Options Chain for AIR PRODUCTS AND CHEMICALS INC COM (APD) - $289.60 as of 5/27/2026 5:40:55 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 | 104.70 | 108.70 | 106.70 | % | 0.59 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:55 PM EST | |||
| 185.00 | 99.70 | 103.70 | 101.70 | % | 0.55 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:55 PM EST | |||
| 190.00 | 94.80 | 98.80 | 96.80 | % | 0.51 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:55 PM EST | |||
| 195.00 | 89.80 | 93.80 | 91.80 | % | 0.47 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:55 PM EST | |||
| 200.00 | 84.80 | 88.80 | 86.80 | % | 0.43 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:55 PM EST | |||
| 210.00 | 74.90 | 78.90 | 76.90 | % | 0.37 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:55 PM EST | |||
| 220.00 | 65.60 | 68.90 | 67.25 | % | 0.31 | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:55 PM EST | |||
| 230.00 | 56.10 | 59.20 | 57.65 | % | 0.25 | 0 | 0 | 0.42 | 0.98 | 0.00 | -0.01 | 5/27/2026 3:59:55 PM EST | |||
| 240.00 | 47.10 | 49.50 | 48.30 | % | 0.20 | 0 | 0 | 0.39 | 0.93 | 0.00 | -0.04 | 5/27/2026 3:59:55 PM EST | |||
| 250.00 | 37.00 | 40.00 | 38.50 | % | 0.15 | 0 | 0 | 0.33 | 0.88 | 0.01 | -0.06 | 5/27/2026 3:59:55 PM EST | |||
| 260.00 | 28.60 | 30.70 | 29.65 | % | 0.11 | 0 | 0 | 0.31 | 0.82 | 0.01 | -0.08 | 5/27/2026 3:59:55 PM EST | |||
| 270.00 | 20.50 | 23.10 | 21.80 | % | 0.08 | 0 | 0 | 0.29 | 0.73 | 0.01 | -0.10 | 5/27/2026 3:59:55 PM EST | |||
| 280.00 | 13.70 | 15.20 | 14.45 | 15.20 | -1.09 | -6.70% | 0.05 | 2 | 5 | 0.26 | 0.60 | 0.01 | -0.11 | 5/27/2026 | 5/27/2026 3:59:55 PM EST |
| 290.00 | 8.60 | 10.30 | 9.45 | 9.85 | -1.55 | -13.60% | 0.03 | 6 | 79 | 0.26 | 0.46 | 0.01 | -0.11 | 5/27/2026 | 5/27/2026 3:59:55 PM EST |
| 300.00 | 4.40 | 6.20 | 5.30 | 5.90 | -1.10 | -15.72% | 0.02 | 6 | 157 | 0.25 | 0.32 | 0.01 | -0.10 | 5/27/2026 | 5/27/2026 3:59:55 PM EST |
| 310.00 | 2.40 | 3.90 | 3.15 | 3.60 | -0.40 | -10.00% | 0.01 | 1 | 711 | 0.25 | 0.21 | 0.01 | -0.08 | 5/27/2026 | 5/27/2026 3:59:55 PM EST |
| 320.00 | 1.45 | 2.55 | 2.00 | 1.91 | -0.74 | -27.93% | 0.01 | 2 | 15 | 0.27 | 0.14 | 0.01 | -0.06 | 5/27/2026 | 5/27/2026 3:59:55 PM EST |
| 330.00 | 0.60 | 1.75 | 1.18 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.27 | 0.08 | 0.01 | -0.04 | 5/26/2026 | 5/27/2026 3:59:55 PM EST |
| 340.00 | 0.00 | 0.75 | 0.38 | 0.65 | -0.35 | -35.00% | 0.00 | 10 | 14 | 0.29 | 0.05 | 0.00 | -0.03 | 5/27/2026 | 5/27/2026 3:59:55 PM EST |
| 350.00 | 0.00 | 1.90 | 0.95 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.40 | 0.02 | 0.00 | -0.01 | 5/19/2026 | 5/27/2026 3:59:55 PM EST |
| 360.00 | 0.00 | 1.60 | 0.80 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.42 | 0.01 | 0.00 | -0.01 | 5/18/2026 | 5/27/2026 3:59:55 PM EST |
| 370.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.50 | 0.01 | 0.00 | 0.00 | 5/27/2026 3:59:55 PM EST | |||
| 380.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:55 PM EST | |||
| 390.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:55 PM EST | |||
| 400.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:55 PM EST | |||
| 410.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:55 PM EST | |||
| 420.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:55 PM EST | |||
| 430.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:55 PM EST | |||
| 440.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 5/27/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:55 PM EST | |||
| 185.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:55 PM EST | |||
| 190.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:55 PM EST | |||
| 195.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:55 PM EST | |||
| 200.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:55 PM EST | |||
| 210.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:55 PM EST | |||
| 220.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:55 PM EST | |||
| 230.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.50 | -0.02 | 0.00 | -0.01 | 5/27/2026 3:59:55 PM EST | |||
| 240.00 | 0.70 | 2.25 | 1.48 | 1.27 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.35 | -0.07 | 0.00 | -0.04 | 5/20/2026 | 5/27/2026 3:59:55 PM EST |
| 250.00 | 1.20 | 2.25 | 1.73 | 1.72 | -0.33 | -16.10% | 0.01 | 5 | 14 | 0.30 | -0.12 | 0.01 | -0.06 | 5/27/2026 | 5/27/2026 3:59:55 PM EST |
| 260.00 | 2.30 | 3.50 | 2.90 | 3.30 | +0.20 | +6.46% | 0.01 | 2 | 14 | 0.28 | -0.18 | 0.01 | -0.08 | 5/27/2026 | 5/27/2026 3:59:55 PM EST |
| 270.00 | 4.00 | 5.80 | 4.90 | 4.80 | -0.20 | -4.00% | 0.02 | 1 | 52 | 0.27 | -0.27 | 0.01 | -0.10 | 5/27/2026 | 5/27/2026 3:59:55 PM EST |
| 280.00 | 7.30 | 9.50 | 8.40 | 8.30 | +0.30 | +3.75% | 0.03 | 1 | 295 | 0.27 | -0.40 | 0.01 | -0.11 | 5/27/2026 | 5/27/2026 3:59:55 PM EST |
| 290.00 | 12.00 | 14.60 | 13.30 | 12.90 | 0.00 | 0.00% | 0.05 | 0 | 40 | 0.26 | -0.54 | 0.01 | -0.11 | 5/26/2026 | 5/27/2026 3:59:55 PM EST |
| 300.00 | 17.90 | 20.60 | 19.25 | 18.30 | 0.00 | 0.00% | 0.06 | 0 | 83 | 0.25 | -0.68 | 0.01 | -0.10 | 5/26/2026 | 5/27/2026 3:59:55 PM EST |
| 310.00 | 26.40 | 28.50 | 27.45 | % | 0.09 | 0 | 0 | 0.27 | -0.79 | 0.01 | -0.08 | 5/27/2026 3:59:55 PM EST | |||
| 320.00 | 34.20 | 36.90 | 35.55 | % | 0.11 | 0 | 0 | 0.23 | -0.86 | 0.01 | -0.06 | 5/27/2026 3:59:55 PM EST | |||
| 330.00 | 43.50 | 46.00 | 44.75 | % | 0.14 | 0 | 0 | 0.33 | -0.92 | 0.01 | -0.04 | 5/27/2026 3:59:55 PM EST | |||
| 340.00 | 53.00 | 56.30 | 54.65 | % | 0.16 | 0 | 0 | 0.33 | -0.95 | 0.00 | -0.03 | 5/27/2026 3:59:55 PM EST | |||
| 350.00 | 62.80 | 65.20 | 64.00 | % | 0.18 | 0 | 0 | 0.36 | -0.98 | 0.00 | -0.01 | 5/27/2026 3:59:55 PM EST | |||
| 360.00 | 72.50 | 76.00 | 74.25 | % | 0.21 | 0 | 0 | 0.45 | -0.99 | 0.00 | -0.01 | 5/27/2026 3:59:55 PM EST | |||
| 370.00 | 82.40 | 86.40 | 84.40 | % | 0.23 | 0 | 0 | 0.50 | -0.99 | 0.00 | 0.00 | 5/27/2026 3:59:55 PM EST | |||
| 380.00 | 92.40 | 96.30 | 94.35 | % | 0.25 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:55 PM EST | |||
| 390.00 | 102.30 | 106.30 | 104.30 | % | 0.27 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:55 PM EST | |||
| 400.00 | 112.30 | 116.30 | 114.30 | % | 0.29 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:55 PM EST | |||
| 410.00 | 122.20 | 126.20 | 124.20 | % | 0.30 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:55 PM EST | |||
| 420.00 | 132.20 | 136.20 | 134.20 | % | 0.32 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:55 PM EST | |||
| 430.00 | 142.20 | 146.20 | 144.20 | % | 0.34 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:55 PM EST | |||
| 440.00 | 152.20 | 156.20 | 154.20 | % | 0.35 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:55 PM EST |