Options Chain for AIR PRODUCTS AND CHEMICALS INC COM (APD) - $292.85 as of 7/28/2026 8:45:48 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 | 157.00 | 161.10 | 159.05 | % | 1.18 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 7/28/2026 4:00:04 PM EST | |||
| 140.00 | 152.10 | 156.10 | 154.10 | % | 1.10 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 7/28/2026 4:00:04 PM EST | |||
| 145.00 | 147.20 | 151.20 | 149.20 | % | 1.03 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 7/28/2026 4:00:04 PM EST | |||
| 150.00 | 142.10 | 146.20 | 144.15 | % | 0.96 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 7/28/2026 4:00:04 PM EST | |||
| 155.00 | 137.30 | 141.30 | 139.30 | % | 0.90 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 7/28/2026 4:00:04 PM EST | |||
| 160.00 | 132.30 | 136.40 | 134.35 | % | 0.84 | 0 | 1 | 1.08 | 1.00 | 0.00 | 0.00 | 7/28/2026 4:00:04 PM EST | |||
| 165.00 | 127.30 | 131.40 | 129.35 | % | 0.78 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 7/28/2026 4:00:04 PM EST | |||
| 170.00 | 122.40 | 126.50 | 124.45 | 141.00 | 0.00 | 0.00% | 0.73 | 0 | 1 | 1.00 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/28/2026 4:00:04 PM EST |
| 175.00 | 117.40 | 121.50 | 119.45 | % | 0.68 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 7/28/2026 4:00:04 PM EST | |||
| 180.00 | 112.60 | 116.60 | 114.60 | % | 0.64 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 7/28/2026 4:00:04 PM EST | |||
| 185.00 | 107.60 | 111.80 | 109.70 | % | 0.59 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 7/28/2026 4:00:04 PM EST | |||
| 190.00 | 102.70 | 106.90 | 104.80 | % | 0.55 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 7/28/2026 4:00:04 PM EST | |||
| 195.00 | 97.80 | 101.90 | 99.85 | % | 0.51 | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.01 | 7/28/2026 4:00:04 PM EST | |||
| 200.00 | 92.90 | 96.90 | 94.90 | 79.63 | 0.00 | 0.00% | 0.47 | 0 | 2 | 0.77 | 1.00 | 0.00 | -0.01 | 6/15/2026 | 7/28/2026 4:00:04 PM EST |
| 210.00 | 83.00 | 87.00 | 85.00 | % | 0.40 | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.03 | 7/28/2026 4:00:04 PM EST | |||
| 220.00 | 73.20 | 77.00 | 75.10 | % | 0.34 | 0 | 1 | 0.61 | 0.99 | 0.00 | -0.03 | 7/28/2026 4:00:04 PM EST | |||
| 230.00 | 63.40 | 67.50 | 65.45 | % | 0.28 | 0 | 3 | 0.56 | 0.98 | 0.00 | -0.04 | 7/28/2026 4:00:04 PM EST | |||
| 240.00 | 53.70 | 57.70 | 55.70 | % | 0.23 | 0 | 1 | 0.46 | 0.95 | 0.00 | -0.08 | 7/28/2026 4:00:04 PM EST | |||
| 250.00 | 44.20 | 48.30 | 46.25 | 54.00 | 0.00 | 0.00% | 0.18 | 0 | 15 | 0.42 | 0.91 | 0.00 | -0.09 | 4/7/2026 | 7/28/2026 4:00:04 PM EST |
| 260.00 | 35.40 | 39.20 | 37.30 | 26.80 | 0.00 | 0.00% | 0.14 | 0 | 12 | 0.29 | 0.86 | 0.01 | -0.11 | 6/8/2026 | 7/28/2026 4:00:04 PM EST |
| 270.00 | 27.80 | 30.80 | 29.30 | 46.60 | 0.00 | 0.00% | 0.11 | 0 | 58 | 0.31 | 0.79 | 0.01 | -0.13 | 7/2/2026 | 7/28/2026 4:00:04 PM EST |
| 280.00 | 20.30 | 23.50 | 21.90 | 21.50 | 0.00 | 0.00% | 0.08 | 0 | 168 | 0.30 | 0.70 | 0.01 | -0.14 | 7/27/2026 | 7/28/2026 4:00:04 PM EST |
| 290.00 | 14.00 | 17.30 | 15.65 | 17.08 | 0.00 | 0.00% | 0.05 | 0 | 80 | 0.29 | 0.59 | 0.01 | -0.14 | 7/23/2026 | 7/28/2026 4:00:04 PM EST |
| 300.00 | 9.30 | 11.80 | 10.55 | 11.10 | +1.10 | +11.00% | 0.04 | 10 | 206 | 0.28 | 0.46 | 0.01 | -0.14 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 310.00 | 5.50 | 8.50 | 7.00 | 7.05 | +0.45 | +6.82% | 0.02 | 1 | 562 | 0.29 | 0.34 | 0.01 | -0.13 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 320.00 | 2.30 | 6.00 | 4.15 | 3.85 | 0.00 | 0.00% | 0.01 | 0 | 375 | 0.28 | 0.24 | 0.01 | -0.11 | 7/27/2026 | 7/28/2026 4:00:04 PM EST |
| 330.00 | 1.45 | 3.40 | 2.43 | 2.58 | -0.16 | -5.84% | 0.01 | 3 | 399 | 0.27 | 0.17 | 0.01 | -0.09 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 340.00 | 0.55 | 3.00 | 1.78 | 1.75 | -0.10 | -5.41% | 0.01 | 3 | 237 | 0.29 | 0.12 | 0.01 | -0.07 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 350.00 | 0.75 | 1.75 | 1.25 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 158 | 0.31 | 0.08 | 0.00 | -0.05 | 7/22/2026 | 7/28/2026 4:00:04 PM EST |
| 360.00 | 0.00 | 2.85 | 1.43 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 717 | 0.43 | 0.04 | 0.00 | -0.03 | 7/15/2026 | 7/28/2026 4:00:04 PM EST |
| 370.00 | 0.00 | 2.70 | 1.35 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.47 | 0.02 | 0.00 | -0.02 | 7/20/2026 | 7/28/2026 4:00:04 PM EST |
| 380.00 | 0.00 | 2.55 | 1.28 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.50 | 0.01 | 0.00 | -0.01 | 7/14/2026 | 7/28/2026 4:00:04 PM EST |
| 390.00 | 0.00 | 2.50 | 1.25 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.53 | 0.01 | 0.00 | -0.01 | 7/10/2026 | 7/28/2026 4:00:04 PM EST |
| 400.00 | 0.00 | 2.40 | 1.20 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.56 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 7/28/2026 4:00:04 PM EST |
| 410.00 | 0.00 | 2.25 | 1.13 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.58 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 7/28/2026 4:00:04 PM EST |
| 420.00 | 0.00 | 2.35 | 1.18 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.62 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 7/28/2026 4:00:04 PM EST |
| 430.00 | 0.00 | 2.30 | 1.15 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.65 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 7/28/2026 4:00:04 PM EST |
| 440.00 | 0.00 | 2.30 | 1.15 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.68 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 7/28/2026 4:00:04 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 | 2.25 | 1.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.30 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/28/2026 4:00:04 PM EST |
| 140.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 15 | 1.25 | 0.00 | 0.00 | 0.00 | 7/28/2026 4:00:04 PM EST | |||
| 145.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 2 | 1.20 | 0.00 | 0.00 | 0.00 | 7/28/2026 4:00:04 PM EST | |||
| 150.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 4 | 1.15 | 0.00 | 0.00 | 0.00 | 7/28/2026 4:00:04 PM EST | |||
| 155.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 2 | 1.11 | 0.00 | 0.00 | 0.00 | 7/28/2026 4:00:04 PM EST | |||
| 160.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 7/28/2026 4:00:04 PM EST | |||
| 165.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 3 | 1.02 | 0.00 | 0.00 | 0.00 | 7/28/2026 4:00:04 PM EST | |||
| 170.00 | 0.00 | 2.45 | 1.23 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.98 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/28/2026 4:00:04 PM EST |
| 175.00 | 0.00 | 2.50 | 1.25 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.94 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 7/28/2026 4:00:04 PM EST |
| 180.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 10 | 0.90 | 0.00 | 0.00 | 0.00 | 7/28/2026 4:00:04 PM EST | |||
| 185.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 2 | 0.86 | 0.00 | 0.00 | 0.00 | 7/28/2026 4:00:04 PM EST | |||
| 190.00 | 0.00 | 2.60 | 1.30 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.83 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 7/28/2026 4:00:04 PM EST |
| 195.00 | 0.00 | 2.65 | 1.33 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.79 | 0.00 | 0.00 | -0.01 | 7/2/2026 | 7/28/2026 4:00:04 PM EST |
| 200.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 5 | 0.75 | 0.00 | 0.00 | -0.01 | 7/28/2026 4:00:04 PM EST | |||
| 210.00 | 0.00 | 2.75 | 1.38 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.68 | 0.00 | 0.00 | -0.03 | 6/22/2026 | 7/28/2026 4:00:04 PM EST |
| 220.00 | 0.00 | 2.90 | 1.45 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.62 | -0.01 | 0.00 | -0.03 | 5/26/2026 | 7/28/2026 4:00:04 PM EST |
| 230.00 | 0.00 | 3.10 | 1.55 | 1.32 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.55 | -0.02 | 0.00 | -0.04 | 7/2/2026 | 7/28/2026 4:00:04 PM EST |
| 240.00 | 0.05 | 3.30 | 1.68 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 420 | 0.36 | -0.05 | 0.00 | -0.08 | 7/16/2026 | 7/28/2026 4:00:04 PM EST |
| 250.00 | 0.40 | 3.80 | 2.10 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.35 | -0.09 | 0.00 | -0.09 | 7/21/2026 | 7/28/2026 4:00:04 PM EST |
| 260.00 | 1.10 | 4.00 | 2.55 | 2.37 | 0.00 | 0.00% | 0.01 | 0 | 187 | 0.31 | -0.14 | 0.01 | -0.11 | 7/27/2026 | 7/28/2026 4:00:04 PM EST |
| 270.00 | 1.80 | 5.80 | 3.80 | 4.30 | 0.00 | 0.00% | 0.01 | 0 | 152 | 0.29 | -0.21 | 0.01 | -0.13 | 7/27/2026 | 7/28/2026 4:00:04 PM EST |
| 280.00 | 5.20 | 7.70 | 6.45 | 6.10 | -0.20 | -3.18% | 0.02 | 1 | 254 | 0.29 | -0.30 | 0.01 | -0.14 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 290.00 | 8.70 | 12.20 | 10.45 | 9.50 | -1.19 | -11.14% | 0.04 | 132 | 94 | 0.29 | -0.41 | 0.01 | -0.14 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 300.00 | 13.40 | 16.70 | 15.05 | 14.30 | 0.00 | 0.00% | 0.05 | 0 | 133 | 0.28 | -0.54 | 0.01 | -0.14 | 7/24/2026 | 7/28/2026 4:00:04 PM EST |
| 310.00 | 19.90 | 23.30 | 21.60 | 20.20 | 0.00 | 0.00% | 0.07 | 0 | 58 | 0.28 | -0.66 | 0.01 | -0.13 | 7/22/2026 | 7/28/2026 4:00:04 PM EST |
| 320.00 | 27.60 | 30.70 | 29.15 | 42.39 | 0.00 | 0.00% | 0.09 | 0 | 77 | 0.27 | -0.76 | 0.01 | -0.11 | 6/4/2026 | 7/28/2026 4:00:04 PM EST |
| 330.00 | 36.30 | 39.60 | 37.95 | % | 0.12 | 0 | 0 | 0.36 | -0.83 | 0.01 | -0.09 | 7/28/2026 4:00:04 PM EST | |||
| 340.00 | 45.70 | 48.90 | 47.30 | 70.20 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.39 | -0.88 | 0.01 | -0.07 | 6/29/2026 | 7/28/2026 4:00:04 PM EST |
| 350.00 | 55.30 | 58.40 | 56.85 | % | 0.16 | 0 | 0 | 0.42 | -0.92 | 0.00 | -0.05 | 7/28/2026 4:00:04 PM EST | |||
| 360.00 | 65.00 | 69.20 | 67.10 | % | 0.19 | 0 | 0 | 0.46 | -0.96 | 0.00 | -0.03 | 7/28/2026 4:00:04 PM EST | |||
| 370.00 | 75.10 | 79.10 | 77.10 | % | 0.21 | 0 | 0 | 0.49 | -0.98 | 0.00 | -0.02 | 7/28/2026 4:00:04 PM EST | |||
| 380.00 | 85.00 | 89.20 | 87.10 | % | 0.23 | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.01 | 7/28/2026 4:00:04 PM EST | |||
| 390.00 | 94.90 | 99.10 | 97.00 | % | 0.25 | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.01 | 7/28/2026 4:00:04 PM EST | |||
| 400.00 | 105.00 | 109.00 | 107.00 | % | 0.27 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:04 PM EST | |||
| 410.00 | 115.00 | 119.00 | 117.00 | % | 0.29 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:04 PM EST | |||
| 420.00 | 125.00 | 129.00 | 127.00 | % | 0.30 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:04 PM EST | |||
| 430.00 | 135.00 | 139.00 | 137.00 | % | 0.32 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:04 PM EST | |||
| 440.00 | 144.90 | 149.00 | 146.95 | % | 0.33 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:04 PM EST |