Options Chain for AIR PRODUCTS AND CHEMICALS INC COM (APD) - $293.69 as of 7/15/2026 8:56:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 112.30 | 115.70 | 114.00 | % | 0.63 | 0 | 0 | 4.25 | 1.00 | 0.00 | 0.00 | 7/15/2026 3:59:50 PM EST | |||
| 185.00 | 107.30 | 110.80 | 109.05 | % | 0.59 | 0 | 0 | 3.99 | 1.00 | 0.00 | 0.00 | 7/15/2026 3:59:50 PM EST | |||
| 190.00 | 102.30 | 105.80 | 104.05 | % | 0.55 | 0 | 0 | 3.84 | 1.00 | 0.00 | 0.00 | 7/15/2026 3:59:50 PM EST | |||
| 195.00 | 97.30 | 100.80 | 99.05 | % | 0.51 | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 7/15/2026 3:59:50 PM EST | |||
| 200.00 | 92.30 | 95.80 | 94.05 | % | 0.47 | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 7/15/2026 3:59:50 PM EST | |||
| 210.00 | 82.50 | 85.70 | 84.10 | 93.10 | 0.00 | 0.00% | 0.40 | 0 | 1 | 3.04 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/15/2026 3:59:50 PM EST |
| 220.00 | 72.60 | 75.70 | 74.15 | 86.30 | 0.00 | 0.00% | 0.34 | 0 | 1 | 2.65 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/15/2026 3:59:50 PM EST |
| 230.00 | 62.40 | 65.80 | 64.10 | % | 0.28 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 7/15/2026 3:59:50 PM EST | |||
| 240.00 | 52.40 | 56.00 | 54.20 | % | 0.23 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 7/15/2026 3:59:50 PM EST | |||
| 250.00 | 42.70 | 45.80 | 44.25 | 52.80 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.66 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/15/2026 3:59:50 PM EST |
| 260.00 | 32.60 | 35.90 | 34.25 | 48.52 | 0.00 | 0.00% | 0.13 | 0 | 3 | 1.37 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/15/2026 3:59:50 PM EST |
| 270.00 | 22.80 | 25.90 | 24.35 | 31.53 | 0.00 | 0.00% | 0.09 | 0 | 4 | 1.07 | 0.99 | 0.00 | -0.04 | 6/30/2026 | 7/15/2026 3:59:50 PM EST |
| 280.00 | 12.80 | 15.60 | 14.20 | 14.29 | -6.51 | -31.30% | 0.05 | 3 | 1,813 | 0.66 | 0.92 | 0.01 | -0.44 | 7/15/2026 | 7/15/2026 3:59:50 PM EST |
| 290.00 | 4.80 | 6.60 | 5.70 | 5.37 | -11.63 | -68.42% | 0.02 | 10 | 480 | 0.57 | 0.71 | 0.04 | -1.07 | 7/15/2026 | 7/15/2026 3:59:50 PM EST |
| 300.00 | 0.40 | 0.80 | 0.60 | 0.55 | -3.76 | -87.24% | 0.00 | 18 | 367 | 0.26 | 0.27 | 0.04 | -0.82 | 7/15/2026 | 7/15/2026 3:59:50 PM EST |
| 310.00 | 0.00 | 0.55 | 0.28 | 0.08 | -1.23 | -93.90% | 0.00 | 1 | 875 | 0.65 | 0.05 | 0.01 | -0.16 | 7/15/2026 | 7/15/2026 3:59:50 PM EST |
| 320.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.13 | 0.00 | 0.00 | -0.01 | 7/13/2026 | 7/15/2026 3:59:50 PM EST |
| 330.00 | 0.00 | 2.00 | 1.00 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.22 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/15/2026 3:59:50 PM EST |
| 340.00 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.62 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/15/2026 3:59:50 PM EST |
| 350.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.33 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/15/2026 3:59:50 PM EST |
| 360.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.05 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/15/2026 3:59:50 PM EST |
| 370.00 | 0.00 | 2.15 | 1.08 | 1.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.25 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/15/2026 3:59:50 PM EST |
| 380.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 7/15/2026 3:59:50 PM EST | |||
| 390.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 7/15/2026 3:59:50 PM EST | |||
| 400.00 | 0.00 | 2.15 | 1.08 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 60 | 2.79 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/15/2026 3:59:50 PM EST |
| 410.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 7/15/2026 3:59:50 PM EST | |||
| 420.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 7/15/2026 3:59:50 PM EST | |||
| 430.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 7/15/2026 3:59:50 PM EST | |||
| 440.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 7/15/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 7/15/2026 3:59:50 PM EST | |||
| 185.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 7/15/2026 3:59:50 PM EST | |||
| 190.00 | 0.00 | 2.50 | 1.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.16 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/15/2026 3:59:50 PM EST |
| 195.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 7/15/2026 3:59:50 PM EST | |||
| 200.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 7/15/2026 3:59:50 PM EST | |||
| 210.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 7/15/2026 3:59:50 PM EST | |||
| 220.00 | 0.00 | 2.50 | 1.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 501 | 3.01 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/15/2026 3:59:50 PM EST |
| 230.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.34 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/15/2026 3:59:50 PM EST |
| 240.00 | 0.00 | 0.35 | 0.18 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.48 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/15/2026 3:59:50 PM EST |
| 250.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 181 | 1.23 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/15/2026 3:59:50 PM EST |
| 260.00 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 725 | 1.63 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/15/2026 3:59:50 PM EST |
| 270.00 | 0.00 | 0.40 | 0.20 | 0.20 | +0.15 | +300.00% | 0.00 | 66 | 890 | 0.75 | -0.01 | 0.00 | -0.04 | 7/15/2026 | 7/15/2026 3:59:50 PM EST |
| 280.00 | 0.00 | 0.60 | 0.30 | 0.50 | +0.09 | +21.96% | 0.00 | 7 | 257 | 0.43 | -0.08 | 0.01 | -0.44 | 7/15/2026 | 7/15/2026 3:59:50 PM EST |
| 290.00 | 0.95 | 3.00 | 1.98 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 78 | 0.44 | -0.29 | 0.04 | -1.07 | 7/14/2026 | 7/15/2026 3:59:50 PM EST |
| 300.00 | 5.50 | 8.00 | 6.75 | 6.50 | +1.80 | +38.30% | 0.02 | 2 | 88 | 0.53 | -0.73 | 0.04 | -0.82 | 7/15/2026 | 7/15/2026 3:59:50 PM EST |
| 310.00 | 14.40 | 17.60 | 16.00 | 11.96 | 0.00 | 0.00% | 0.05 | 0 | 88 | 0.80 | -0.95 | 0.01 | -0.16 | 7/10/2026 | 7/15/2026 3:59:50 PM EST |
| 320.00 | 24.40 | 27.60 | 26.00 | 11.60 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.09 | -1.00 | 0.00 | -0.01 | 7/2/2026 | 7/15/2026 3:59:50 PM EST |
| 330.00 | 34.40 | 37.80 | 36.10 | % | 0.11 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 7/15/2026 3:59:50 PM EST | |||
| 340.00 | 44.40 | 47.80 | 46.10 | % | 0.14 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 7/15/2026 3:59:50 PM EST | |||
| 350.00 | 54.40 | 57.80 | 56.10 | % | 0.16 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 7/15/2026 3:59:50 PM EST | |||
| 360.00 | 64.40 | 67.80 | 66.10 | % | 0.18 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 7/15/2026 3:59:50 PM EST | |||
| 370.00 | 74.40 | 77.80 | 76.10 | % | 0.21 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 7/15/2026 3:59:50 PM EST | |||
| 380.00 | 84.40 | 87.80 | 86.10 | % | 0.23 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 7/15/2026 3:59:50 PM EST | |||
| 390.00 | 94.40 | 97.80 | 96.10 | % | 0.25 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 7/15/2026 3:59:50 PM EST | |||
| 400.00 | 104.40 | 107.80 | 106.10 | % | 0.27 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 7/15/2026 3:59:50 PM EST | |||
| 410.00 | 114.40 | 117.80 | 116.10 | % | 0.28 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 7/15/2026 3:59:50 PM EST | |||
| 420.00 | 124.40 | 127.80 | 126.10 | % | 0.30 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 7/15/2026 3:59:50 PM EST | |||
| 430.00 | 134.40 | 137.80 | 136.10 | % | 0.32 | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 7/15/2026 3:59:50 PM EST | |||
| 440.00 | 144.40 | 147.80 | 146.10 | % | 0.33 | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 7/15/2026 3:59:50 PM EST |