Options Chain for AIR PRODUCTS AND CHEMICALS INC COM (APD) - $304.42 as of 4/24/2026 7:36:19 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 | 165.80 | 169.90 | 167.85 | % | 1.24 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:43 PM EST | |||
| 140.00 | 160.90 | 165.00 | 162.95 | % | 1.16 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:43 PM EST | |||
| 145.00 | 155.90 | 160.00 | 157.95 | % | 1.09 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:43 PM EST | |||
| 150.00 | 151.00 | 155.00 | 153.00 | % | 1.02 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:43 PM EST | |||
| 155.00 | 146.10 | 150.10 | 148.10 | % | 0.96 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:43 PM EST | |||
| 160.00 | 141.00 | 145.10 | 143.05 | % | 0.89 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:43 PM EST | |||
| 165.00 | 136.10 | 140.10 | 138.10 | % | 0.84 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:43 PM EST | |||
| 170.00 | 131.10 | 135.20 | 133.15 | % | 0.78 | 0 | 3 | 0.99 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:43 PM EST | |||
| 175.00 | 126.20 | 130.20 | 128.20 | % | 0.73 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:43 PM EST | |||
| 180.00 | 121.30 | 125.30 | 123.30 | % | 0.68 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:43 PM EST | |||
| 185.00 | 116.50 | 120.30 | 118.40 | % | 0.64 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:43 PM EST | |||
| 190.00 | 112.50 | 115.20 | 113.85 | % | 0.60 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:43 PM EST | |||
| 195.00 | 107.20 | 110.40 | 108.80 | % | 0.56 | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.01 | 4/24/2026 3:59:43 PM EST | |||
| 200.00 | 102.20 | 105.50 | 103.85 | 97.00 | 0.00 | 0.00% | 0.52 | 0 | 26 | 0.76 | 1.00 | 0.00 | -0.01 | 4/8/2026 | 4/24/2026 3:59:43 PM EST |
| 210.00 | 91.80 | 95.60 | 93.70 | 83.25 | 0.00 | 0.00% | 0.45 | 0 | 3 | 0.70 | 1.00 | 0.00 | -0.02 | 3/31/2026 | 4/24/2026 3:59:43 PM EST |
| 220.00 | 81.80 | 85.80 | 83.80 | 74.55 | 0.00 | 0.00% | 0.38 | 0 | 3 | 0.63 | 0.99 | 0.00 | -0.03 | 3/31/2026 | 4/24/2026 3:59:43 PM EST |
| 230.00 | 73.00 | 76.00 | 74.50 | % | 0.32 | 0 | 12 | 0.55 | 0.98 | 0.00 | -0.04 | 4/24/2026 3:59:43 PM EST | |||
| 240.00 | 63.30 | 66.20 | 64.75 | % | 0.27 | 0 | 27 | 0.48 | 0.96 | 0.00 | -0.06 | 4/24/2026 3:59:43 PM EST | |||
| 250.00 | 53.80 | 56.40 | 55.10 | 47.50 | 0.00 | 0.00% | 0.22 | 0 | 38 | 0.45 | 0.94 | 0.00 | -0.07 | 4/6/2026 | 4/24/2026 3:59:43 PM EST |
| 260.00 | 45.10 | 47.40 | 46.25 | 41.20 | 0.00 | 0.00% | 0.18 | 0 | 37 | 0.36 | 0.90 | 0.00 | -0.09 | 4/21/2026 | 4/24/2026 3:59:43 PM EST |
| 270.00 | 35.60 | 38.90 | 37.25 | 32.50 | 0.00 | 0.00% | 0.14 | 0 | 87 | 0.33 | 0.84 | 0.01 | -0.11 | 4/22/2026 | 4/24/2026 3:59:43 PM EST |
| 280.00 | 28.40 | 30.20 | 29.30 | 26.80 | 0.00 | 0.00% | 0.10 | 0 | 167 | 0.31 | 0.77 | 0.01 | -0.12 | 4/23/2026 | 4/24/2026 3:59:43 PM EST |
| 290.00 | 21.30 | 22.80 | 22.05 | 21.10 | -1.90 | -8.27% | 0.08 | 7 | 350 | 0.31 | 0.68 | 0.01 | -0.14 | 4/24/2026 | 4/24/2026 3:59:43 PM EST |
| 300.00 | 14.80 | 16.30 | 15.55 | 15.27 | -1.25 | -7.57% | 0.05 | 44 | 790 | 0.29 | 0.57 | 0.01 | -0.14 | 4/24/2026 | 4/24/2026 3:59:43 PM EST |
| 310.00 | 10.40 | 11.00 | 10.70 | 10.32 | -1.33 | -11.42% | 0.03 | 132 | 1,271 | 0.29 | 0.45 | 0.01 | -0.14 | 4/24/2026 | 4/24/2026 3:59:43 PM EST |
| 320.00 | 6.50 | 7.70 | 7.10 | 7.21 | +0.27 | +3.89% | 0.02 | 1 | 1,088 | 0.29 | 0.34 | 0.01 | -0.12 | 4/24/2026 | 4/24/2026 3:59:43 PM EST |
| 330.00 | 4.20 | 4.70 | 4.45 | 4.40 | -0.35 | -7.37% | 0.01 | 13 | 1,323 | 0.28 | 0.24 | 0.01 | -0.10 | 4/24/2026 | 4/24/2026 3:59:43 PM EST |
| 340.00 | 2.40 | 3.00 | 2.70 | 2.55 | -0.43 | -14.43% | 0.01 | 5 | 875 | 0.28 | 0.17 | 0.01 | -0.08 | 4/24/2026 | 4/24/2026 3:59:43 PM EST |
| 350.00 | 1.40 | 2.15 | 1.78 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 550 | 0.29 | 0.11 | 0.01 | -0.06 | 4/21/2026 | 4/24/2026 3:59:43 PM EST |
| 360.00 | 0.55 | 1.30 | 0.93 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.28 | 0.07 | 0.00 | -0.04 | 4/23/2026 | 4/24/2026 3:59:43 PM EST |
| 370.00 | 0.00 | 1.90 | 0.95 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.37 | 0.04 | 0.00 | -0.03 | 4/23/2026 | 4/24/2026 3:59:43 PM EST |
| 380.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 7 | 0.43 | 0.02 | 0.00 | -0.02 | 4/24/2026 3:59:43 PM EST | |||
| 390.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 2 | 0.47 | 0.01 | 0.00 | -0.01 | 4/24/2026 3:59:43 PM EST | |||
| 400.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 2 | 0.50 | 0.01 | 0.00 | -0.01 | 4/24/2026 3:59:43 PM EST | |||
| 410.00 | 0.00 | 2.25 | 1.13 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.53 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/24/2026 3:59:43 PM EST |
| 420.00 | 0.00 | 1.55 | 0.78 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.51 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/24/2026 3:59:43 PM EST |
| 430.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 2 | 0.58 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:43 PM EST | |||
| 440.00 | 0.00 | 2.20 | 1.10 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.61 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/24/2026 3:59:43 PM EST |
| 450.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:43 PM EST | |||
| 460.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:43 PM EST | |||
| 470.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 22 | 0.69 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:43 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 | 1.29 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:43 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 1.24 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:43 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 4 | 1.19 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:43 PM EST | |||
| 150.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 12 | 1.15 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:43 PM EST | |||
| 155.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 5 | 1.10 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:43 PM EST | |||
| 160.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 19 | 1.05 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:43 PM EST | |||
| 165.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 13 | 1.01 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:43 PM EST | |||
| 170.00 | 0.00 | 2.25 | 1.13 | 1.18 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.97 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/24/2026 3:59:43 PM EST |
| 175.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 130 | 0.88 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:43 PM EST | |||
| 180.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 19 | 0.89 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:43 PM EST | |||
| 185.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 12 | 0.86 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:43 PM EST | |||
| 190.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 8 | 0.79 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:43 PM EST | |||
| 195.00 | 0.10 | 0.35 | 0.23 | 0.25 | 0.00 | 0.00% | 0.00 | 3 | 49 | 0.52 | 0.00 | 0.00 | -0.01 | 4/24/2026 | 4/24/2026 3:59:43 PM EST |
| 200.00 | 0.00 | 2.35 | 1.18 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.75 | 0.00 | 0.00 | -0.01 | 4/9/2026 | 4/24/2026 3:59:43 PM EST |
| 210.00 | 0.00 | 1.85 | 0.93 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.64 | 0.00 | 0.00 | -0.02 | 4/21/2026 | 4/24/2026 3:59:43 PM EST |
| 220.00 | 0.00 | 1.90 | 0.95 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.58 | -0.01 | 0.00 | -0.03 | 4/10/2026 | 4/24/2026 3:59:43 PM EST |
| 230.00 | 0.15 | 0.50 | 0.33 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.36 | -0.02 | 0.00 | -0.04 | 4/21/2026 | 4/24/2026 3:59:43 PM EST |
| 240.00 | 0.05 | 1.30 | 0.68 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 403 | 0.33 | -0.04 | 0.00 | -0.06 | 4/23/2026 | 4/24/2026 3:59:43 PM EST |
| 250.00 | 1.15 | 2.20 | 1.68 | 1.20 | -0.60 | -33.34% | 0.01 | 4 | 161 | 0.37 | -0.06 | 0.00 | -0.07 | 4/24/2026 | 4/24/2026 3:59:43 PM EST |
| 260.00 | 1.80 | 2.50 | 2.15 | 2.75 | 0.00 | 0.00% | 0.01 | 0 | 103 | 0.34 | -0.10 | 0.00 | -0.09 | 4/21/2026 | 4/24/2026 3:59:43 PM EST |
| 270.00 | 2.60 | 3.50 | 3.05 | 3.40 | 0.00 | 0.00% | 0.01 | 0 | 211 | 0.31 | -0.16 | 0.01 | -0.11 | 4/23/2026 | 4/24/2026 3:59:43 PM EST |
| 280.00 | 4.70 | 5.60 | 5.15 | 5.40 | 0.00 | 0.00% | 0.02 | 0 | 148 | 0.31 | -0.23 | 0.01 | -0.12 | 4/23/2026 | 4/24/2026 3:59:43 PM EST |
| 290.00 | 7.10 | 8.10 | 7.60 | 7.90 | -0.15 | -1.87% | 0.03 | 21 | 84 | 0.29 | -0.32 | 0.01 | -0.14 | 4/24/2026 | 4/24/2026 3:59:43 PM EST |
| 300.00 | 11.40 | 12.20 | 11.80 | 11.80 | -0.20 | -1.67% | 0.04 | 15 | 111 | 0.29 | -0.43 | 0.01 | -0.14 | 4/24/2026 | 4/24/2026 3:59:43 PM EST |
| 310.00 | 16.40 | 17.40 | 16.90 | 17.00 | -2.50 | -12.83% | 0.05 | 7 | 24 | 0.28 | -0.55 | 0.01 | -0.14 | 4/24/2026 | 4/24/2026 3:59:43 PM EST |
| 320.00 | 22.10 | 24.10 | 23.10 | % | 0.07 | 0 | 0 | 0.28 | -0.66 | 0.01 | -0.12 | 4/24/2026 3:59:43 PM EST | |||
| 330.00 | 28.80 | 31.70 | 30.25 | % | 0.09 | 0 | 0 | 0.26 | -0.76 | 0.01 | -0.10 | 4/24/2026 3:59:43 PM EST | |||
| 340.00 | 37.50 | 40.80 | 39.15 | % | 0.12 | 0 | 0 | 0.34 | -0.83 | 0.01 | -0.08 | 4/24/2026 3:59:43 PM EST | |||
| 350.00 | 46.90 | 49.10 | 48.00 | % | 0.14 | 0 | 0 | 0.32 | -0.89 | 0.01 | -0.06 | 4/24/2026 3:59:43 PM EST | |||
| 360.00 | 56.70 | 59.30 | 58.00 | % | 0.16 | 0 | 0 | 0.38 | -0.93 | 0.00 | -0.04 | 4/24/2026 3:59:43 PM EST | |||
| 370.00 | 66.10 | 70.20 | 68.15 | % | 0.18 | 0 | 0 | 0.43 | -0.96 | 0.00 | -0.03 | 4/24/2026 3:59:43 PM EST | |||
| 380.00 | 76.10 | 80.10 | 78.10 | % | 0.21 | 0 | 0 | 0.47 | -0.98 | 0.00 | -0.02 | 4/24/2026 3:59:43 PM EST | |||
| 390.00 | 86.10 | 90.10 | 88.10 | % | 0.23 | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.01 | 4/24/2026 3:59:43 PM EST | |||
| 400.00 | 96.10 | 100.10 | 98.10 | % | 0.25 | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.01 | 4/24/2026 3:59:43 PM EST | |||
| 410.00 | 106.10 | 110.10 | 108.10 | % | 0.26 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:43 PM EST | |||
| 420.00 | 116.10 | 120.10 | 118.10 | % | 0.28 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:43 PM EST | |||
| 430.00 | 126.10 | 130.10 | 128.10 | % | 0.30 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:43 PM EST | |||
| 440.00 | 136.10 | 140.10 | 138.10 | % | 0.31 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:43 PM EST | |||
| 450.00 | 146.10 | 150.10 | 148.10 | % | 0.33 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:43 PM EST | |||
| 460.00 | 156.10 | 160.10 | 158.10 | % | 0.34 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:43 PM EST | |||
| 470.00 | 166.10 | 170.10 | 168.10 | % | 0.36 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:43 PM EST |