Options Chain for AIR PRODUCTS AND CHEMICALS INC COM (APD) - $279.19 as of 9/29/2026 8:06:06 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 | 97.20 | 101.30 | 99.25 | % | 0.55 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 9/29/2026 3:59:56 PM EST | |||
| 185.00 | 92.30 | 96.40 | 94.35 | % | 0.51 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 9/29/2026 3:59:56 PM EST | |||
| 190.00 | 87.20 | 91.50 | 89.35 | % | 0.47 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 9/29/2026 3:59:56 PM EST | |||
| 195.00 | 82.20 | 86.50 | 84.35 | % | 0.43 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 9/29/2026 3:59:56 PM EST | |||
| 200.00 | 77.10 | 81.50 | 79.30 | % | 0.40 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 9/29/2026 3:59:56 PM EST | |||
| 210.00 | 67.20 | 71.40 | 69.30 | % | 0.33 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 9/29/2026 3:59:56 PM EST | |||
| 220.00 | 57.10 | 61.50 | 59.30 | % | 0.27 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 9/29/2026 3:59:56 PM EST | |||
| 230.00 | 47.10 | 51.40 | 49.25 | % | 0.21 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 9/29/2026 3:59:56 PM EST | |||
| 240.00 | 37.10 | 41.30 | 39.20 | % | 0.16 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 9/29/2026 3:59:56 PM EST | |||
| 250.00 | 27.20 | 31.30 | 29.25 | % | 0.12 | 0 | 0 | 0.54 | 1.00 | 0.00 | 0.00 | 9/29/2026 3:59:56 PM EST | |||
| 260.00 | 18.20 | 21.00 | 19.60 | 25.45 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.39 | 0.91 | 0.01 | -0.06 | 9/16/2026 | 9/29/2026 3:59:56 PM EST |
| 270.00 | 9.50 | 11.90 | 10.70 | % | 0.04 | 0 | 0 | 0.23 | 0.75 | 0.03 | -0.10 | 9/29/2026 3:59:56 PM EST | |||
| 280.00 | 2.95 | 6.00 | 4.48 | 4.20 | -0.80 | -16.00% | 0.02 | 8 | 323 | 0.22 | 0.46 | 0.03 | -0.13 | 9/29/2026 | 9/29/2026 3:59:56 PM EST |
| 290.00 | 0.00 | 1.65 | 0.83 | 1.58 | -0.12 | -7.06% | 0.00 | 10 | 65 | 0.23 | 0.19 | 0.02 | -0.10 | 9/29/2026 | 9/29/2026 3:59:56 PM EST |
| 300.00 | 0.10 | 0.80 | 0.45 | 0.61 | -0.11 | -15.28% | 0.00 | 5 | 177 | 0.22 | 0.06 | 0.01 | -0.04 | 9/29/2026 | 9/29/2026 3:59:56 PM EST |
| 310.00 | 0.00 | 1.00 | 0.50 | 0.41 | +0.21 | +105.00% | 0.00 | 1 | 471 | 0.38 | 0.01 | 0.00 | -0.01 | 9/29/2026 | 9/29/2026 3:59:56 PM EST |
| 320.00 | 0.00 | 0.85 | 0.43 | 0.27 | 0.00 | 0.00% | 0.00 | 2 | 290 | 0.35 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 3:59:56 PM EST |
| 330.00 | 0.00 | 2.00 | 1.00 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.63 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/29/2026 3:59:56 PM EST |
| 340.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.72 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/29/2026 3:59:56 PM EST |
| 350.00 | 0.00 | 2.15 | 1.08 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.79 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/29/2026 3:59:56 PM EST |
| 360.00 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.86 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/29/2026 3:59:56 PM EST |
| 370.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.92 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/29/2026 3:59:56 PM EST |
| 380.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.98 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/29/2026 3:59:56 PM EST |
| 390.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 9/29/2026 3:59:56 PM EST | |||
| 400.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 9/29/2026 3:59:56 PM EST | |||
| 410.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 9/29/2026 3:59:56 PM EST | |||
| 420.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 9/29/2026 3:59:56 PM EST | |||
| 430.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 9/29/2026 3:59:56 PM EST | |||
| 440.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 9/29/2026 3:59:56 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 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 9/29/2026 3:59:56 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 9/29/2026 3:59:56 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 9/29/2026 3:59:56 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 9/29/2026 3:59:56 PM EST | |||
| 200.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 9/29/2026 3:59:56 PM EST | |||
| 210.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 9/29/2026 3:59:56 PM EST | |||
| 220.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 9/29/2026 3:59:56 PM EST | |||
| 230.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 9/29/2026 3:59:56 PM EST | |||
| 240.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.42 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/29/2026 3:59:56 PM EST |
| 250.00 | 0.15 | 2.50 | 1.33 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.38 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/29/2026 3:59:56 PM EST |
| 260.00 | 0.05 | 2.70 | 1.38 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.27 | -0.09 | 0.01 | -0.06 | 9/28/2026 | 9/29/2026 3:59:56 PM EST |
| 270.00 | 0.85 | 4.80 | 2.83 | 2.50 | +0.27 | +12.11% | 0.01 | 2 | 103 | 0.25 | -0.25 | 0.03 | -0.10 | 9/29/2026 | 9/29/2026 3:59:56 PM EST |
| 280.00 | 4.90 | 7.10 | 6.00 | 6.14 | 0.00 | 0.00% | 0.02 | 0 | 83 | 0.21 | -0.54 | 0.03 | -0.13 | 9/28/2026 | 9/29/2026 3:59:56 PM EST |
| 290.00 | 11.90 | 14.90 | 13.40 | 10.95 | 0.00 | 0.00% | 0.05 | 0 | 38 | 0.21 | -0.81 | 0.02 | -0.10 | 9/25/2026 | 9/29/2026 3:59:56 PM EST |
| 300.00 | 21.60 | 24.10 | 22.85 | 25.40 | +8.60 | +51.19% | 0.08 | 1 | 41 | 0.39 | -0.94 | 0.01 | -0.04 | 9/29/2026 | 9/29/2026 3:59:56 PM EST |
| 310.00 | 30.80 | 33.90 | 32.35 | 26.81 | 0.00 | 0.00% | 0.10 | 0 | 13 | 0.47 | -0.99 | 0.00 | -0.01 | 9/16/2026 | 9/29/2026 3:59:56 PM EST |
| 320.00 | 40.70 | 43.80 | 42.25 | 37.20 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.56 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 9/29/2026 3:59:56 PM EST |
| 330.00 | 50.70 | 53.80 | 52.25 | 26.40 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.64 | -1.00 | 0.00 | 0.00 | 8/21/2026 | 9/29/2026 3:59:56 PM EST |
| 340.00 | 60.30 | 64.50 | 62.40 | % | 0.18 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 9/29/2026 3:59:56 PM EST | |||
| 350.00 | 70.30 | 74.50 | 72.40 | % | 0.21 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 9/29/2026 3:59:56 PM EST | |||
| 360.00 | 80.30 | 84.50 | 82.40 | % | 0.23 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 9/29/2026 3:59:56 PM EST | |||
| 370.00 | 90.30 | 94.50 | 92.40 | % | 0.25 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 9/29/2026 3:59:56 PM EST | |||
| 380.00 | 100.30 | 104.50 | 102.40 | % | 0.27 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 9/29/2026 3:59:56 PM EST | |||
| 390.00 | 110.30 | 114.50 | 112.40 | % | 0.29 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 9/29/2026 3:59:56 PM EST | |||
| 400.00 | 120.30 | 124.50 | 122.40 | % | 0.31 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 9/29/2026 3:59:56 PM EST | |||
| 410.00 | 130.30 | 134.50 | 132.40 | % | 0.32 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 9/29/2026 3:59:56 PM EST | |||
| 420.00 | 140.20 | 144.50 | 142.35 | % | 0.34 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 9/29/2026 3:59:56 PM EST | |||
| 430.00 | 150.20 | 154.50 | 152.35 | % | 0.35 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 9/29/2026 3:59:56 PM EST | |||
| 440.00 | 160.20 | 164.50 | 162.35 | % | 0.37 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 9/29/2026 3:59:56 PM EST |