Options Chain for AIR PRODUCTS AND CHEMICALS INC COM (APD) - $278.85 as of 6/9/2026 7:15:22 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 | 146.30 | 149.50 | 147.90 | % | 1.10 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:55 PM EST | |||
| 140.00 | 141.30 | 144.30 | 142.80 | % | 1.02 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:55 PM EST | |||
| 145.00 | 136.00 | 139.80 | 137.90 | % | 0.95 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:55 PM EST | |||
| 150.00 | 131.20 | 134.50 | 132.85 | % | 0.89 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:55 PM EST | |||
| 155.00 | 126.20 | 129.80 | 128.00 | % | 0.83 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:55 PM EST | |||
| 160.00 | 121.10 | 124.80 | 122.95 | % | 0.77 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:55 PM EST | |||
| 165.00 | 116.30 | 119.80 | 118.05 | % | 0.72 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:55 PM EST | |||
| 170.00 | 110.90 | 114.80 | 112.85 | % | 0.66 | 0 | 3 | 2.13 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:55 PM EST | |||
| 175.00 | 106.30 | 109.80 | 108.05 | % | 0.62 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:55 PM EST | |||
| 180.00 | 101.00 | 104.80 | 102.90 | % | 0.57 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:55 PM EST | |||
| 185.00 | 96.00 | 99.80 | 97.90 | % | 0.53 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:55 PM EST | |||
| 190.00 | 91.00 | 94.80 | 92.90 | 111.34 | 0.00 | 0.00% | 0.49 | 0 | 3 | 1.73 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 6/9/2026 3:59:55 PM EST |
| 195.00 | 86.00 | 89.90 | 87.95 | % | 0.45 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:55 PM EST | |||
| 200.00 | 81.20 | 84.90 | 83.05 | 103.95 | 0.00 | 0.00% | 0.42 | 0 | 27 | 1.57 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 6/9/2026 3:59:55 PM EST |
| 210.00 | 71.10 | 74.90 | 73.00 | 83.25 | 0.00 | 0.00% | 0.35 | 0 | 3 | 1.40 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 6/9/2026 3:59:55 PM EST |
| 220.00 | 61.00 | 64.90 | 62.95 | 77.81 | 0.00 | 0.00% | 0.29 | 0 | 4 | 1.21 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 6/9/2026 3:59:55 PM EST |
| 230.00 | 51.20 | 54.90 | 53.05 | 67.60 | 0.00 | 0.00% | 0.23 | 0 | 12 | 1.05 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 6/9/2026 3:59:55 PM EST |
| 240.00 | 41.30 | 45.00 | 43.15 | 53.50 | 0.00 | 0.00% | 0.18 | 0 | 24 | 0.90 | 1.00 | 0.00 | -0.01 | 5/19/2026 | 6/9/2026 3:59:55 PM EST |
| 250.00 | 31.60 | 34.80 | 33.20 | 35.20 | 0.00 | 0.00% | 0.13 | 0 | 36 | 0.67 | 0.98 | 0.00 | -0.09 | 6/3/2026 | 6/9/2026 3:59:55 PM EST |
| 260.00 | 21.80 | 24.70 | 23.25 | 26.40 | 0.00 | 0.00% | 0.09 | 0 | 34 | 0.50 | 0.93 | 0.01 | -0.18 | 5/28/2026 | 6/9/2026 3:59:55 PM EST |
| 270.00 | 13.10 | 15.50 | 14.30 | 12.75 | 0.00 | 0.00% | 0.05 | 0 | 78 | 0.41 | 0.83 | 0.02 | -0.26 | 6/8/2026 | 6/9/2026 3:59:55 PM EST |
| 280.00 | 6.50 | 7.20 | 6.85 | 5.90 | +1.71 | +40.82% | 0.02 | 11 | 282 | 0.29 | 0.60 | 0.03 | -0.32 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 290.00 | 1.85 | 2.85 | 2.35 | 2.35 | +1.05 | +80.77% | 0.01 | 13 | 1,031 | 0.28 | 0.31 | 0.03 | -0.28 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 300.00 | 0.60 | 1.05 | 0.83 | 0.80 | +0.32 | +66.67% | 0.00 | 18 | 819 | 0.31 | 0.12 | 0.01 | -0.16 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 310.00 | 0.05 | 0.55 | 0.30 | 0.40 | +0.05 | +14.29% | 0.00 | 6 | 1,965 | 0.37 | 0.04 | 0.01 | -0.06 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 320.00 | 0.05 | 0.45 | 0.25 | 0.25 | +0.05 | +25.00% | 0.00 | 2 | 1,217 | 0.40 | 0.01 | 0.00 | -0.02 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 330.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.03 | -75.00% | 0.00 | 88 | 1,007 | 0.40 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 340.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 903 | 0.59 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:55 PM EST |
| 350.00 | 0.00 | 1.40 | 0.70 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 573 | 0.92 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/9/2026 3:59:55 PM EST |
| 360.00 | 0.00 | 0.60 | 0.30 | 0.39 | +0.34 | +680.00% | 0.00 | 8 | 93 | 0.85 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 370.00 | 0.00 | 2.15 | 1.08 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.20 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 3:59:55 PM EST |
| 380.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 7 | 1.29 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:55 PM EST | |||
| 390.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 2 | 1.37 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:55 PM EST | |||
| 400.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 2 | 1.45 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:55 PM EST | |||
| 410.00 | 0.00 | 2.15 | 1.08 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.53 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 6/9/2026 3:59:55 PM EST |
| 420.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.60 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 6/9/2026 3:59:55 PM EST |
| 430.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 2 | 1.67 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:55 PM EST | |||
| 440.00 | 0.00 | 2.15 | 1.08 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.74 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 6/9/2026 3:59:55 PM EST |
| 450.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:55 PM EST | |||
| 460.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:55 PM EST | |||
| 470.00 | 0.00 | 2.15 | 1.08 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.93 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 6/9/2026 3:59:55 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 | 17 | 2.98 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:55 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 2.85 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:55 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 4 | 2.73 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:55 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 12 | 2.61 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:55 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 5 | 2.49 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:55 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 19 | 2.38 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:55 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 13 | 2.27 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:55 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 21 | 2.17 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 6/9/2026 3:59:55 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 130 | 2.06 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/9/2026 3:59:55 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 19 | 1.96 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:55 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 12 | 1.86 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:55 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.77 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 6/9/2026 3:59:55 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 49 | 1.68 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 3:59:55 PM EST |
| 200.00 | 0.00 | 0.55 | 0.28 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.20 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/9/2026 3:59:55 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 54 | 1.40 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 6/9/2026 3:59:55 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 75 | 1.23 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 6/9/2026 3:59:55 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.06 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 6/9/2026 3:59:55 PM EST |
| 240.00 | 0.00 | 2.20 | 1.10 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 404 | 0.90 | 0.00 | 0.00 | -0.01 | 5/14/2026 | 6/9/2026 3:59:55 PM EST |
| 250.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 148 | 0.55 | -0.02 | 0.00 | -0.09 | 6/8/2026 | 6/9/2026 3:59:55 PM EST |
| 260.00 | 0.30 | 0.85 | 0.58 | 0.51 | -0.29 | -36.25% | 0.00 | 2 | 127 | 0.38 | -0.07 | 0.01 | -0.18 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 270.00 | 0.95 | 1.75 | 1.35 | 1.40 | -0.01 | -0.71% | 0.01 | 51 | 226 | 0.32 | -0.17 | 0.02 | -0.26 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 280.00 | 3.40 | 4.10 | 3.75 | 5.91 | -0.47 | -7.37% | 0.01 | 2 | 500 | 0.30 | -0.40 | 0.03 | -0.32 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 290.00 | 8.90 | 10.00 | 9.45 | 12.44 | -2.46 | -16.51% | 0.03 | 2 | 473 | 0.29 | -0.69 | 0.03 | -0.28 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 300.00 | 16.80 | 19.70 | 18.25 | 15.05 | 0.00 | 0.00% | 0.06 | 0 | 334 | 0.48 | -0.88 | 0.01 | -0.16 | 6/5/2026 | 6/9/2026 3:59:55 PM EST |
| 310.00 | 26.20 | 29.10 | 27.65 | 26.50 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.57 | -0.96 | 0.01 | -0.06 | 6/3/2026 | 6/9/2026 3:59:55 PM EST |
| 320.00 | 36.00 | 39.00 | 37.50 | 39.89 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.02 | 5/29/2026 | 6/9/2026 3:59:55 PM EST |
| 330.00 | 46.10 | 49.00 | 47.55 | % | 0.14 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:55 PM EST | |||
| 340.00 | 56.10 | 59.00 | 57.55 | % | 0.17 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:55 PM EST | |||
| 350.00 | 66.00 | 69.00 | 67.50 | % | 0.19 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:55 PM EST | |||
| 360.00 | 76.60 | 79.00 | 77.80 | % | 0.22 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:55 PM EST | |||
| 370.00 | 85.70 | 89.00 | 87.35 | % | 0.24 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:55 PM EST | |||
| 380.00 | 95.90 | 99.00 | 97.45 | % | 0.26 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:55 PM EST | |||
| 390.00 | 105.50 | 109.10 | 107.30 | % | 0.28 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:55 PM EST | |||
| 400.00 | 115.50 | 119.10 | 117.30 | % | 0.29 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:55 PM EST | |||
| 410.00 | 126.00 | 129.00 | 127.50 | % | 0.31 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:55 PM EST | |||
| 420.00 | 135.50 | 139.10 | 137.30 | % | 0.33 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:55 PM EST | |||
| 430.00 | 145.80 | 149.00 | 147.40 | % | 0.34 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:55 PM EST | |||
| 440.00 | 155.60 | 159.00 | 157.30 | % | 0.36 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:55 PM EST | |||
| 450.00 | 165.50 | 169.10 | 167.30 | % | 0.37 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:55 PM EST | |||
| 460.00 | 175.50 | 179.10 | 177.30 | % | 0.39 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:55 PM EST | |||
| 470.00 | 185.50 | 189.10 | 187.30 | % | 0.40 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:55 PM EST |