Options Chain for AIR PRODUCTS AND CHEMICALS INC COM (APD) - $300.20 as of 7/31/2026 7:25:50 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 | 124.40 | 127.60 | 126.00 | 110.70 | 0.00 | 0.00% | 0.74 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 7/31/2026 4:00:01 PM EST |
| 175.00 | 119.50 | 122.60 | 121.05 | % | 0.69 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:01 PM EST | |||
| 180.00 | 114.20 | 117.60 | 115.90 | % | 0.64 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:01 PM EST | |||
| 185.00 | 109.20 | 112.60 | 110.90 | % | 0.60 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:01 PM EST | |||
| 190.00 | 104.50 | 107.60 | 106.05 | % | 0.56 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:01 PM EST | |||
| 195.00 | 99.50 | 102.70 | 101.10 | % | 0.52 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:01 PM EST | |||
| 200.00 | 94.60 | 97.70 | 96.15 | 101.50 | % | 0.48 | 1 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 4:00:01 PM EST | |
| 210.00 | 84.30 | 87.70 | 86.00 | % | 0.41 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:01 PM EST | |||
| 220.00 | 74.70 | 77.80 | 76.25 | % | 0.35 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:01 PM EST | |||
| 230.00 | 64.40 | 67.90 | 66.15 | % | 0.29 | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.01 | 7/31/2026 4:00:01 PM EST | |||
| 240.00 | 54.80 | 58.00 | 56.40 | % | 0.23 | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.02 | 7/31/2026 4:00:01 PM EST | |||
| 250.00 | 45.00 | 48.10 | 46.55 | 59.30 | 0.00 | 0.00% | 0.19 | 0 | 4 | 0.59 | 0.98 | 0.00 | -0.04 | 7/6/2026 | 7/31/2026 4:00:01 PM EST |
| 260.00 | 35.20 | 38.30 | 36.75 | 40.58 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.52 | 0.93 | 0.00 | -0.09 | 7/21/2026 | 7/31/2026 4:00:01 PM EST |
| 270.00 | 25.50 | 28.90 | 27.20 | 31.58 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.43 | 0.87 | 0.01 | -0.13 | 7/21/2026 | 7/31/2026 4:00:01 PM EST |
| 280.00 | 16.70 | 20.10 | 18.40 | 16.50 | -4.80 | -22.54% | 0.07 | 2 | 469 | 0.29 | 0.78 | 0.01 | -0.17 | 7/31/2026 | 7/31/2026 4:00:01 PM EST |
| 290.00 | 10.00 | 12.60 | 11.30 | 13.32 | 0.00 | 0.00% | 0.04 | 0 | 127 | 0.30 | 0.62 | 0.02 | -0.19 | 7/30/2026 | 7/31/2026 4:00:01 PM EST |
| 300.00 | 4.40 | 6.70 | 5.55 | 4.58 | -3.42 | -42.75% | 0.02 | 8 | 719 | 0.27 | 0.41 | 0.02 | -0.18 | 7/31/2026 | 7/31/2026 4:00:01 PM EST |
| 310.00 | 1.50 | 3.20 | 2.35 | 2.77 | -0.63 | -18.53% | 0.01 | 1 | 367 | 0.25 | 0.22 | 0.02 | -0.13 | 7/31/2026 | 7/31/2026 4:00:01 PM EST |
| 320.00 | 0.50 | 1.90 | 1.20 | 1.68 | -0.07 | -4.00% | 0.00 | 3 | 427 | 0.40 | 0.09 | 0.01 | -0.08 | 7/31/2026 | 7/31/2026 4:00:01 PM EST |
| 330.00 | 0.40 | 2.70 | 1.55 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 346 | 0.36 | 0.04 | 0.01 | -0.04 | 7/30/2026 | 7/31/2026 4:00:01 PM EST |
| 340.00 | 0.00 | 1.90 | 0.95 | 0.54 | +0.29 | +116.00% | 0.00 | 2 | 268 | 0.47 | 0.01 | 0.00 | -0.01 | 7/31/2026 | 7/31/2026 4:00:01 PM EST |
| 350.00 | 0.00 | 2.25 | 1.13 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.56 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/31/2026 4:00:01 PM EST |
| 360.00 | 0.00 | 2.20 | 1.10 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.62 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/31/2026 4:00:01 PM EST |
| 370.00 | 0.00 | 0.60 | 0.30 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.52 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/31/2026 4:00:01 PM EST |
| 380.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:01 PM EST | |||
| 390.00 | 0.00 | 1.50 | 0.75 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.73 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 7/31/2026 4:00:01 PM EST |
| 400.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.85 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 7/31/2026 4:00:01 PM EST |
| 410.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:01 PM EST | |||
| 420.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:01 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 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:01 PM EST | |||
| 175.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:01 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:01 PM EST | |||
| 185.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:01 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.25 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/31/2026 4:00:01 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:01 PM EST | |||
| 200.00 | 0.00 | 4.80 | 2.40 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.40 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 7/31/2026 4:00:01 PM EST |
| 210.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:01 PM EST | |||
| 220.00 | 0.00 | 2.30 | 1.15 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.92 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/31/2026 4:00:01 PM EST |
| 230.00 | 0.10 | 1.50 | 0.80 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.52 | 0.00 | 0.00 | -0.01 | 7/30/2026 | 7/31/2026 4:00:01 PM EST |
| 240.00 | 0.00 | 2.50 | 1.25 | 1.23 | +0.68 | +123.64% | 0.01 | 1 | 57 | 0.72 | -0.01 | 0.00 | -0.02 | 7/31/2026 | 7/31/2026 4:00:01 PM EST |
| 250.00 | 0.00 | 2.00 | 1.00 | 1.47 | +0.97 | +194.00% | 0.00 | 1 | 87 | 0.58 | -0.02 | 0.00 | -0.04 | 7/31/2026 | 7/31/2026 4:00:01 PM EST |
| 260.00 | 0.25 | 0.50 | 0.38 | 0.70 | -0.80 | -53.34% | 0.00 | 15 | 1,420 | 0.31 | -0.07 | 0.00 | -0.09 | 7/31/2026 | 7/31/2026 4:00:01 PM EST |
| 270.00 | 0.40 | 2.00 | 1.20 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 142 | 0.30 | -0.13 | 0.01 | -0.13 | 7/30/2026 | 7/31/2026 4:00:01 PM EST |
| 280.00 | 1.70 | 3.60 | 2.65 | 2.60 | +0.87 | +50.29% | 0.01 | 8 | 813 | 0.29 | -0.22 | 0.01 | -0.17 | 7/31/2026 | 7/31/2026 4:00:01 PM EST |
| 290.00 | 3.80 | 5.60 | 4.70 | 4.50 | 0.00 | 0.00% | 0.02 | 0 | 110 | 0.25 | -0.38 | 0.02 | -0.19 | 7/30/2026 | 7/31/2026 4:00:01 PM EST |
| 300.00 | 8.00 | 10.20 | 9.10 | 8.10 | 0.00 | 0.00% | 0.03 | 0 | 100 | 0.23 | -0.59 | 0.02 | -0.18 | 7/30/2026 | 7/31/2026 4:00:01 PM EST |
| 310.00 | 14.60 | 18.20 | 16.40 | 14.35 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.22 | -0.78 | 0.02 | -0.13 | 7/30/2026 | 7/31/2026 4:00:01 PM EST |
| 320.00 | 23.60 | 26.80 | 25.20 | 24.80 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.39 | -0.91 | 0.01 | -0.08 | 7/8/2026 | 7/31/2026 4:00:01 PM EST |
| 330.00 | 32.90 | 36.20 | 34.55 | 35.00 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.44 | -0.96 | 0.01 | -0.04 | 7/9/2026 | 7/31/2026 4:00:01 PM EST |
| 340.00 | 42.90 | 46.00 | 44.45 | % | 0.13 | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.01 | 7/31/2026 4:00:01 PM EST | |||
| 350.00 | 52.90 | 56.30 | 54.60 | % | 0.16 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 7/31/2026 4:00:01 PM EST | |||
| 360.00 | 62.90 | 66.30 | 64.60 | % | 0.18 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 7/31/2026 4:00:01 PM EST | |||
| 370.00 | 72.60 | 76.30 | 74.45 | % | 0.20 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 7/31/2026 4:00:01 PM EST | |||
| 380.00 | 82.90 | 86.30 | 84.60 | % | 0.22 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 7/31/2026 4:00:01 PM EST | |||
| 390.00 | 92.60 | 96.30 | 94.45 | % | 0.24 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 7/31/2026 4:00:01 PM EST | |||
| 400.00 | 102.90 | 106.30 | 104.60 | % | 0.26 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 7/31/2026 4:00:01 PM EST | |||
| 410.00 | 112.90 | 116.30 | 114.60 | % | 0.28 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 7/31/2026 4:00:01 PM EST | |||
| 420.00 | 122.90 | 126.30 | 124.60 | % | 0.30 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 7/31/2026 4:00:01 PM EST |