Options Chain for AIR PRODUCTS AND CHEMICALS INC COM (APD) - $308.09 as of 8/30/2026 8:10:55 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 | 171.50 | 175.60 | 173.55 | % | 1.29 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:59 PM EST | |||
| 140.00 | 166.50 | 170.50 | 168.50 | % | 1.20 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:59 PM EST | |||
| 145.00 | 161.50 | 165.60 | 163.55 | % | 1.13 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:59 PM EST | |||
| 150.00 | 156.50 | 160.50 | 158.50 | % | 1.06 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:59 PM EST | |||
| 155.00 | 151.60 | 155.50 | 153.55 | % | 0.99 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:59 PM EST | |||
| 160.00 | 146.60 | 150.40 | 148.50 | % | 0.93 | 0 | 1 | 1.77 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:59 PM EST | |||
| 165.00 | 141.50 | 145.50 | 143.50 | % | 0.87 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:59 PM EST | |||
| 170.00 | 136.60 | 140.40 | 138.50 | 141.00 | 0.00 | 0.00% | 0.81 | 0 | 1 | 1.63 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 8/28/2026 3:59:59 PM EST |
| 175.00 | 131.60 | 135.70 | 133.65 | % | 0.76 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:59 PM EST | |||
| 180.00 | 126.60 | 130.70 | 128.65 | % | 0.71 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:59 PM EST | |||
| 185.00 | 121.60 | 125.60 | 123.60 | % | 0.67 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:59 PM EST | |||
| 190.00 | 116.70 | 120.50 | 118.60 | % | 0.62 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:59 PM EST | |||
| 195.00 | 111.70 | 115.60 | 113.65 | % | 0.58 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:59 PM EST | |||
| 200.00 | 106.70 | 110.70 | 108.70 | 79.63 | 0.00 | 0.00% | 0.54 | 0 | 2 | 1.27 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 8/28/2026 3:59:59 PM EST |
| 210.00 | 96.70 | 100.80 | 98.75 | % | 0.47 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:59 PM EST | |||
| 220.00 | 86.80 | 90.70 | 88.75 | 84.69 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.04 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/28/2026 3:59:59 PM EST |
| 230.00 | 76.70 | 80.80 | 78.75 | 77.48 | 0.00 | 0.00% | 0.34 | 0 | 3 | 0.93 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/28/2026 3:59:59 PM EST |
| 240.00 | 66.80 | 70.70 | 68.75 | % | 0.29 | 0 | 1 | 0.83 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:59 PM EST | |||
| 250.00 | 56.90 | 60.80 | 58.85 | 43.38 | 0.00 | 0.00% | 0.24 | 0 | 15 | 0.73 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/28/2026 3:59:59 PM EST |
| 260.00 | 47.00 | 50.40 | 48.70 | 49.50 | 0.00 | 0.00% | 0.19 | 0 | 10 | 0.60 | 0.99 | 0.00 | -0.01 | 7/30/2026 | 8/28/2026 3:59:59 PM EST |
| 270.00 | 37.10 | 40.60 | 38.85 | 39.96 | 0.00 | 0.00% | 0.14 | 0 | 60 | 0.51 | 0.96 | 0.00 | -0.05 | 8/20/2026 | 8/28/2026 3:59:59 PM EST |
| 280.00 | 27.40 | 30.80 | 29.10 | 26.62 | 0.00 | 0.00% | 0.10 | 0 | 162 | 0.42 | 0.91 | 0.01 | -0.09 | 8/27/2026 | 8/28/2026 3:59:59 PM EST |
| 290.00 | 18.10 | 21.10 | 19.60 | 18.37 | +3.86 | +26.61% | 0.07 | 1 | 83 | 0.33 | 0.84 | 0.01 | -0.11 | 8/28/2026 | 8/28/2026 3:59:59 PM EST |
| 300.00 | 10.60 | 13.50 | 12.05 | 10.66 | +0.32 | +3.10% | 0.04 | 30 | 189 | 0.25 | 0.70 | 0.02 | -0.13 | 8/28/2026 | 8/28/2026 3:59:59 PM EST |
| 310.00 | 3.30 | 6.40 | 4.85 | 4.83 | -0.37 | -7.12% | 0.02 | 1 | 1,060 | 0.19 | 0.45 | 0.03 | -0.13 | 8/28/2026 | 8/28/2026 3:59:59 PM EST |
| 320.00 | 0.60 | 2.35 | 1.48 | 1.85 | -0.12 | -6.10% | 0.00 | 5 | 559 | 0.18 | 0.21 | 0.02 | -0.10 | 8/28/2026 | 8/28/2026 3:59:59 PM EST |
| 330.00 | 0.50 | 1.05 | 0.78 | 0.65 | +0.10 | +18.19% | 0.00 | 7 | 608 | 0.22 | 0.07 | 0.01 | -0.05 | 8/28/2026 | 8/28/2026 3:59:59 PM EST |
| 340.00 | 0.00 | 0.50 | 0.25 | 0.41 | +0.31 | +310.00% | 0.00 | 1 | 263 | 0.26 | 0.02 | 0.00 | -0.02 | 8/28/2026 | 8/28/2026 3:59:59 PM EST |
| 350.00 | 0.00 | 0.20 | 0.10 | 0.13 | +0.03 | +30.00% | 0.00 | 6 | 169 | 0.27 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:59 PM EST |
| 360.00 | 0.00 | 0.20 | 0.10 | 0.10 | +0.05 | +100.00% | 0.00 | 4 | 717 | 0.32 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:59 PM EST |
| 370.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.59 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/28/2026 3:59:59 PM EST |
| 380.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.65 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/28/2026 3:59:59 PM EST |
| 390.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.70 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 8/28/2026 3:59:59 PM EST |
| 400.00 | 0.00 | 2.15 | 1.08 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.76 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/28/2026 3:59:59 PM EST |
| 410.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.81 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 8/28/2026 3:59:59 PM EST |
| 420.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.86 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 8/28/2026 3:59:59 PM EST |
| 430.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.91 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 8/28/2026 3:59:59 PM EST |
| 440.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.95 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 8/28/2026 3:59:59 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 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.11 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/28/2026 3:59:59 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 15 | 2.03 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:59 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 1.95 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:59 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 4 | 1.87 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:59 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 1.80 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:59 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 1.72 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:59 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 3 | 1.65 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:59 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.58 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/28/2026 3:59:59 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.52 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 8/28/2026 3:59:59 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 10 | 1.45 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:59 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 1.39 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:59 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.33 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 8/28/2026 3:59:59 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.27 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 8/28/2026 3:59:59 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 5 | 1.21 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:59 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.10 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 8/28/2026 3:59:59 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.99 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/28/2026 3:59:59 PM EST |
| 230.00 | 0.00 | 2.20 | 1.10 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.89 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/28/2026 3:59:59 PM EST |
| 240.00 | 0.00 | 0.35 | 0.18 | 0.10 | -0.10 | -50.00% | 0.00 | 1 | 416 | 0.49 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:59 PM EST |
| 250.00 | 0.05 | 0.50 | 0.28 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.42 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/28/2026 3:59:59 PM EST |
| 260.00 | 0.10 | 1.30 | 0.70 | 0.20 | -0.43 | -68.26% | 0.00 | 1 | 193 | 0.42 | -0.01 | 0.00 | -0.01 | 8/28/2026 | 8/28/2026 3:59:59 PM EST |
| 270.00 | 0.25 | 0.80 | 0.53 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.34 | -0.04 | 0.00 | -0.05 | 8/24/2026 | 8/28/2026 3:59:59 PM EST |
| 280.00 | 0.40 | 0.70 | 0.55 | 0.58 | -0.22 | -27.50% | 0.00 | 9 | 277 | 0.27 | -0.09 | 0.01 | -0.09 | 8/28/2026 | 8/28/2026 3:59:59 PM EST |
| 290.00 | 0.80 | 1.80 | 1.30 | 1.45 | -0.25 | -14.71% | 0.00 | 3 | 172 | 0.24 | -0.16 | 0.01 | -0.11 | 8/28/2026 | 8/28/2026 3:59:59 PM EST |
| 300.00 | 2.50 | 3.90 | 3.20 | 3.60 | 0.00 | 0.00% | 0.01 | 0 | 194 | 0.22 | -0.30 | 0.02 | -0.13 | 8/26/2026 | 8/28/2026 3:59:59 PM EST |
| 310.00 | 5.20 | 8.60 | 6.90 | 8.20 | 0.00 | 0.00% | 0.02 | 0 | 56 | 0.20 | -0.55 | 0.03 | -0.13 | 8/26/2026 | 8/28/2026 3:59:59 PM EST |
| 320.00 | 12.30 | 15.50 | 13.90 | 13.58 | 0.00 | 0.00% | 0.04 | 0 | 78 | 0.20 | -0.79 | 0.02 | -0.10 | 8/26/2026 | 8/28/2026 3:59:59 PM EST |
| 330.00 | 21.30 | 24.20 | 22.75 | % | 0.07 | 0 | 0 | 0.32 | -0.93 | 0.01 | -0.05 | 8/28/2026 3:59:59 PM EST | |||
| 340.00 | 29.90 | 33.90 | 31.90 | 70.20 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.38 | -0.98 | 0.00 | -0.02 | 6/29/2026 | 8/28/2026 3:59:59 PM EST |
| 350.00 | 40.00 | 43.90 | 41.95 | % | 0.12 | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:59 PM EST | |||
| 360.00 | 49.90 | 53.90 | 51.90 | % | 0.14 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:59 PM EST | |||
| 370.00 | 59.90 | 63.90 | 61.90 | % | 0.17 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:59 PM EST | |||
| 380.00 | 70.00 | 73.90 | 71.95 | % | 0.19 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:59 PM EST | |||
| 390.00 | 79.90 | 83.90 | 81.90 | % | 0.21 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:59 PM EST | |||
| 400.00 | 90.00 | 93.90 | 91.95 | % | 0.23 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:59 PM EST | |||
| 410.00 | 99.90 | 103.90 | 101.90 | % | 0.25 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:59 PM EST | |||
| 420.00 | 109.90 | 113.90 | 111.90 | % | 0.27 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:59 PM EST | |||
| 430.00 | 119.90 | 123.90 | 121.90 | % | 0.28 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:59 PM EST | |||
| 440.00 | 129.90 | 133.90 | 131.90 | % | 0.30 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:59 PM EST |