Options Chain for AIR PRODUCTS AND CHEMICALS INC COM (APD) - $296.82 as of 7/1/2026 5:41:02 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 | 124.40 | 128.80 | 126.60 | % | 0.70 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 7/1/2026 4:00:10 PM EST | |||
| 185.00 | 119.50 | 123.80 | 121.65 | % | 0.66 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 7/1/2026 4:00:10 PM EST | |||
| 190.00 | 114.50 | 118.90 | 116.70 | % | 0.61 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 7/1/2026 4:00:10 PM EST | |||
| 195.00 | 109.60 | 113.90 | 111.75 | % | 0.57 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 7/1/2026 4:00:10 PM EST | |||
| 200.00 | 104.60 | 108.40 | 106.50 | % | 0.53 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 7/1/2026 4:00:10 PM EST | |||
| 210.00 | 94.70 | 98.40 | 96.55 | 93.10 | % | 0.46 | 2 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 4:00:10 PM EST | |
| 220.00 | 84.70 | 88.30 | 86.50 | 86.30 | +26.12 | +43.41% | 0.39 | 2 | 1 | 0.99 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 4:00:10 PM EST |
| 230.00 | 74.70 | 78.60 | 76.65 | % | 0.33 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 7/1/2026 4:00:10 PM EST | |||
| 240.00 | 64.80 | 68.60 | 66.70 | % | 0.28 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 7/1/2026 4:00:10 PM EST | |||
| 250.00 | 54.80 | 58.60 | 56.70 | 52.80 | +21.62 | +69.34% | 0.23 | 2 | 1 | 0.85 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 4:00:10 PM EST |
| 260.00 | 44.90 | 48.40 | 46.65 | 36.81 | +4.20 | +12.88% | 0.18 | 3 | 0 | 0.63 | 1.00 | 0.00 | -0.03 | 7/1/2026 | 7/1/2026 4:00:10 PM EST |
| 270.00 | 34.90 | 38.80 | 36.85 | 31.53 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.60 | 0.99 | 0.00 | -0.01 | 6/30/2026 | 7/1/2026 4:00:10 PM EST |
| 280.00 | 26.60 | 29.00 | 27.80 | 26.20 | +12.00 | +84.51% | 0.10 | 1,595 | 2,045 | 0.43 | 0.92 | 0.01 | -0.07 | 7/1/2026 | 7/1/2026 4:00:10 PM EST |
| 290.00 | 16.10 | 19.30 | 17.70 | 16.12 | +8.84 | +121.43% | 0.06 | 3 | 486 | 0.28 | 0.82 | 0.02 | -0.13 | 7/1/2026 | 7/1/2026 4:00:10 PM EST |
| 300.00 | 8.50 | 11.40 | 9.95 | 8.57 | +5.80 | +209.39% | 0.03 | 23 | 394 | 0.26 | 0.65 | 0.02 | -0.18 | 7/1/2026 | 7/1/2026 4:00:10 PM EST |
| 310.00 | 3.50 | 5.90 | 4.70 | 3.80 | +2.60 | +216.67% | 0.02 | 92 | 927 | 0.25 | 0.41 | 0.03 | -0.18 | 7/1/2026 | 7/1/2026 4:00:10 PM EST |
| 320.00 | 1.00 | 2.35 | 1.68 | 1.50 | +1.10 | +275.00% | 0.01 | 23 | 42 | 0.24 | 0.20 | 0.02 | -0.13 | 7/1/2026 | 7/1/2026 4:00:10 PM EST |
| 330.00 | 0.00 | 2.00 | 1.00 | 0.65 | +0.25 | +62.50% | 0.00 | 9 | 31 | 0.24 | 0.08 | 0.01 | -0.07 | 7/1/2026 | 7/1/2026 4:00:10 PM EST |
| 340.00 | 0.00 | 1.40 | 0.70 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.40 | 0.02 | 0.00 | -0.02 | 6/24/2026 | 7/1/2026 4:00:10 PM EST |
| 350.00 | 0.00 | 0.50 | 0.25 | 0.24 | +0.04 | +20.00% | 0.00 | 1 | 8 | 0.38 | 0.01 | 0.00 | -0.01 | 7/1/2026 | 7/1/2026 4:00:10 PM EST |
| 360.00 | 0.00 | 3.40 | 1.70 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.62 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 7/1/2026 4:00:10 PM EST |
| 370.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 7/1/2026 4:00:10 PM EST | |||
| 380.00 | 0.00 | 3.30 | 1.65 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 7/1/2026 4:00:10 PM EST | |||
| 390.00 | 0.00 | 3.30 | 1.65 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 7/1/2026 4:00:10 PM EST | |||
| 400.00 | 0.00 | 3.30 | 1.65 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.88 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/1/2026 4:00:10 PM EST |
| 410.00 | 0.00 | 3.30 | 1.65 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 7/1/2026 4:00:10 PM EST | |||
| 420.00 | 0.00 | 3.30 | 1.65 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 7/1/2026 4:00:10 PM EST | |||
| 430.00 | 0.00 | 3.30 | 1.65 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 7/1/2026 4:00:10 PM EST | |||
| 440.00 | 0.00 | 3.30 | 1.65 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 7/1/2026 4:00:10 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 7/1/2026 4:00:10 PM EST | |||
| 185.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 7/1/2026 4:00:10 PM EST | |||
| 190.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 7/1/2026 4:00:10 PM EST | |||
| 195.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 7/1/2026 4:00:10 PM EST | |||
| 200.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 7/1/2026 4:00:10 PM EST | |||
| 210.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 7/1/2026 4:00:10 PM EST | |||
| 220.00 | 0.00 | 3.50 | 1.75 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 500 | 1.13 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/1/2026 4:00:10 PM EST |
| 230.00 | 0.05 | 2.55 | 1.30 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.77 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/1/2026 4:00:10 PM EST |
| 240.00 | 0.00 | 2.70 | 1.35 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.92 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/1/2026 4:00:10 PM EST |
| 250.00 | 0.05 | 2.55 | 1.30 | 0.21 | -0.09 | -30.00% | 0.01 | 2 | 183 | 0.61 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 4:00:10 PM EST |
| 260.00 | 0.00 | 2.90 | 1.45 | 0.22 | -0.16 | -42.11% | 0.01 | 1,504 | 1,628 | 0.70 | 0.00 | 0.00 | -0.03 | 7/1/2026 | 7/1/2026 4:00:10 PM EST |
| 270.00 | 0.05 | 0.90 | 0.48 | 0.30 | -0.70 | -70.00% | 0.00 | 3 | 960 | 0.36 | -0.01 | 0.00 | -0.01 | 7/1/2026 | 7/1/2026 4:00:10 PM EST |
| 280.00 | 0.10 | 0.95 | 0.53 | 0.60 | -1.85 | -75.51% | 0.00 | 19 | 322 | 0.28 | -0.08 | 0.01 | -0.07 | 7/1/2026 | 7/1/2026 4:00:10 PM EST |
| 290.00 | 0.15 | 3.70 | 1.93 | 1.82 | -3.18 | -63.60% | 0.01 | 23 | 60 | 0.28 | -0.18 | 0.02 | -0.13 | 7/1/2026 | 7/1/2026 4:00:10 PM EST |
| 300.00 | 2.55 | 5.40 | 3.98 | 5.30 | -4.45 | -45.65% | 0.01 | 14 | 88 | 0.26 | -0.35 | 0.02 | -0.18 | 7/1/2026 | 7/1/2026 4:00:10 PM EST |
| 310.00 | 7.00 | 9.40 | 8.20 | 7.33 | -11.67 | -61.43% | 0.03 | 12 | 0 | 0.24 | -0.59 | 0.03 | -0.18 | 7/1/2026 | 7/1/2026 4:00:10 PM EST |
| 320.00 | 14.40 | 16.70 | 15.55 | % | 0.05 | 0 | 0 | 0.25 | -0.80 | 0.02 | -0.13 | 7/1/2026 4:00:10 PM EST | |||
| 330.00 | 22.60 | 26.00 | 24.30 | % | 0.07 | 0 | 0 | 0.41 | -0.92 | 0.01 | -0.07 | 7/1/2026 4:00:10 PM EST | |||
| 340.00 | 31.80 | 35.80 | 33.80 | % | 0.10 | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.02 | 7/1/2026 4:00:10 PM EST | |||
| 350.00 | 41.70 | 45.70 | 43.70 | % | 0.12 | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.01 | 7/1/2026 4:00:10 PM EST | |||
| 360.00 | 51.70 | 55.70 | 53.70 | % | 0.15 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 7/1/2026 4:00:10 PM EST | |||
| 370.00 | 61.70 | 65.70 | 63.70 | % | 0.17 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 7/1/2026 4:00:10 PM EST | |||
| 380.00 | 71.70 | 75.70 | 73.70 | % | 0.19 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 7/1/2026 4:00:10 PM EST | |||
| 390.00 | 81.70 | 85.70 | 83.70 | % | 0.21 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 7/1/2026 4:00:10 PM EST | |||
| 400.00 | 91.60 | 95.70 | 93.65 | % | 0.23 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 7/1/2026 4:00:10 PM EST | |||
| 410.00 | 101.60 | 105.70 | 103.65 | % | 0.25 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 7/1/2026 4:00:10 PM EST | |||
| 420.00 | 111.70 | 115.70 | 113.70 | % | 0.27 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 7/1/2026 4:00:10 PM EST | |||
| 430.00 | 121.60 | 125.80 | 123.70 | % | 0.29 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 7/1/2026 4:00:10 PM EST | |||
| 440.00 | 131.70 | 135.70 | 133.70 | % | 0.30 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 7/1/2026 4:00:10 PM EST |