Options Chain for AIR PRODUCTS AND CHEMICALS INC COM (APD) - $289.43 as of 4/1/2026 8:37:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 121.50 | 125.50 | 123.50 | % | 0.73 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 4/2/2026 3:59:53 PM EST | |||
| 175.00 | 116.50 | 120.50 | 118.50 | % | 0.68 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 4/2/2026 3:59:53 PM EST | |||
| 180.00 | 111.50 | 115.50 | 113.50 | % | 0.63 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 4/2/2026 3:59:53 PM EST | |||
| 185.00 | 106.60 | 110.50 | 108.55 | % | 0.59 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 4/2/2026 3:59:53 PM EST | |||
| 190.00 | 101.50 | 105.50 | 103.50 | % | 0.54 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 4/2/2026 3:59:53 PM EST | |||
| 195.00 | 96.50 | 100.50 | 98.50 | % | 0.51 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 4/2/2026 3:59:53 PM EST | |||
| 200.00 | 91.50 | 95.50 | 93.50 | % | 0.47 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 4/2/2026 3:59:53 PM EST | |||
| 210.00 | 81.50 | 85.50 | 83.50 | % | 0.40 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 4/2/2026 3:59:53 PM EST | |||
| 220.00 | 71.50 | 75.50 | 73.50 | 63.56 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.01 | 1.00 | 0.00 | 0.00 | 3/20/2026 | 4/2/2026 3:59:53 PM EST |
| 230.00 | 61.60 | 65.50 | 63.55 | % | 0.28 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 4/2/2026 3:59:53 PM EST | |||
| 240.00 | 51.80 | 55.40 | 53.60 | 52.55 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.75 | 1.00 | 0.00 | -0.02 | 3/31/2026 | 4/2/2026 3:59:53 PM EST |
| 250.00 | 42.50 | 45.60 | 44.05 | % | 0.18 | 0 | 0 | 0.65 | 0.99 | 0.00 | -0.03 | 4/2/2026 3:59:53 PM EST | |||
| 260.00 | 32.10 | 35.80 | 33.95 | 34.12 | +7.19 | +26.70% | 0.13 | 2 | 3 | 0.55 | 0.96 | 0.00 | -0.07 | 4/2/2026 | 4/2/2026 3:59:53 PM EST |
| 270.00 | 23.20 | 26.20 | 24.70 | 24.65 | +3.65 | +17.39% | 0.09 | 3 | 49 | 0.45 | 0.91 | 0.01 | -0.12 | 4/2/2026 | 4/2/2026 3:59:53 PM EST |
| 280.00 | 14.70 | 17.10 | 15.90 | 11.40 | 0.00 | 0.00% | 0.06 | 0 | 386 | 0.30 | 0.80 | 0.02 | -0.17 | 4/1/2026 | 4/2/2026 3:59:53 PM EST |
| 290.00 | 8.00 | 8.80 | 8.40 | 8.90 | +2.34 | +35.68% | 0.03 | 50 | 972 | 0.27 | 0.60 | 0.03 | -0.21 | 4/2/2026 | 4/2/2026 3:59:53 PM EST |
| 300.00 | 3.10 | 3.80 | 3.45 | 3.51 | +1.16 | +49.37% | 0.01 | 1,098 | 3,365 | 0.25 | 0.35 | 0.02 | -0.19 | 4/2/2026 | 4/2/2026 3:59:53 PM EST |
| 310.00 | 0.90 | 1.55 | 1.23 | 1.19 | +0.44 | +58.67% | 0.00 | 27 | 2,205 | 0.26 | 0.16 | 0.02 | -0.13 | 4/2/2026 | 4/2/2026 3:59:53 PM EST |
| 320.00 | 0.15 | 1.10 | 0.63 | 0.45 | -0.07 | -13.47% | 0.00 | 4 | 429 | 0.28 | 0.06 | 0.01 | -0.07 | 4/2/2026 | 4/2/2026 3:59:53 PM EST |
| 330.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 359 | 0.31 | 0.02 | 0.00 | -0.03 | 3/31/2026 | 4/2/2026 3:59:53 PM EST |
| 340.00 | 0.00 | 1.00 | 0.50 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.49 | 0.00 | 0.00 | -0.01 | 3/30/2026 | 4/2/2026 3:59:53 PM EST |
| 350.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.42 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/2/2026 3:59:53 PM EST |
| 360.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:53 PM EST | |||
| 370.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:53 PM EST | |||
| 380.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:53 PM EST | |||
| 390.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:53 PM EST | |||
| 400.00 | 0.00 | 3.40 | 1.70 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.15 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/2/2026 3:59:53 PM EST |
| 410.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:53 PM EST | |||
| 420.00 | 0.00 | 3.40 | 1.70 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.27 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 4/2/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:53 PM EST | |||
| 175.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:53 PM EST | |||
| 180.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:53 PM EST | |||
| 185.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:53 PM EST | |||
| 190.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:53 PM EST | |||
| 195.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:53 PM EST | |||
| 200.00 | 0.00 | 3.40 | 1.70 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 771 | 1.48 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 4/2/2026 3:59:53 PM EST |
| 210.00 | 0.00 | 3.40 | 1.70 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.33 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 4/2/2026 3:59:53 PM EST |
| 220.00 | 0.00 | 3.40 | 1.70 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.19 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/2/2026 3:59:53 PM EST |
| 230.00 | 0.00 | 3.50 | 1.75 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.06 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/2/2026 3:59:53 PM EST |
| 240.00 | 0.00 | 0.35 | 0.18 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.54 | 0.00 | 0.00 | -0.02 | 3/27/2026 | 4/2/2026 3:59:53 PM EST |
| 250.00 | 0.00 | 0.50 | 0.25 | 0.35 | +0.30 | +600.00% | 0.00 | 17 | 70 | 0.47 | -0.01 | 0.00 | -0.03 | 4/2/2026 | 4/2/2026 3:59:53 PM EST |
| 260.00 | 0.05 | 0.95 | 0.50 | 1.76 | +0.69 | +64.49% | 0.00 | 15 | 90 | 0.35 | -0.04 | 0.00 | -0.07 | 4/2/2026 | 4/2/2026 3:59:53 PM EST |
| 270.00 | 0.60 | 1.30 | 0.95 | 1.00 | -0.40 | -28.58% | 0.00 | 2 | 229 | 0.33 | -0.09 | 0.01 | -0.12 | 4/2/2026 | 4/2/2026 3:59:53 PM EST |
| 280.00 | 1.60 | 2.05 | 1.83 | 1.70 | -2.10 | -55.27% | 0.01 | 17 | 540 | 0.28 | -0.20 | 0.02 | -0.17 | 4/2/2026 | 4/2/2026 3:59:53 PM EST |
| 290.00 | 4.20 | 4.90 | 4.55 | 4.50 | -2.45 | -35.26% | 0.02 | 32 | 249 | 0.26 | -0.40 | 0.03 | -0.21 | 4/2/2026 | 4/2/2026 3:59:53 PM EST |
| 300.00 | 9.10 | 11.30 | 10.20 | 9.00 | -4.60 | -33.83% | 0.03 | 5 | 11 | 0.27 | -0.65 | 0.02 | -0.19 | 4/2/2026 | 4/2/2026 3:59:53 PM EST |
| 310.00 | 15.50 | 19.50 | 17.50 | 30.60 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.38 | -0.84 | 0.02 | -0.13 | 3/20/2026 | 4/2/2026 3:59:53 PM EST |
| 320.00 | 25.00 | 28.90 | 26.95 | % | 0.08 | 0 | 0 | 0.45 | -0.94 | 0.01 | -0.07 | 4/2/2026 3:59:53 PM EST | |||
| 330.00 | 34.60 | 38.80 | 36.70 | % | 0.11 | 0 | 0 | 0.54 | -0.98 | 0.00 | -0.03 | 4/2/2026 3:59:53 PM EST | |||
| 340.00 | 44.50 | 48.80 | 46.65 | % | 0.14 | 0 | 0 | 0.63 | -1.00 | 0.00 | -0.01 | 4/2/2026 3:59:53 PM EST | |||
| 350.00 | 54.50 | 58.80 | 56.65 | % | 0.16 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 4/2/2026 3:59:53 PM EST | |||
| 360.00 | 64.50 | 69.00 | 66.75 | % | 0.19 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 4/2/2026 3:59:53 PM EST | |||
| 370.00 | 74.60 | 78.80 | 76.70 | % | 0.21 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 4/2/2026 3:59:53 PM EST | |||
| 380.00 | 84.50 | 88.80 | 86.65 | % | 0.23 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 4/2/2026 3:59:53 PM EST | |||
| 390.00 | 94.50 | 99.00 | 96.75 | % | 0.25 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 4/2/2026 3:59:53 PM EST | |||
| 400.00 | 104.50 | 108.80 | 106.65 | % | 0.27 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 4/2/2026 3:59:53 PM EST | |||
| 410.00 | 114.50 | 119.00 | 116.75 | % | 0.28 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 4/2/2026 3:59:53 PM EST | |||
| 420.00 | 124.50 | 128.90 | 126.70 | % | 0.30 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 4/2/2026 3:59:53 PM EST |