Options Chain for AIR PRODUCTS AND CHEMICALS INC COM (APD) - $281.18 as of 2/20/2026 7:26:27 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 | 144.50 | 148.50 | 146.50 | % | 1.09 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 140.00 | 139.50 | 143.50 | 141.50 | % | 1.01 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 145.00 | 134.50 | 138.50 | 136.50 | % | 0.94 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 150.00 | 129.50 | 133.60 | 131.55 | % | 0.88 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 155.00 | 124.50 | 128.60 | 126.55 | % | 0.82 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 160.00 | 119.50 | 123.60 | 121.55 | 76.84 | 0.00 | 0.00% | 0.76 | 0 | 1 | 1.33 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 2/20/2026 3:59:59 PM EST |
| 165.00 | 114.60 | 118.60 | 116.60 | 146.12 | 0.00 | 0.00% | 0.71 | 0 | 1 | 1.27 | 1.00 | 0.00 | 0.00 | 2/11/2025 | 2/20/2026 3:59:59 PM EST |
| 170.00 | 109.60 | 113.60 | 111.60 | % | 0.66 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 175.00 | 104.60 | 108.60 | 106.60 | 88.56 | 0.00 | 0.00% | 0.61 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 2/20/2026 3:59:59 PM EST |
| 180.00 | 99.60 | 103.70 | 101.65 | % | 0.56 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 185.00 | 94.60 | 98.70 | 96.65 | % | 0.52 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 190.00 | 89.70 | 93.70 | 91.70 | % | 0.48 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 195.00 | 84.70 | 88.70 | 86.70 | % | 0.44 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 200.00 | 79.70 | 83.80 | 81.75 | 82.03 | +13.53 | +19.76% | 0.41 | 1 | 2 | 0.88 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 210.00 | 69.80 | 73.80 | 71.80 | 61.64 | 0.00 | 0.00% | 0.34 | 0 | 3 | 0.78 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 2/20/2026 3:59:59 PM EST |
| 220.00 | 59.80 | 63.90 | 61.85 | 40.38 | 0.00 | 0.00% | 0.28 | 0 | 7 | 0.69 | 1.00 | 0.00 | -0.04 | 1/6/2026 | 2/20/2026 3:59:59 PM EST |
| 230.00 | 50.20 | 54.00 | 52.10 | 55.10 | 0.00 | 0.00% | 0.23 | 0 | 40 | 0.60 | 0.98 | 0.00 | -0.06 | 2/9/2026 | 2/20/2026 3:59:59 PM EST |
| 240.00 | 40.90 | 44.20 | 42.55 | 40.00 | 0.00 | 0.00% | 0.18 | 0 | 34 | 0.52 | 0.96 | 0.00 | -0.08 | 2/3/2026 | 2/20/2026 3:59:59 PM EST |
| 250.00 | 31.20 | 34.60 | 32.90 | 32.20 | -1.90 | -5.58% | 0.13 | 1 | 50 | 0.44 | 0.91 | 0.01 | -0.11 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 260.00 | 21.80 | 25.20 | 23.50 | 24.00 | +1.71 | +7.68% | 0.09 | 3 | 81 | 0.37 | 0.85 | 0.01 | -0.13 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 270.00 | 14.90 | 16.90 | 15.90 | 16.10 | +0.08 | +0.50% | 0.06 | 12 | 3,169 | 0.27 | 0.73 | 0.02 | -0.15 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 280.00 | 8.20 | 10.70 | 9.45 | 8.80 | -0.75 | -7.86% | 0.03 | 410 | 361 | 0.27 | 0.56 | 0.02 | -0.16 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 290.00 | 2.90 | 4.40 | 3.65 | 4.20 | -0.50 | -10.64% | 0.01 | 169 | 1,501 | 0.22 | 0.35 | 0.02 | -0.14 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 300.00 | 1.05 | 1.80 | 1.43 | 1.35 | -0.57 | -29.69% | 0.00 | 230 | 291 | 0.22 | 0.18 | 0.01 | -0.09 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 310.00 | 0.35 | 0.80 | 0.58 | 0.50 | -0.30 | -37.50% | 0.00 | 107 | 310 | 0.23 | 0.08 | 0.01 | -0.05 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 320.00 | 0.00 | 0.50 | 0.25 | 0.20 | -0.50 | -71.43% | 0.00 | 3 | 188 | 0.28 | 0.03 | 0.00 | -0.02 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 330.00 | 0.00 | 2.20 | 1.10 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 249 | 0.47 | 0.01 | 0.00 | -0.01 | 2/12/2026 | 2/20/2026 3:59:59 PM EST |
| 340.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 370 | 0.53 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 2/20/2026 3:59:59 PM EST |
| 350.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 193 | 0.59 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/20/2026 3:59:59 PM EST |
| 360.00 | 0.00 | 2.15 | 1.08 | 4.00 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.64 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 2/20/2026 3:59:59 PM EST |
| 370.00 | 0.00 | 2.15 | 1.08 | 2.60 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.69 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 2/20/2026 3:59:59 PM EST |
| 380.00 | 0.00 | 2.15 | 1.08 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.74 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 2/20/2026 3:59:59 PM EST |
| 390.00 | 0.00 | 2.15 | 1.08 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.79 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 2/20/2026 3:59:59 PM EST |
| 400.00 | 0.00 | 2.15 | 1.08 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.83 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 2/20/2026 3:59:59 PM EST |
| 410.00 | 0.00 | 2.15 | 1.08 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.88 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 2/20/2026 3:59:59 PM EST |
| 420.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.92 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 2/20/2026 3:59:59 PM EST |
| 430.00 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 2/20/2026 3:59:59 PM EST |
| 440.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 450.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 460.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 470.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 480.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 490.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 500.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.21 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 2/20/2026 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 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.61 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 2/20/2026 3:59:59 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.54 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 2/20/2026 3:59:59 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.41 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 2/20/2026 3:59:59 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 165.00 | 0.00 | 0.75 | 0.38 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.04 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 2/20/2026 3:59:59 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.22 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 2/20/2026 3:59:59 PM EST |
| 175.00 | 0.00 | 1.80 | 0.90 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 121 | 1.12 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 2/20/2026 3:59:59 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.11 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 2/20/2026 3:59:59 PM EST |
| 185.00 | 0.00 | 0.15 | 0.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.66 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/20/2026 3:59:59 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.00 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 2/20/2026 3:59:59 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.94 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 3:59:59 PM EST |
| 200.00 | 0.00 | 2.20 | 1.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 69 | 0.90 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/20/2026 3:59:59 PM EST |
| 210.00 | 0.00 | 2.25 | 1.13 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.80 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/20/2026 3:59:59 PM EST |
| 220.00 | 0.00 | 0.60 | 0.30 | 0.33 | +0.13 | +65.00% | 0.00 | 15 | 151 | 0.52 | 0.00 | 0.00 | -0.04 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 230.00 | 0.20 | 0.40 | 0.30 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.39 | -0.02 | 0.00 | -0.06 | 2/19/2026 | 2/20/2026 3:59:59 PM EST |
| 240.00 | 0.10 | 1.05 | 0.58 | 0.57 | -0.08 | -12.31% | 0.00 | 17 | 1,463 | 0.34 | -0.04 | 0.00 | -0.08 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 250.00 | 0.60 | 1.50 | 1.05 | 1.19 | -0.31 | -20.67% | 0.00 | 4 | 2,717 | 0.31 | -0.09 | 0.01 | -0.11 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 260.00 | 1.00 | 2.90 | 1.95 | 1.50 | -0.58 | -27.89% | 0.01 | 393 | 274 | 0.31 | -0.15 | 0.01 | -0.13 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 270.00 | 2.80 | 3.80 | 3.30 | 3.10 | -1.10 | -26.19% | 0.01 | 249 | 570 | 0.26 | -0.27 | 0.02 | -0.15 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 280.00 | 5.40 | 8.10 | 6.75 | 6.20 | -1.60 | -20.52% | 0.02 | 46 | 214 | 0.25 | -0.44 | 0.02 | -0.16 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 290.00 | 11.30 | 13.60 | 12.45 | 12.30 | 0.00 | 0.00% | 0.04 | 0 | 96 | 0.25 | -0.65 | 0.02 | -0.14 | 2/18/2026 | 2/20/2026 3:59:59 PM EST |
| 300.00 | 18.60 | 20.90 | 19.75 | 19.00 | -0.70 | -3.56% | 0.07 | 12 | 86 | 0.28 | -0.82 | 0.01 | -0.09 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 310.00 | 27.70 | 30.40 | 29.05 | 76.30 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.33 | -0.92 | 0.01 | -0.05 | 12/9/2025 | 2/20/2026 3:59:59 PM EST |
| 320.00 | 36.90 | 41.00 | 38.95 | 36.70 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.44 | -0.97 | 0.00 | -0.02 | 3/10/2025 | 2/20/2026 3:59:59 PM EST |
| 330.00 | 46.90 | 51.00 | 48.95 | % | 0.15 | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.01 | 2/20/2026 3:59:59 PM EST | |||
| 340.00 | 56.90 | 61.00 | 58.95 | 71.46 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 9/29/2025 | 2/20/2026 3:59:59 PM EST |
| 350.00 | 66.90 | 70.90 | 68.90 | % | 0.20 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 360.00 | 76.90 | 80.90 | 78.90 | % | 0.22 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 370.00 | 86.90 | 90.90 | 88.90 | % | 0.24 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 380.00 | 96.90 | 100.90 | 98.90 | % | 0.26 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 390.00 | 106.90 | 110.90 | 108.90 | % | 0.28 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 400.00 | 116.90 | 121.00 | 118.95 | % | 0.30 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 410.00 | 126.90 | 131.00 | 128.95 | % | 0.31 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 420.00 | 136.90 | 141.00 | 138.95 | % | 0.33 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 430.00 | 146.90 | 151.00 | 148.95 | % | 0.35 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 440.00 | 156.90 | 161.00 | 158.95 | % | 0.36 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 450.00 | 166.90 | 171.00 | 168.95 | % | 0.38 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 460.00 | 176.90 | 181.00 | 178.95 | % | 0.39 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 470.00 | 186.90 | 191.00 | 188.95 | % | 0.40 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 480.00 | 196.90 | 201.00 | 198.95 | % | 0.41 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 490.00 | 206.90 | 211.00 | 208.95 | % | 0.43 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 500.00 | 216.90 | 221.00 | 218.95 | % | 0.44 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST |