Options Chain for AIR PRODUCTS AND CHEMICALS INC COM (APD) - $276.42 as of 3/3/2026 5:55:38 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 | 136.00 | 140.90 | 138.45 | % | 1.03 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 3/3/2026 3:59:44 PM EST | |||
| 140.00 | 131.00 | 135.90 | 133.45 | % | 0.95 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 3/3/2026 3:59:44 PM EST | |||
| 145.00 | 126.00 | 130.90 | 128.45 | % | 0.89 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 3/3/2026 3:59:44 PM EST | |||
| 150.00 | 121.00 | 125.90 | 123.45 | % | 0.82 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 3/3/2026 3:59:44 PM EST | |||
| 155.00 | 116.00 | 120.90 | 118.45 | % | 0.76 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 3/3/2026 3:59:44 PM EST | |||
| 160.00 | 111.00 | 115.90 | 113.45 | 76.84 | 0.00 | 0.00% | 0.71 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 3/3/2026 3:59:44 PM EST |
| 165.00 | 106.00 | 110.90 | 108.45 | 146.12 | 0.00 | 0.00% | 0.66 | 0 | 1 | 1.61 | 1.00 | 0.00 | 0.00 | 2/11/2025 | 3/3/2026 3:59:44 PM EST |
| 170.00 | 101.00 | 105.90 | 103.45 | % | 0.61 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 3/3/2026 3:59:44 PM EST | |||
| 175.00 | 96.00 | 100.90 | 98.45 | 88.56 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 3/3/2026 3:59:44 PM EST |
| 180.00 | 91.00 | 95.90 | 93.45 | % | 0.52 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 3/3/2026 3:59:44 PM EST | |||
| 185.00 | 87.00 | 90.50 | 88.75 | % | 0.48 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 3/3/2026 3:59:44 PM EST | |||
| 190.00 | 81.90 | 85.50 | 83.70 | % | 0.44 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 3/3/2026 3:59:44 PM EST | |||
| 195.00 | 77.50 | 80.50 | 79.00 | % | 0.41 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 3/3/2026 3:59:44 PM EST | |||
| 200.00 | 72.50 | 75.50 | 74.00 | 82.03 | 0.00 | 0.00% | 0.37 | 0 | 3 | 1.08 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 3/3/2026 3:59:44 PM EST |
| 210.00 | 62.50 | 65.50 | 64.00 | 61.64 | 0.00 | 0.00% | 0.30 | 0 | 3 | 0.95 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 3/3/2026 3:59:44 PM EST |
| 220.00 | 52.10 | 55.50 | 53.80 | 40.38 | 0.00 | 0.00% | 0.24 | 0 | 7 | 0.81 | 1.00 | 0.00 | -0.01 | 1/6/2026 | 3/3/2026 3:59:44 PM EST |
| 230.00 | 42.50 | 46.00 | 44.25 | 51.52 | 0.00 | 0.00% | 0.19 | 0 | 39 | 0.73 | 0.99 | 0.00 | -0.06 | 2/25/2026 | 3/3/2026 3:59:44 PM EST |
| 240.00 | 33.00 | 35.90 | 34.45 | 40.00 | 0.00 | 0.00% | 0.14 | 0 | 34 | 0.59 | 0.96 | 0.00 | -0.09 | 2/3/2026 | 3/3/2026 3:59:44 PM EST |
| 250.00 | 23.50 | 26.60 | 25.05 | 32.20 | 0.00 | 0.00% | 0.10 | 0 | 50 | 0.34 | 0.90 | 0.01 | -0.14 | 2/20/2026 | 3/3/2026 3:59:44 PM EST |
| 260.00 | 15.20 | 16.60 | 15.90 | 23.50 | 0.00 | 0.00% | 0.06 | 0 | 81 | 0.30 | 0.78 | 0.02 | -0.20 | 2/25/2026 | 3/3/2026 3:59:44 PM EST |
| 270.00 | 8.40 | 9.30 | 8.85 | 9.10 | -1.60 | -14.96% | 0.03 | 7 | 3,146 | 0.29 | 0.60 | 0.02 | -0.23 | 3/3/2026 | 3/3/2026 3:59:44 PM EST |
| 280.00 | 3.60 | 4.30 | 3.95 | 4.15 | -1.55 | -27.20% | 0.01 | 18 | 878 | 0.28 | 0.36 | 0.02 | -0.20 | 3/3/2026 | 3/3/2026 3:59:44 PM EST |
| 290.00 | 0.95 | 1.80 | 1.38 | 1.35 | -0.62 | -31.48% | 0.00 | 11 | 1,529 | 0.27 | 0.17 | 0.02 | -0.13 | 3/3/2026 | 3/3/2026 3:59:44 PM EST |
| 300.00 | 0.20 | 0.40 | 0.30 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 519 | 0.25 | 0.06 | 0.01 | -0.06 | 3/2/2026 | 3/3/2026 3:59:44 PM EST |
| 310.00 | 0.00 | 0.20 | 0.10 | 0.15 | -0.05 | -25.00% | 0.00 | 1 | 334 | 0.29 | 0.02 | 0.00 | -0.02 | 3/3/2026 | 3/3/2026 3:59:44 PM EST |
| 320.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 201 | 0.32 | 0.00 | 0.00 | -0.01 | 2/27/2026 | 3/3/2026 3:59:44 PM EST |
| 330.00 | 0.00 | 3.40 | 1.70 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 249 | 0.79 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/3/2026 3:59:44 PM EST |
| 340.00 | 0.00 | 3.40 | 1.70 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 370 | 0.87 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 3/3/2026 3:59:44 PM EST |
| 350.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 193 | 0.83 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/3/2026 3:59:44 PM EST |
| 360.00 | 0.00 | 3.40 | 1.70 | 4.00 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.02 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 3/3/2026 3:59:44 PM EST |
| 370.00 | 0.00 | 3.40 | 1.70 | 2.60 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.08 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 3/3/2026 3:59:44 PM EST |
| 380.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.78 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/3/2026 3:59:44 PM EST |
| 390.00 | 0.00 | 3.40 | 1.70 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.21 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 3/3/2026 3:59:44 PM EST |
| 400.00 | 0.00 | 3.40 | 1.70 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.27 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 3/3/2026 3:59:44 PM EST |
| 410.00 | 0.00 | 3.40 | 1.70 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.33 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 3/3/2026 3:59:44 PM EST |
| 420.00 | 0.00 | 3.40 | 1.70 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.39 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 3/3/2026 3:59:44 PM EST |
| 430.00 | 0.00 | 3.40 | 1.70 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.44 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 3/3/2026 3:59:44 PM EST |
| 440.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 3/3/2026 3:59:44 PM EST | |||
| 450.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 3/3/2026 3:59:44 PM EST | |||
| 460.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 3/3/2026 3:59:44 PM EST | |||
| 470.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 3/3/2026 3:59:44 PM EST | |||
| 480.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 3/3/2026 3:59:44 PM EST | |||
| 490.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 3/3/2026 3:59:44 PM EST | |||
| 500.00 | 0.00 | 3.40 | 1.70 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.78 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 3/3/2026 3:59:44 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 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 3/3/2026 3:59:44 PM EST | |||
| 140.00 | 0.00 | 3.40 | 1.70 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 27 | 2.23 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 3/3/2026 3:59:44 PM EST |
| 145.00 | 0.00 | 3.40 | 1.70 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.13 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 3/3/2026 3:59:44 PM EST |
| 150.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 3/3/2026 3:59:44 PM EST | |||
| 155.00 | 0.00 | 4.30 | 2.15 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.94 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 3/3/2026 3:59:44 PM EST |
| 160.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 3/3/2026 3:59:44 PM EST | |||
| 165.00 | 0.00 | 0.75 | 0.38 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.28 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 3/3/2026 3:59:44 PM EST |
| 170.00 | 0.00 | 4.30 | 2.15 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.68 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 3/3/2026 3:59:44 PM EST |
| 175.00 | 0.00 | 2.80 | 1.40 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 121 | 1.37 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 3/3/2026 3:59:44 PM EST |
| 180.00 | 0.00 | 3.40 | 1.70 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.52 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 3/3/2026 3:59:44 PM EST |
| 185.00 | 0.00 | 0.40 | 0.20 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.92 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/3/2026 3:59:44 PM EST |
| 190.00 | 0.00 | 3.40 | 1.70 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.36 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 3/3/2026 3:59:44 PM EST |
| 195.00 | 0.00 | 3.40 | 1.70 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.28 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/3/2026 3:59:44 PM EST |
| 200.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 13 | 68 | 0.70 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/3/2026 3:59:44 PM EST |
| 210.00 | 0.00 | 3.40 | 1.70 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 62 | 1.06 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/3/2026 3:59:44 PM EST |
| 220.00 | 0.00 | 3.50 | 1.75 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 151 | 0.93 | 0.00 | 0.00 | -0.01 | 2/25/2026 | 3/3/2026 3:59:44 PM EST |
| 230.00 | 0.05 | 0.45 | 0.25 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 116 | 0.40 | -0.01 | 0.00 | -0.06 | 3/2/2026 | 3/3/2026 3:59:44 PM EST |
| 240.00 | 0.35 | 0.80 | 0.58 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1,450 | 0.39 | -0.04 | 0.00 | -0.09 | 2/27/2026 | 3/3/2026 3:59:44 PM EST |
| 250.00 | 0.95 | 1.30 | 1.13 | 1.23 | +0.17 | +16.04% | 0.00 | 8 | 2,719 | 0.35 | -0.10 | 0.01 | -0.14 | 3/3/2026 | 3/3/2026 3:59:44 PM EST |
| 260.00 | 2.30 | 2.90 | 2.60 | 2.83 | +0.57 | +25.23% | 0.01 | 1 | 579 | 0.33 | -0.22 | 0.02 | -0.20 | 3/3/2026 | 3/3/2026 3:59:44 PM EST |
| 270.00 | 4.60 | 5.80 | 5.20 | 5.40 | +1.25 | +30.12% | 0.02 | 2 | 733 | 0.29 | -0.40 | 0.02 | -0.23 | 3/3/2026 | 3/3/2026 3:59:44 PM EST |
| 280.00 | 9.80 | 11.20 | 10.50 | 9.40 | -2.10 | -18.27% | 0.04 | 260 | 421 | 0.29 | -0.64 | 0.02 | -0.20 | 3/3/2026 | 3/3/2026 3:59:44 PM EST |
| 290.00 | 17.50 | 18.80 | 18.15 | 17.20 | 0.00 | 0.00% | 0.06 | 0 | 98 | 0.29 | -0.83 | 0.02 | -0.13 | 3/2/2026 | 3/3/2026 3:59:44 PM EST |
| 300.00 | 26.00 | 28.00 | 27.00 | 19.00 | 0.00 | 0.00% | 0.09 | 0 | 77 | 0.36 | -0.94 | 0.01 | -0.06 | 2/20/2026 | 3/3/2026 3:59:44 PM EST |
| 310.00 | 35.00 | 38.50 | 36.75 | 76.30 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.49 | -0.98 | 0.00 | -0.02 | 12/9/2025 | 3/3/2026 3:59:44 PM EST |
| 320.00 | 45.00 | 48.50 | 46.75 | 36.70 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.57 | -1.00 | 0.00 | -0.01 | 3/10/2025 | 3/3/2026 3:59:44 PM EST |
| 330.00 | 54.50 | 59.50 | 57.00 | % | 0.17 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 3/3/2026 3:59:44 PM EST | |||
| 340.00 | 64.50 | 69.50 | 67.00 | 71.46 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 9/29/2025 | 3/3/2026 3:59:44 PM EST |
| 350.00 | 74.50 | 79.50 | 77.00 | % | 0.22 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 3/3/2026 3:59:44 PM EST | |||
| 360.00 | 84.50 | 89.50 | 87.00 | % | 0.24 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 3/3/2026 3:59:44 PM EST | |||
| 370.00 | 94.50 | 99.50 | 97.00 | % | 0.26 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 3/3/2026 3:59:44 PM EST | |||
| 380.00 | 104.50 | 109.50 | 107.00 | % | 0.28 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 3/3/2026 3:59:44 PM EST | |||
| 390.00 | 114.50 | 119.50 | 117.00 | % | 0.30 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 3/3/2026 3:59:44 PM EST | |||
| 400.00 | 124.50 | 129.50 | 127.00 | % | 0.32 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 3/3/2026 3:59:44 PM EST | |||
| 410.00 | 134.50 | 139.50 | 137.00 | % | 0.33 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 3/3/2026 3:59:44 PM EST | |||
| 420.00 | 144.50 | 149.50 | 147.00 | % | 0.35 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 3/3/2026 3:59:44 PM EST | |||
| 430.00 | 154.50 | 159.50 | 157.00 | % | 0.37 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 3/3/2026 3:59:44 PM EST | |||
| 440.00 | 164.50 | 169.50 | 167.00 | % | 0.38 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 3/3/2026 3:59:44 PM EST | |||
| 450.00 | 174.50 | 179.50 | 177.00 | % | 0.39 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 3/3/2026 3:59:44 PM EST | |||
| 460.00 | 184.50 | 189.50 | 187.00 | % | 0.41 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 3/3/2026 3:59:44 PM EST | |||
| 470.00 | 194.50 | 199.50 | 197.00 | % | 0.42 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 3/3/2026 3:59:44 PM EST | |||
| 480.00 | 204.50 | 209.50 | 207.00 | % | 0.43 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 3/3/2026 3:59:44 PM EST | |||
| 490.00 | 214.50 | 219.50 | 217.00 | % | 0.44 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 3/3/2026 3:59:44 PM EST | |||
| 500.00 | 224.50 | 229.50 | 227.00 | % | 0.45 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 3/3/2026 3:59:44 PM EST |