Options Chain for AIR PRODUCTS AND CHEMICALS INC COM (APD) - $305.52 as of 8/14/2026 7:25:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 136.90 | 140.90 | 138.90 | 110.70 | 0.00 | 0.00% | 0.82 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 8/14/2026 3:59:52 PM EST |
| 175.00 | 131.90 | 135.70 | 133.80 | % | 0.76 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 180.00 | 126.90 | 130.90 | 128.90 | % | 0.72 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 185.00 | 121.90 | 126.10 | 124.00 | % | 0.67 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 190.00 | 117.00 | 120.70 | 118.85 | % | 0.63 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 195.00 | 112.00 | 116.10 | 114.05 | % | 0.58 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 200.00 | 107.00 | 111.10 | 109.05 | 101.50 | 0.00 | 0.00% | 0.55 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/14/2026 3:59:52 PM EST |
| 210.00 | 97.10 | 101.00 | 99.05 | % | 0.47 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 220.00 | 87.10 | 91.00 | 89.05 | % | 0.40 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 230.00 | 77.00 | 80.90 | 78.95 | % | 0.34 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 240.00 | 67.00 | 71.20 | 69.10 | % | 0.29 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 250.00 | 57.00 | 61.10 | 59.05 | 59.30 | 0.00 | 0.00% | 0.24 | 0 | 4 | 1.19 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 8/14/2026 3:59:52 PM EST |
| 260.00 | 47.20 | 51.20 | 49.20 | 40.58 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.04 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 8/14/2026 3:59:52 PM EST |
| 270.00 | 37.20 | 41.00 | 39.10 | 31.58 | 0.00 | 0.00% | 0.14 | 0 | 7 | 0.85 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 8/14/2026 3:59:52 PM EST |
| 280.00 | 27.40 | 30.30 | 28.85 | 28.99 | 0.00 | 0.00% | 0.10 | 0 | 465 | 0.60 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:52 PM EST |
| 290.00 | 17.60 | 20.80 | 19.20 | 18.70 | 0.00 | 0.00% | 0.07 | 0 | 112 | 0.49 | 0.98 | 0.01 | -0.03 | 8/11/2026 | 8/14/2026 3:59:52 PM EST |
| 300.00 | 8.00 | 11.00 | 9.50 | 9.54 | -0.21 | -2.16% | 0.03 | 4 | 683 | 0.33 | 0.84 | 0.03 | -0.15 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 310.00 | 1.85 | 3.90 | 2.88 | 2.97 | -1.89 | -38.89% | 0.01 | 9 | 379 | 0.20 | 0.45 | 0.05 | -0.24 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 320.00 | 0.20 | 2.70 | 1.45 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 676 | 0.28 | 0.10 | 0.02 | -0.10 | 8/13/2026 | 8/14/2026 3:59:52 PM EST |
| 330.00 | 0.00 | 2.30 | 1.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 331 | 0.53 | 0.01 | 0.00 | -0.01 | 8/11/2026 | 8/14/2026 3:59:52 PM EST |
| 340.00 | 0.00 | 2.20 | 1.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 264 | 0.66 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:52 PM EST |
| 350.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.78 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/14/2026 3:59:52 PM EST |
| 360.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.90 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 3:59:52 PM EST |
| 370.00 | 0.00 | 0.60 | 0.30 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.76 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 8/14/2026 3:59:52 PM EST |
| 380.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 390.00 | 0.00 | 1.50 | 0.75 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.11 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 8/14/2026 3:59:52 PM EST |
| 400.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.30 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 8/14/2026 3:59:52 PM EST |
| 410.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 420.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.31 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/14/2026 3:59:52 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.11 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 8/14/2026 3:59:52 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.72 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/14/2026 3:59:52 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.54 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 3:59:52 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | 1.23 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.36 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/14/2026 3:59:52 PM EST |
| 250.00 | 0.00 | 2.20 | 1.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 82 | 1.20 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:52 PM EST |
| 260.00 | 0.00 | 2.25 | 1.13 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 1,405 | 1.03 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/14/2026 3:59:52 PM EST |
| 270.00 | 0.00 | 0.65 | 0.33 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 143 | 0.52 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 3:59:52 PM EST |
| 280.00 | 0.05 | 0.65 | 0.35 | 0.20 | -0.33 | -62.27% | 0.00 | 1 | 810 | 0.40 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 290.00 | 0.00 | 1.30 | 0.65 | 0.60 | -0.05 | -7.70% | 0.00 | 1 | 152 | 0.43 | -0.02 | 0.01 | -0.03 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 300.00 | 0.05 | 2.90 | 1.48 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.24 | -0.16 | 0.03 | -0.15 | 8/11/2026 | 8/14/2026 3:59:52 PM EST |
| 310.00 | 3.30 | 4.80 | 4.05 | 4.90 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.20 | -0.55 | 0.05 | -0.24 | 8/11/2026 | 8/14/2026 3:59:52 PM EST |
| 320.00 | 10.50 | 13.20 | 11.85 | 24.80 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.35 | -0.90 | 0.02 | -0.10 | 7/8/2026 | 8/14/2026 3:59:52 PM EST |
| 330.00 | 19.30 | 23.20 | 21.25 | 35.00 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.01 | 7/9/2026 | 8/14/2026 3:59:52 PM EST |
| 340.00 | 29.00 | 33.10 | 31.05 | % | 0.09 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 350.00 | 39.40 | 43.20 | 41.30 | % | 0.12 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 360.00 | 49.20 | 53.20 | 51.20 | % | 0.14 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 370.00 | 59.40 | 63.20 | 61.30 | % | 0.17 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 380.00 | 69.30 | 73.20 | 71.25 | % | 0.19 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 390.00 | 79.30 | 83.20 | 81.25 | % | 0.21 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 400.00 | 89.20 | 93.20 | 91.20 | % | 0.23 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 410.00 | 99.20 | 103.20 | 101.20 | % | 0.25 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 420.00 | 109.30 | 113.20 | 111.25 | % | 0.26 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST |