Options Chain for AIR PRODUCTS AND CHEMICALS INC COM (APD) - $311.75 as of 10/29/2026 8:57:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 135.00 | 139.00 | 137.00 | % | 0.78 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 10/29/2026 3:59:55 PM EST | |||
| 180.00 | 129.90 | 134.00 | 131.95 | % | 0.73 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 10/29/2026 3:59:55 PM EST | |||
| 185.00 | 125.00 | 129.10 | 127.05 | % | 0.69 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 10/29/2026 3:59:55 PM EST | |||
| 190.00 | 120.00 | 124.10 | 122.05 | % | 0.64 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 10/29/2026 3:59:55 PM EST | |||
| 195.00 | 115.00 | 119.10 | 117.05 | % | 0.60 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 10/29/2026 3:59:55 PM EST | |||
| 200.00 | 110.00 | 114.10 | 112.05 | % | 0.56 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 10/29/2026 3:59:55 PM EST | |||
| 210.00 | 100.10 | 104.20 | 102.15 | % | 0.49 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 10/29/2026 3:59:55 PM EST | |||
| 220.00 | 90.20 | 94.40 | 92.30 | % | 0.42 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 10/29/2026 3:59:55 PM EST | |||
| 230.00 | 80.20 | 84.40 | 82.30 | % | 0.36 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 10/29/2026 3:59:55 PM EST | |||
| 240.00 | 70.30 | 74.50 | 72.40 | % | 0.30 | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.02 | 10/29/2026 3:59:55 PM EST | |||
| 250.00 | 60.50 | 63.80 | 62.15 | 52.06 | 0.00 | 0.00% | 0.25 | 0 | 3 | 0.66 | 0.99 | 0.00 | -0.07 | 10/16/2026 | 10/29/2026 3:59:55 PM EST |
| 260.00 | 50.60 | 53.70 | 52.15 | % | 0.20 | 0 | 0 | 0.56 | 0.97 | 0.00 | -0.10 | 10/29/2026 3:59:55 PM EST | |||
| 270.00 | 41.10 | 43.90 | 42.50 | 39.50 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.48 | 0.94 | 0.00 | -0.13 | 10/26/2026 | 10/29/2026 3:59:55 PM EST |
| 280.00 | 31.80 | 34.80 | 33.30 | 30.37 | 0.00 | 0.00% | 0.12 | 0 | 23 | 0.45 | 0.90 | 0.01 | -0.16 | 10/22/2026 | 10/29/2026 3:59:55 PM EST |
| 290.00 | 23.10 | 26.00 | 24.55 | 22.25 | 0.00 | 0.00% | 0.08 | 0 | 486 | 0.29 | 0.82 | 0.01 | -0.20 | 10/28/2026 | 10/29/2026 3:59:55 PM EST |
| 300.00 | 15.50 | 17.80 | 16.65 | 15.20 | +0.89 | +6.22% | 0.06 | 1 | 401 | 0.31 | 0.71 | 0.01 | -0.23 | 10/29/2026 | 10/29/2026 3:59:55 PM EST |
| 310.00 | 9.50 | 11.30 | 10.40 | 10.90 | +1.50 | +15.96% | 0.03 | 18 | 104 | 0.30 | 0.55 | 0.02 | -0.23 | 10/29/2026 | 10/29/2026 3:59:55 PM EST |
| 320.00 | 4.10 | 6.60 | 5.35 | 5.90 | +1.20 | +25.54% | 0.02 | 8 | 278 | 0.31 | 0.38 | 0.02 | -0.20 | 10/29/2026 | 10/29/2026 3:59:55 PM EST |
| 330.00 | 1.15 | 3.40 | 2.28 | 3.10 | +0.85 | +37.78% | 0.01 | 5 | 401 | 0.26 | 0.21 | 0.01 | -0.14 | 10/29/2026 | 10/29/2026 3:59:55 PM EST |
| 340.00 | 0.25 | 2.70 | 1.48 | 1.47 | +0.47 | +47.00% | 0.00 | 1 | 60 | 0.26 | 0.09 | 0.01 | -0.07 | 10/29/2026 | 10/29/2026 3:59:55 PM EST |
| 350.00 | 0.20 | 1.20 | 0.70 | 0.70 | -0.93 | -57.06% | 0.00 | 2 | 33 | 0.30 | 0.04 | 0.00 | -0.03 | 10/29/2026 | 10/29/2026 3:59:55 PM EST |
| 360.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 0.42 | 0.01 | 0.00 | -0.02 | 10/29/2026 3:59:55 PM EST | |||
| 370.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | -0.01 | 10/29/2026 3:59:55 PM EST | |||
| 380.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 10/29/2026 3:59:55 PM EST | |||
| 390.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 10/29/2026 3:59:55 PM EST | |||
| 400.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 10/29/2026 3:59:55 PM EST | |||
| 410.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 10/29/2026 3:59:55 PM EST | |||
| 420.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 10/29/2026 3:59:55 PM EST | |||
| 430.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 10/29/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 0.00 | 2.15 | 1.08 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.50 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/29/2026 3:59:55 PM EST |
| 180.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 10/29/2026 3:59:55 PM EST | |||
| 185.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 10/29/2026 3:59:55 PM EST | |||
| 190.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 10/29/2026 3:59:55 PM EST | |||
| 195.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 10/29/2026 3:59:55 PM EST | |||
| 200.00 | 0.00 | 1.00 | 0.50 | 0.15 | % | 0.00 | 1 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 3:59:55 PM EST | |
| 210.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 10/29/2026 3:59:55 PM EST | |||
| 220.00 | 0.00 | 2.30 | 1.15 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.01 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/29/2026 3:59:55 PM EST |
| 230.00 | 0.00 | 2.40 | 1.20 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.91 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/29/2026 3:59:55 PM EST |
| 240.00 | 0.00 | 2.45 | 1.23 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.82 | 0.00 | 0.00 | -0.02 | 10/19/2026 | 10/29/2026 3:59:55 PM EST |
| 250.00 | 0.40 | 0.45 | 0.43 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.49 | -0.01 | 0.00 | -0.07 | 10/28/2026 | 10/29/2026 3:59:55 PM EST |
| 260.00 | 0.15 | 0.80 | 0.48 | 0.80 | +0.05 | +6.67% | 0.00 | 1 | 52 | 0.41 | -0.03 | 0.00 | -0.10 | 10/29/2026 | 10/29/2026 3:59:55 PM EST |
| 270.00 | 0.20 | 1.45 | 0.83 | 0.70 | -0.20 | -22.23% | 0.00 | 4 | 169 | 0.38 | -0.06 | 0.00 | -0.13 | 10/29/2026 | 10/29/2026 3:59:55 PM EST |
| 280.00 | 0.70 | 2.50 | 1.60 | 1.45 | -0.41 | -22.05% | 0.01 | 5 | 220 | 0.37 | -0.10 | 0.01 | -0.16 | 10/29/2026 | 10/29/2026 3:59:55 PM EST |
| 290.00 | 1.00 | 3.80 | 2.40 | 2.90 | -1.30 | -30.96% | 0.01 | 2 | 14 | 0.33 | -0.18 | 0.01 | -0.20 | 10/29/2026 | 10/29/2026 3:59:55 PM EST |
| 300.00 | 3.50 | 6.00 | 4.75 | 5.50 | -1.30 | -19.12% | 0.02 | 1 | 126 | 0.32 | -0.29 | 0.01 | -0.23 | 10/29/2026 | 10/29/2026 3:59:55 PM EST |
| 310.00 | 7.30 | 10.00 | 8.65 | 9.90 | -0.50 | -4.81% | 0.03 | 1 | 19 | 0.32 | -0.45 | 0.02 | -0.23 | 10/29/2026 | 10/29/2026 3:59:55 PM EST |
| 320.00 | 13.10 | 15.40 | 14.25 | 23.00 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.32 | -0.62 | 0.02 | -0.20 | 10/16/2026 | 10/29/2026 3:59:55 PM EST |
| 330.00 | 19.70 | 22.50 | 21.10 | % | 0.06 | 0 | 0 | 0.29 | -0.79 | 0.01 | -0.14 | 10/29/2026 3:59:55 PM EST | |||
| 340.00 | 28.30 | 31.40 | 29.85 | % | 0.09 | 0 | 0 | 0.37 | -0.91 | 0.01 | -0.07 | 10/29/2026 3:59:55 PM EST | |||
| 350.00 | 37.60 | 40.80 | 39.20 | % | 0.11 | 0 | 0 | 0.44 | -0.96 | 0.00 | -0.03 | 10/29/2026 3:59:55 PM EST | |||
| 360.00 | 46.50 | 50.60 | 48.55 | % | 0.13 | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.02 | 10/29/2026 3:59:55 PM EST | |||
| 370.00 | 56.50 | 60.50 | 58.50 | % | 0.16 | 0 | 0 | 0.58 | -1.00 | 0.00 | -0.01 | 10/29/2026 3:59:55 PM EST | |||
| 380.00 | 66.40 | 70.50 | 68.45 | % | 0.18 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 10/29/2026 3:59:55 PM EST | |||
| 390.00 | 76.40 | 80.50 | 78.45 | 82.89 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 10/29/2026 3:59:55 PM EST |
| 400.00 | 86.40 | 90.50 | 88.45 | 92.87 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.76 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 10/29/2026 3:59:55 PM EST |
| 410.00 | 96.40 | 100.50 | 98.45 | 104.29 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 10/26/2026 | 10/29/2026 3:59:55 PM EST |
| 420.00 | 106.40 | 110.50 | 108.45 | % | 0.26 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 10/29/2026 3:59:55 PM EST | |||
| 430.00 | 116.40 | 120.50 | 118.45 | % | 0.28 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 10/29/2026 3:59:55 PM EST |