Options Chain for AIR PRODUCTS AND CHEMICALS INC COM (APD) - $283.53 as of 6/1/2026 6:56:05 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 | 142.20 | 146.30 | 144.25 | % | 1.07 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 6/1/2026 4:00:02 PM EST | |||
| 140.00 | 137.20 | 141.00 | 139.10 | % | 0.99 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 6/1/2026 4:00:02 PM EST | |||
| 145.00 | 132.20 | 136.30 | 134.25 | % | 0.93 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 6/1/2026 4:00:02 PM EST | |||
| 150.00 | 127.20 | 131.30 | 129.25 | % | 0.86 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 6/1/2026 4:00:02 PM EST | |||
| 155.00 | 122.20 | 126.00 | 124.10 | % | 0.80 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 6/1/2026 4:00:02 PM EST | |||
| 160.00 | 117.20 | 121.20 | 119.20 | % | 0.74 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 6/1/2026 4:00:02 PM EST | |||
| 165.00 | 112.30 | 116.00 | 114.15 | % | 0.69 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 6/1/2026 4:00:02 PM EST | |||
| 170.00 | 107.40 | 111.20 | 109.30 | % | 0.64 | 0 | 3 | 1.49 | 1.00 | 0.00 | 0.00 | 6/1/2026 4:00:02 PM EST | |||
| 175.00 | 102.60 | 106.10 | 104.35 | % | 0.60 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 6/1/2026 4:00:02 PM EST | |||
| 180.00 | 97.30 | 101.30 | 99.30 | % | 0.55 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 6/1/2026 4:00:02 PM EST | |||
| 185.00 | 92.30 | 96.10 | 94.20 | % | 0.51 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 6/1/2026 4:00:02 PM EST | |||
| 190.00 | 87.60 | 91.10 | 89.35 | 111.34 | 0.00 | 0.00% | 0.47 | 0 | 3 | 1.21 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 6/1/2026 4:00:02 PM EST |
| 195.00 | 82.70 | 86.10 | 84.40 | % | 0.43 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 6/1/2026 4:00:02 PM EST | |||
| 200.00 | 77.90 | 81.10 | 79.50 | 103.95 | 0.00 | 0.00% | 0.40 | 0 | 27 | 1.07 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 6/1/2026 4:00:02 PM EST |
| 210.00 | 67.30 | 71.10 | 69.20 | 83.25 | 0.00 | 0.00% | 0.33 | 0 | 3 | 0.94 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 6/1/2026 4:00:02 PM EST |
| 220.00 | 57.70 | 61.20 | 59.45 | 77.81 | 0.00 | 0.00% | 0.27 | 0 | 4 | 0.83 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 6/1/2026 4:00:02 PM EST |
| 230.00 | 47.80 | 51.20 | 49.50 | 67.60 | 0.00 | 0.00% | 0.22 | 0 | 12 | 0.70 | 1.00 | 0.00 | -0.01 | 5/8/2026 | 6/1/2026 4:00:02 PM EST |
| 240.00 | 38.10 | 40.80 | 39.45 | 53.50 | 0.00 | 0.00% | 0.16 | 0 | 24 | 0.54 | 0.99 | 0.00 | -0.06 | 5/19/2026 | 6/1/2026 4:00:02 PM EST |
| 250.00 | 28.40 | 31.10 | 29.75 | 29.97 | 0.00 | 0.00% | 0.12 | 0 | 36 | 0.45 | 0.95 | 0.01 | -0.11 | 5/29/2026 | 6/1/2026 4:00:02 PM EST |
| 260.00 | 19.20 | 21.70 | 20.45 | 26.40 | 0.00 | 0.00% | 0.08 | 0 | 34 | 0.38 | 0.88 | 0.01 | -0.16 | 5/28/2026 | 6/1/2026 4:00:02 PM EST |
| 270.00 | 11.40 | 13.80 | 12.60 | 12.32 | -1.08 | -8.06% | 0.05 | 8 | 80 | 0.26 | 0.74 | 0.02 | -0.21 | 6/1/2026 | 6/1/2026 4:00:02 PM EST |
| 280.00 | 6.20 | 7.20 | 6.70 | 6.70 | 0.00 | 0.00% | 0.02 | 13 | 170 | 0.27 | 0.52 | 0.02 | -0.22 | 6/1/2026 | 6/1/2026 4:00:02 PM EST |
| 290.00 | 1.90 | 3.60 | 2.75 | 3.20 | +0.10 | +3.23% | 0.01 | 34 | 898 | 0.26 | 0.30 | 0.02 | -0.19 | 6/1/2026 | 6/1/2026 4:00:02 PM EST |
| 300.00 | 1.05 | 1.45 | 1.25 | 1.30 | -0.20 | -13.34% | 0.00 | 19 | 861 | 0.29 | 0.15 | 0.01 | -0.13 | 6/1/2026 | 6/1/2026 4:00:02 PM EST |
| 310.00 | 0.10 | 0.75 | 0.43 | 0.50 | -0.19 | -27.54% | 0.00 | 6 | 2,021 | 0.31 | 0.07 | 0.01 | -0.07 | 6/1/2026 | 6/1/2026 4:00:02 PM EST |
| 320.00 | 0.10 | 0.70 | 0.40 | 0.23 | -0.07 | -23.34% | 0.00 | 4 | 1,232 | 0.34 | 0.03 | 0.00 | -0.03 | 6/1/2026 | 6/1/2026 4:00:02 PM EST |
| 330.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,263 | 0.32 | 0.01 | 0.00 | -0.01 | 5/29/2026 | 6/1/2026 4:00:02 PM EST |
| 340.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 904 | 0.49 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/1/2026 4:00:02 PM EST |
| 350.00 | 0.00 | 1.40 | 0.70 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 573 | 0.70 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/1/2026 4:00:02 PM EST |
| 360.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.71 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/1/2026 4:00:02 PM EST |
| 370.00 | 0.00 | 2.15 | 1.08 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.91 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/1/2026 4:00:02 PM EST |
| 380.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 7 | 0.97 | 0.00 | 0.00 | 0.00 | 6/1/2026 4:00:02 PM EST | |||
| 390.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 2 | 1.03 | 0.00 | 0.00 | 0.00 | 6/1/2026 4:00:02 PM EST | |||
| 400.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 2 | 1.09 | 0.00 | 0.00 | 0.00 | 6/1/2026 4:00:02 PM EST | |||
| 410.00 | 0.00 | 2.15 | 1.08 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.14 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 6/1/2026 4:00:02 PM EST |
| 420.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.20 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 6/1/2026 4:00:02 PM EST |
| 430.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 2 | 1.25 | 0.00 | 0.00 | 0.00 | 6/1/2026 4:00:02 PM EST | |||
| 440.00 | 0.00 | 2.15 | 1.08 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.30 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 6/1/2026 4:00:02 PM EST |
| 450.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 6/1/2026 4:00:02 PM EST | |||
| 460.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 6/1/2026 4:00:02 PM EST | |||
| 470.00 | 0.00 | 2.15 | 1.08 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.44 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 6/1/2026 4:00:02 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 | 2.14 | 0.00 | 0.00 | 0.00 | 6/1/2026 4:00:02 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 2.05 | 0.00 | 0.00 | 0.00 | 6/1/2026 4:00:02 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 4 | 1.96 | 0.00 | 0.00 | 0.00 | 6/1/2026 4:00:02 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 12 | 1.87 | 0.00 | 0.00 | 0.00 | 6/1/2026 4:00:02 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 5 | 1.79 | 0.00 | 0.00 | 0.00 | 6/1/2026 4:00:02 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 19 | 1.70 | 0.00 | 0.00 | 0.00 | 6/1/2026 4:00:02 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 13 | 1.63 | 0.00 | 0.00 | 0.00 | 6/1/2026 4:00:02 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.55 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 6/1/2026 4:00:02 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 130 | 1.47 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/1/2026 4:00:02 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 19 | 1.40 | 0.00 | 0.00 | 0.00 | 6/1/2026 4:00:02 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 12 | 1.33 | 0.00 | 0.00 | 0.00 | 6/1/2026 4:00:02 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.26 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 6/1/2026 4:00:02 PM EST |
| 195.00 | 0.00 | 0.55 | 0.28 | 0.15 | +0.05 | +50.00% | 0.00 | 5 | 51 | 0.90 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 4:00:02 PM EST |
| 200.00 | 0.00 | 0.55 | 0.28 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.84 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/1/2026 4:00:02 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 54 | 0.99 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 6/1/2026 4:00:02 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.86 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 6/1/2026 4:00:02 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.74 | 0.00 | 0.00 | -0.01 | 5/1/2026 | 6/1/2026 4:00:02 PM EST |
| 240.00 | 0.00 | 2.30 | 1.15 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 404 | 0.63 | -0.01 | 0.00 | -0.06 | 5/14/2026 | 6/1/2026 4:00:02 PM EST |
| 250.00 | 0.10 | 0.75 | 0.43 | 0.47 | -0.04 | -7.85% | 0.00 | 2 | 147 | 0.32 | -0.05 | 0.01 | -0.11 | 6/1/2026 | 6/1/2026 4:00:02 PM EST |
| 260.00 | 0.70 | 1.65 | 1.18 | 1.42 | 0.00 | 0.00% | 0.00 | 4 | 125 | 0.31 | -0.12 | 0.01 | -0.16 | 6/1/2026 | 6/1/2026 4:00:02 PM EST |
| 270.00 | 2.65 | 3.50 | 3.08 | 3.20 | +0.28 | +9.59% | 0.01 | 15 | 217 | 0.30 | -0.26 | 0.02 | -0.21 | 6/1/2026 | 6/1/2026 4:00:02 PM EST |
| 280.00 | 6.30 | 8.20 | 7.25 | 7.65 | +0.91 | +13.51% | 0.03 | 3 | 496 | 0.31 | -0.48 | 0.02 | -0.22 | 6/1/2026 | 6/1/2026 4:00:02 PM EST |
| 290.00 | 12.50 | 15.00 | 13.75 | 14.05 | +1.61 | +12.95% | 0.05 | 9 | 468 | 0.32 | -0.70 | 0.02 | -0.19 | 6/1/2026 | 6/1/2026 4:00:02 PM EST |
| 300.00 | 20.50 | 23.60 | 22.05 | 22.62 | +1.22 | +5.71% | 0.07 | 11 | 341 | 0.41 | -0.85 | 0.01 | -0.13 | 6/1/2026 | 6/1/2026 4:00:02 PM EST |
| 310.00 | 29.80 | 32.80 | 31.30 | 31.00 | 0.00 | 0.00% | 0.10 | 0 | 39 | 0.45 | -0.93 | 0.01 | -0.07 | 5/29/2026 | 6/1/2026 4:00:02 PM EST |
| 320.00 | 39.70 | 42.70 | 41.20 | 39.89 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.54 | -0.97 | 0.00 | -0.03 | 5/29/2026 | 6/1/2026 4:00:02 PM EST |
| 330.00 | 49.80 | 52.70 | 51.25 | % | 0.16 | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.01 | 6/1/2026 4:00:02 PM EST | |||
| 340.00 | 59.40 | 63.20 | 61.30 | % | 0.18 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 6/1/2026 4:00:02 PM EST | |||
| 350.00 | 69.40 | 72.90 | 71.15 | % | 0.20 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 6/1/2026 4:00:02 PM EST | |||
| 360.00 | 79.50 | 82.70 | 81.10 | % | 0.23 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 6/1/2026 4:00:02 PM EST | |||
| 370.00 | 89.40 | 93.20 | 91.30 | % | 0.25 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 6/1/2026 4:00:02 PM EST | |||
| 380.00 | 99.40 | 102.80 | 101.10 | % | 0.27 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 6/1/2026 4:00:02 PM EST | |||
| 390.00 | 109.40 | 113.10 | 111.25 | % | 0.29 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 6/1/2026 4:00:02 PM EST | |||
| 400.00 | 119.40 | 123.20 | 121.30 | % | 0.30 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 6/1/2026 4:00:02 PM EST | |||
| 410.00 | 130.10 | 132.80 | 131.45 | % | 0.32 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 6/1/2026 4:00:02 PM EST | |||
| 420.00 | 139.40 | 142.70 | 141.05 | % | 0.34 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 6/1/2026 4:00:02 PM EST | |||
| 430.00 | 150.10 | 153.00 | 151.55 | % | 0.35 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 6/1/2026 4:00:02 PM EST | |||
| 440.00 | 159.40 | 163.20 | 161.30 | % | 0.37 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 6/1/2026 4:00:02 PM EST | |||
| 450.00 | 169.30 | 173.20 | 171.25 | % | 0.38 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 6/1/2026 4:00:02 PM EST | |||
| 460.00 | 179.40 | 182.80 | 181.10 | % | 0.39 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 6/1/2026 4:00:02 PM EST | |||
| 470.00 | 189.40 | 192.80 | 191.10 | % | 0.41 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 6/1/2026 4:00:02 PM EST |