Options Chain for AIR PRODUCTS AND CHEMICALS INC COM (APD) - $301.27 as of 9/7/2026 4:11:18 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 | 119.50 | 123.70 | 121.60 | % | 0.68 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 185.00 | 114.50 | 118.70 | 116.60 | % | 0.63 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 190.00 | 109.60 | 113.80 | 111.70 | % | 0.59 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 195.00 | 104.70 | 108.80 | 106.75 | % | 0.55 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 200.00 | 99.60 | 103.80 | 101.70 | % | 0.51 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 210.00 | 89.70 | 93.90 | 91.80 | % | 0.44 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 220.00 | 79.80 | 83.90 | 81.85 | % | 0.37 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 230.00 | 70.00 | 73.90 | 71.95 | % | 0.31 | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 240.00 | 59.80 | 64.00 | 61.90 | % | 0.26 | 0 | 0 | 0.57 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 250.00 | 50.30 | 54.10 | 52.20 | % | 0.21 | 0 | 0 | 0.51 | 0.99 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 260.00 | 40.60 | 44.50 | 42.55 | % | 0.16 | 0 | 0 | 0.45 | 0.95 | 0.00 | -0.03 | 9/4/2026 3:59:56 PM EST | |||
| 270.00 | 31.60 | 34.60 | 33.10 | % | 0.12 | 0 | 0 | 0.29 | 0.89 | 0.01 | -0.05 | 9/4/2026 3:59:56 PM EST | |||
| 280.00 | 22.80 | 25.80 | 24.30 | % | 0.09 | 0 | 0 | 0.27 | 0.80 | 0.01 | -0.08 | 9/4/2026 3:59:56 PM EST | |||
| 290.00 | 14.60 | 17.80 | 16.20 | 16.00 | -2.58 | -13.89% | 0.06 | 2 | 43 | 0.24 | 0.68 | 0.01 | -0.10 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 300.00 | 8.80 | 11.80 | 10.30 | 11.00 | -1.30 | -10.57% | 0.03 | 5 | 5 | 0.24 | 0.53 | 0.02 | -0.11 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 310.00 | 4.20 | 7.40 | 5.80 | 5.38 | -1.45 | -21.23% | 0.02 | 3 | 356 | 0.23 | 0.37 | 0.02 | -0.10 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 320.00 | 2.00 | 4.80 | 3.40 | 3.00 | -0.95 | -24.06% | 0.01 | 3 | 180 | 0.24 | 0.22 | 0.01 | -0.08 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 330.00 | 0.10 | 3.40 | 1.75 | 1.45 | -0.65 | -30.96% | 0.01 | 9 | 75 | 0.22 | 0.12 | 0.01 | -0.05 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 340.00 | 0.00 | 2.95 | 1.48 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.25 | 0.06 | 0.01 | -0.03 | 9/3/2026 | 9/4/2026 3:59:56 PM EST |
| 350.00 | 0.00 | 2.55 | 1.28 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.38 | 0.03 | 0.00 | -0.02 | 9/2/2026 | 9/4/2026 3:59:56 PM EST |
| 360.00 | 0.00 | 2.35 | 1.18 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.42 | 0.01 | 0.00 | -0.01 | 9/3/2026 | 9/4/2026 3:59:56 PM EST |
| 370.00 | 0.00 | 2.25 | 1.13 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.46 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 3:59:56 PM EST |
| 380.00 | 0.00 | 2.20 | 1.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.50 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/4/2026 3:59:56 PM EST |
| 390.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 400.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 410.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 420.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 430.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 440.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 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 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 220.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 230.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 240.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 250.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.46 | -0.01 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 260.00 | 0.50 | 2.05 | 1.28 | 0.75 | -0.05 | -6.25% | 0.00 | 10 | 15 | 0.28 | -0.05 | 0.00 | -0.03 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 270.00 | 0.95 | 2.60 | 1.78 | 1.25 | -0.25 | -16.67% | 0.01 | 22 | 18 | 0.28 | -0.11 | 0.01 | -0.05 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 280.00 | 2.20 | 3.60 | 2.90 | 3.10 | +0.95 | +44.19% | 0.01 | 4 | 28 | 0.26 | -0.20 | 0.01 | -0.08 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 290.00 | 4.30 | 7.40 | 5.85 | 4.90 | +0.55 | +12.65% | 0.02 | 2 | 31 | 0.26 | -0.32 | 0.01 | -0.10 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 300.00 | 8.10 | 10.00 | 9.05 | 9.80 | +2.50 | +34.25% | 0.03 | 3 | 36 | 0.23 | -0.47 | 0.02 | -0.11 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 310.00 | 13.40 | 16.60 | 15.00 | 10.10 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.24 | -0.63 | 0.02 | -0.10 | 9/2/2026 | 9/4/2026 3:59:56 PM EST |
| 320.00 | 20.40 | 24.50 | 22.45 | % | 0.07 | 0 | 0 | 0.24 | -0.78 | 0.01 | -0.08 | 9/4/2026 3:59:56 PM EST | |||
| 330.00 | 28.90 | 32.50 | 30.70 | 26.40 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.31 | -0.88 | 0.01 | -0.05 | 8/21/2026 | 9/4/2026 3:59:56 PM EST |
| 340.00 | 38.20 | 42.10 | 40.15 | % | 0.12 | 0 | 0 | 0.34 | -0.94 | 0.01 | -0.03 | 9/4/2026 3:59:56 PM EST | |||
| 350.00 | 47.80 | 52.00 | 49.90 | % | 0.14 | 0 | 0 | 0.40 | -0.97 | 0.00 | -0.02 | 9/4/2026 3:59:56 PM EST | |||
| 360.00 | 57.70 | 61.90 | 59.80 | % | 0.17 | 0 | 0 | 0.44 | -0.99 | 0.00 | -0.01 | 9/4/2026 3:59:56 PM EST | |||
| 370.00 | 67.50 | 71.80 | 69.65 | % | 0.19 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 380.00 | 77.60 | 81.80 | 79.70 | % | 0.21 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 390.00 | 87.60 | 91.70 | 89.65 | % | 0.23 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 400.00 | 97.50 | 101.50 | 99.50 | % | 0.25 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 410.00 | 107.40 | 111.70 | 109.55 | % | 0.27 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 420.00 | 117.40 | 121.60 | 119.50 | % | 0.28 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 430.00 | 127.30 | 131.40 | 129.35 | % | 0.30 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 440.00 | 137.10 | 141.40 | 139.25 | % | 0.32 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST |