | 0.27 | 0.23 | 0.03 | -0.23 | 5/6/2026 | 5/6/2026 3:59:58 PM EST |
| 320.00 | 0.20 | 2.00 | 1.10 | 1.18 | 0.00 | 0.00% | 0.00 | 0 | 716 | 0.33 | 0.07 | 0.01 | -0.11 | 5/5/2026 | 5/6/2026 3:59:58 PM EST |
| 330.00 | 0.00 | 0.85 | 0.43 | 0.20 | +0.07 | +53.85% | 0.00 | 2 | 448 | 0.43 | 0.02 | 0.00 | -0.03 | 5/6/2026 | 5/6/2026 3:59:58 PM EST |
| 340.00 | 0.00 | 0.40 | 0.20 | 0.10 | -0.25 | -71.43% | 0.00 | 2 | 71 | 0.36 | 0.00 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 3:59:58 PM EST |
| 350.00 | 0.00 | 0.80 | 0.40 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.62 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 3:59:58 PM EST |
| 360.00 | 0.00 | 0.25 | 0.13 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.57 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 3:59:58 PM EST |
| 370.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:58 PM EST | |||
| 380.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:58 PM EST | |||
| 390.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:58 PM EST | |||
| 400.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:58 PM EST | |||
| 410.00 | 0.00 | 2.15 | 1.08 | 0.10 | % | 0.00 | 4 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:58 PM EST | |
| 420.00 | 0.00 | 2.15 | 1.08 | 0.10 | % | 0.00 | 4 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:58 PM EST | |
| 430.00 | 0.00 | 2.15 | 1.08 | 0.10 | % | 0.00 | 1 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:58 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:58 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:58 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:58 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:58 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.78 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 5/6/2026 3:59:58 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.60 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/6/2026 3:59:58 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.43 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 3:59:58 PM EST |
| 230.00 | 0.00 | 0.80 | 0.40 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 451 | 1.02 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:58 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.11 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 3:59:58 PM EST |
| 250.00 | 0.05 | 0.45 | 0.25 | 0.05 | -0.19 | -79.17% | 0.00 | 10 | 56 | 0.58 | 0.00 | 0.00 | -0.02 | 5/6/2026 | 5/6/2026 3:59:58 PM EST |
| 260.00 | 0.05 | 2.30 | 1.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 409 | 0.61 | -0.01 | 0.00 | -0.05 | 5/4/2026 | 5/6/2026 3:59:58 PM EST |
| 270.00 | 0.00 | 0.65 | 0.33 | 0.17 | -0.13 | -43.34% | 0.00 | 2 | 117 | 0.43 | -0.04 | 0.00 | -0.14 | 5/6/2026 | 5/6/2026 3:59:58 PM EST |
| 280.00 | 0.40 | 1.50 | 0.95 | 0.47 | -0.03 | -6.00% | 0.00 | 1 | 127 | 0.37 | -0.10 | 0.01 | -0.21 | 5/6/2026 | 5/6/2026 3:59:58 PM EST |
| 290.00 | 0.90 | 2.15 | 1.53 | 1.65 | +0.50 | +43.48% | 0.01 | 1 | 350 | 0.28 | -0.22 | 0.02 | -0.28 | 5/6/2026 | 5/6/2026 3:59:58 PM EST |
| 300.00 | 4.00 | 5.30 | 4.65 | 3.42 | 0.00 | 0.00% | 0.02 | 0 | 437 | 0.26 | -0.47 | 0.03 | -0.30 | 5/5/2026 | 5/6/2026 3:59:58 PM EST |
| 310.00 | 9.80 | 11.90 | 10.85 | 9.10 | 0.00 | 0.00% | 0.03 | 0 | 23 | 0.23 | -0.77 | 0.03 | -0.23 | 5/5/2026 | 5/6/2026 3:59:58 PM EST |
| 320.00 | 18.30 | 20.70 | 19.50 | 23.13 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.38 | -0.93 | 0.01 | -0.11 | 4/30/2026 | 5/6/2026 3:59:58 PM EST |
| 330.00 | 28.40 | 30.40 | 29.40 | % | 0.09 | 0 | 0 | 0.47 | -0.98 | 0.00 | -0.03 | 5/6/2026 3:59:58 PM EST | |||
| 340.00 | 38.00 | 41.50 | 39.75 | 39.90 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.70 | -1.00 | 0.00 | -0.01 | 4/30/2026 | 5/6/2026 3:59:58 PM EST |
| 350.00 | 48.00 | 50.40 | 49.20 | % | 0.14 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:58 PM EST | |||
| 360.00 | 58.00 | 61.60 | 59.80 | % | 0.17 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:58 PM EST | |||
| 370.00 | 68.00 | 71.30 | 69.65 | % | 0.19 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:58 PM EST | |||
| 380.00 | 78.00 | 81.60 | 79.80 | % | 0.21 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:58 PM EST | |||
| 390.00 | 87.90 | 91.50 | 89.70 | % | 0.23 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:58 PM EST | |||
| 400.00 | 98.00 | 100.40 | 99.20 | % | 0.25 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:58 PM EST | |||
| 410.00 | 108.00 | 110.40 | 109.20 | % | 0.27 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:58 PM EST | |||
| 420.00 | 118.00 | 120.40 | 119.20 | % | 0.28 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:58 PM EST | |||
| 430.00 | 128.00 | 130.40 | 129.20 | % | 0.30 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:58 PM EST |