Options Chain for AIR PRODUCTS AND CHEMICALS INC COM (APD) - $290.40 as of 5/22/2026 7:05:47 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 | 152.70 | 156.80 | 154.75 | % | 1.15 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:48 PM EST | |||
| 140.00 | 147.60 | 151.70 | 149.65 | % | 1.07 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:48 PM EST | |||
| 145.00 | 142.70 | 147.00 | 144.85 | % | 1.00 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:48 PM EST | |||
| 150.00 | 137.80 | 142.00 | 139.90 | % | 0.93 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:48 PM EST | |||
| 155.00 | 132.60 | 136.80 | 134.70 | % | 0.87 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:48 PM EST | |||
| 160.00 | 127.70 | 131.90 | 129.80 | % | 0.81 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:48 PM EST | |||
| 165.00 | 122.80 | 126.90 | 124.85 | % | 0.76 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:48 PM EST | |||
| 170.00 | 117.80 | 121.90 | 119.85 | % | 0.70 | 0 | 3 | 1.32 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:48 PM EST | |||
| 175.00 | 112.80 | 117.10 | 114.95 | % | 0.66 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:48 PM EST | |||
| 180.00 | 107.90 | 112.10 | 110.00 | % | 0.61 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:48 PM EST | |||
| 185.00 | 102.90 | 107.10 | 105.00 | % | 0.57 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:48 PM EST | |||
| 190.00 | 97.90 | 102.00 | 99.95 | 111.34 | 0.00 | 0.00% | 0.53 | 0 | 3 | 1.07 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/22/2026 3:59:48 PM EST |
| 195.00 | 92.80 | 97.00 | 94.90 | % | 0.49 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:48 PM EST | |||
| 200.00 | 88.00 | 92.00 | 90.00 | 103.95 | 0.00 | 0.00% | 0.45 | 0 | 27 | 0.98 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/22/2026 3:59:48 PM EST |
| 210.00 | 77.90 | 82.00 | 79.95 | 83.25 | 0.00 | 0.00% | 0.38 | 0 | 3 | 0.86 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 5/22/2026 3:59:48 PM EST |
| 220.00 | 68.10 | 72.30 | 70.20 | 77.81 | 0.00 | 0.00% | 0.32 | 0 | 4 | 0.77 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/22/2026 3:59:48 PM EST |
| 230.00 | 58.10 | 62.40 | 60.25 | 67.60 | 0.00 | 0.00% | 0.26 | 0 | 12 | 0.67 | 1.00 | 0.00 | -0.03 | 5/8/2026 | 5/22/2026 3:59:48 PM EST |
| 240.00 | 49.30 | 51.70 | 50.50 | 53.50 | 0.00 | 0.00% | 0.21 | 0 | 24 | 0.54 | 0.99 | 0.00 | -0.04 | 5/19/2026 | 5/22/2026 3:59:48 PM EST |
| 250.00 | 38.50 | 42.00 | 40.25 | 43.96 | 0.00 | 0.00% | 0.16 | 0 | 37 | 0.47 | 0.96 | 0.00 | -0.07 | 5/19/2026 | 5/22/2026 3:59:48 PM EST |
| 260.00 | 29.40 | 32.50 | 30.95 | 36.30 | 0.00 | 0.00% | 0.12 | 0 | 37 | 0.40 | 0.91 | 0.01 | -0.09 | 5/18/2026 | 5/22/2026 3:59:48 PM EST |
| 270.00 | 20.40 | 23.50 | 21.95 | 20.50 | 0.00 | 0.00% | 0.08 | 0 | 80 | 0.27 | 0.83 | 0.01 | -0.13 | 5/20/2026 | 5/22/2026 3:59:48 PM EST |
| 280.00 | 13.40 | 14.60 | 14.00 | 15.10 | 0.00 | 0.00% | 0.05 | 0 | 167 | 0.26 | 0.70 | 0.02 | -0.15 | 5/21/2026 | 5/22/2026 3:59:48 PM EST |
| 290.00 | 7.00 | 8.80 | 7.90 | 8.70 | +0.02 | +0.23% | 0.03 | 36 | 678 | 0.25 | 0.51 | 0.02 | -0.16 | 5/22/2026 | 5/22/2026 3:59:48 PM EST |
| 300.00 | 3.40 | 4.50 | 3.95 | 4.08 | -0.22 | -5.12% | 0.01 | 261 | 1,084 | 0.25 | 0.31 | 0.02 | -0.13 | 5/22/2026 | 5/22/2026 3:59:48 PM EST |
| 310.00 | 1.25 | 2.10 | 1.68 | 1.85 | -0.46 | -19.92% | 0.01 | 214 | 2,316 | 0.25 | 0.16 | 0.01 | -0.09 | 5/22/2026 | 5/22/2026 3:59:48 PM EST |
| 320.00 | 0.60 | 1.00 | 0.80 | 0.96 | +0.26 | +37.15% | 0.00 | 12 | 1,268 | 0.26 | 0.08 | 0.01 | -0.05 | 5/22/2026 | 5/22/2026 3:59:48 PM EST |
| 330.00 | 0.20 | 0.35 | 0.28 | 0.30 | -0.05 | -14.29% | 0.00 | 613 | 1,874 | 0.26 | 0.03 | 0.00 | -0.03 | 5/22/2026 | 5/22/2026 3:59:48 PM EST |
| 340.00 | 0.00 | 0.50 | 0.25 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 909 | 0.34 | 0.01 | 0.00 | -0.01 | 5/21/2026 | 5/22/2026 3:59:48 PM EST |
| 350.00 | 0.00 | 1.40 | 0.70 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 574 | 0.48 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 3:59:48 PM EST |
| 360.00 | 0.00 | 1.00 | 0.50 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.50 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/22/2026 3:59:48 PM EST |
| 370.00 | 0.00 | 1.55 | 0.78 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.60 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/22/2026 3:59:48 PM EST |
| 380.00 | 0.00 | 1.80 | 0.90 | % | 0.00 | 0 | 7 | 0.67 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:48 PM EST | |||
| 390.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 2 | 0.74 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:48 PM EST | |||
| 400.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 2 | 0.79 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:48 PM EST | |||
| 410.00 | 0.00 | 2.15 | 1.08 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.83 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 5/22/2026 3:59:48 PM EST |
| 420.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.88 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 5/22/2026 3:59:48 PM EST |
| 430.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 2 | 0.92 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:48 PM EST | |||
| 440.00 | 0.00 | 2.15 | 1.08 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.96 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 5/22/2026 3:59:48 PM EST |
| 450.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:48 PM EST | |||
| 460.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:48 PM EST | |||
| 470.00 | 0.00 | 2.15 | 1.08 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.07 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/22/2026 3:59:48 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 | 2.15 | 1.08 | % | 0.01 | 0 | 17 | 1.76 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:48 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 1.69 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:48 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 4 | 1.61 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:48 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 12 | 1.55 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:48 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 5 | 1.48 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:48 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 19 | 1.42 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:48 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 13 | 1.35 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:48 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.29 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/22/2026 3:59:48 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 130 | 1.23 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:48 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 19 | 1.18 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:48 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 12 | 1.12 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:48 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.06 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/22/2026 3:59:48 PM EST |
| 195.00 | 0.00 | 2.20 | 1.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 51 | 1.02 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/22/2026 3:59:48 PM EST |
| 200.00 | 0.00 | 0.55 | 0.28 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.73 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 3:59:48 PM EST |
| 210.00 | 0.00 | 2.20 | 1.10 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 54 | 0.86 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/22/2026 3:59:48 PM EST |
| 220.00 | 0.00 | 2.25 | 1.13 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 75 | 0.77 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/22/2026 3:59:48 PM EST |
| 230.00 | 0.00 | 0.55 | 0.28 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.49 | 0.00 | 0.00 | -0.03 | 5/1/2026 | 5/22/2026 3:59:48 PM EST |
| 240.00 | 0.00 | 0.70 | 0.35 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 404 | 0.43 | -0.01 | 0.00 | -0.04 | 5/14/2026 | 5/22/2026 3:59:48 PM EST |
| 250.00 | 0.25 | 0.55 | 0.40 | 0.50 | 0.00 | 0.00% | 0.00 | 1 | 145 | 0.31 | -0.04 | 0.00 | -0.07 | 5/22/2026 | 5/22/2026 3:59:48 PM EST |
| 260.00 | 0.65 | 1.25 | 0.95 | 1.00 | -0.20 | -16.67% | 0.00 | 1 | 123 | 0.30 | -0.09 | 0.01 | -0.09 | 5/22/2026 | 5/22/2026 3:59:48 PM EST |
| 270.00 | 1.55 | 2.65 | 2.10 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 205 | 0.28 | -0.17 | 0.01 | -0.13 | 5/21/2026 | 5/22/2026 3:59:48 PM EST |
| 280.00 | 3.70 | 4.60 | 4.15 | 4.06 | -0.17 | -4.02% | 0.01 | 159 | 444 | 0.26 | -0.30 | 0.02 | -0.15 | 5/22/2026 | 5/22/2026 3:59:48 PM EST |
| 290.00 | 7.10 | 8.50 | 7.80 | 7.61 | -0.39 | -4.88% | 0.03 | 11 | 475 | 0.24 | -0.49 | 0.02 | -0.16 | 5/22/2026 | 5/22/2026 3:59:48 PM EST |
| 300.00 | 13.50 | 14.80 | 14.15 | 12.80 | -0.60 | -4.48% | 0.05 | 5 | 360 | 0.25 | -0.69 | 0.02 | -0.13 | 5/22/2026 | 5/22/2026 3:59:48 PM EST |
| 310.00 | 20.50 | 24.00 | 22.25 | 18.10 | 0.00 | 0.00% | 0.07 | 0 | 40 | 0.34 | -0.84 | 0.01 | -0.09 | 5/18/2026 | 5/22/2026 3:59:48 PM EST |
| 320.00 | 29.70 | 32.90 | 31.30 | 26.25 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.37 | -0.92 | 0.01 | -0.05 | 5/18/2026 | 5/22/2026 3:59:48 PM EST |
| 330.00 | 39.00 | 42.90 | 40.95 | % | 0.12 | 0 | 0 | 0.44 | -0.97 | 0.00 | -0.03 | 5/22/2026 3:59:48 PM EST | |||
| 340.00 | 49.10 | 52.90 | 51.00 | % | 0.15 | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.01 | 5/22/2026 3:59:48 PM EST | |||
| 350.00 | 58.90 | 62.90 | 60.90 | % | 0.17 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:48 PM EST | |||
| 360.00 | 68.70 | 72.90 | 70.80 | % | 0.20 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:48 PM EST | |||
| 370.00 | 78.90 | 82.90 | 80.90 | % | 0.22 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:48 PM EST | |||
| 380.00 | 88.90 | 92.90 | 90.90 | % | 0.24 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:48 PM EST | |||
| 390.00 | 98.80 | 102.80 | 100.80 | % | 0.26 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:48 PM EST | |||
| 400.00 | 108.90 | 112.90 | 110.90 | % | 0.28 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:48 PM EST | |||
| 410.00 | 118.90 | 122.90 | 120.90 | % | 0.29 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:48 PM EST | |||
| 420.00 | 128.90 | 132.90 | 130.90 | % | 0.31 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:48 PM EST | |||
| 430.00 | 138.90 | 142.80 | 140.85 | % | 0.33 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:48 PM EST | |||
| 440.00 | 148.60 | 152.90 | 150.75 | % | 0.34 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:48 PM EST | |||
| 450.00 | 158.90 | 162.90 | 160.90 | % | 0.36 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:48 PM EST | |||
| 460.00 | 168.90 | 172.90 | 170.90 | % | 0.37 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:48 PM EST | |||
| 470.00 | 178.90 | 182.90 | 180.90 | % | 0.38 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:48 PM EST |