APD · Air Products & Chemicals, Inc.

Track APD — free Ask ALVIS about APD

$293.07 -4.87 (-1.63%)

Market Cap

$66.33B

222.68M

Options Chain

15-min delayed Underlying $293.07 · today Options Calculator

Positioning

Aug 21, 2026 · 25 days to expiry · 58 contracts

Put / call OI

1.40

Put-heavy positioning

Open interest

6,702

contracts outstanding

Volume

178

traded today

Max pain

$280.00

$13.07 below spot

ATM implied vol

31.8%

market's expected move

Open interest by strike · near the money

Calls Puts

170

175

180

185

190

195

200

210

220

230

240

250

260

270

280

290

300

310

320

330

340

350

360

370

380

390

400

410

420

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Aug 21 25d Sep 18 53d Dec 18 144d Jan 15 172d Mar 19 235d Jun 17 325d

Calls						Puts
OI	Vol	IV	Δ	Last	Strike	Last	Δ	IV	Vol	OI
0	1	110.9%	0.98	$110.70		—	-0.014	101%	—	0
Call · $170 In the money Last $110.70 Breakeven $280.70 Implied vol 110.9% Delta 0.98 ≈98% ITM Gamma 0.001 Theta -0.075 Vega 0.029 Open interest 0 Model this call Put · $170 Last — Breakeven — Implied vol 101% Delta -0.014 ≈1% ITM Gamma 0 Theta -0.054 Vega 0.03 Open interest 0 Model this put
0	—	104.1%	0.98	—		—	-0.014	96.1%	—	0
Call · $175 In the money Last — Breakeven — Implied vol 104.1% Delta 0.98 ≈98% ITM Gamma 0.001 Theta -0.069 Vega 0.029 Open interest 0 Model this call Put · $175 Last — Breakeven — Implied vol 96.1% Delta -0.014 ≈1% ITM Gamma 0 Theta -0.054 Vega 0.03 Open interest 0 Model this put
0	—	104.6%	0.973	—		—	-0.017	93.1%	—	0
Call · $180 In the money Last — Breakeven — Implied vol 104.6% Delta 0.973 ≈97% ITM Gamma 0.001 Theta -0.09 Vega 0.059 Open interest 0 Model this call Put · $180 Last — Breakeven — Implied vol 93.1% Delta -0.017 ≈2% ITM Gamma 0.001 Theta -0.058 Vega 0.031 Open interest 0 Model this put
0	—	97.6%	0.974	—		—	-0.017	88.5%	—	0
Call · $185 In the money Last — Breakeven — Implied vol 97.6% Delta 0.974 ≈97% ITM Gamma 0.001 Theta -0.081 Vega 0.059 Open interest 0 Model this call Put · $185 Last — Breakeven — Implied vol 88.5% Delta -0.017 ≈2% ITM Gamma 0.001 Theta -0.058 Vega 0.031 Open interest 0 Model this put
0	—	92.5%	0.973	—		—	-0.018	84.1%	—	0
Call · $190 In the money Last — Breakeven — Implied vol 92.5% Delta 0.973 ≈97% ITM Gamma 0.001 Theta -0.08 Vega 0.06 Open interest 0 Model this call Put · $190 Last — Breakeven — Implied vol 84.1% Delta -0.018 ≈2% ITM Gamma 0.001 Theta -0.057 Vega 0.031 Open interest 0 Model this put
0	—	90.7%	0.967	—		—	-0.019	79.7%	—	0
Call · $195 In the money Last — Breakeven — Implied vol 90.7% Delta 0.967 ≈97% ITM Gamma 0.001 Theta -0.094 Vega 0.062 Open interest 0 Model this call Put · $195 Last — Breakeven — Implied vol 79.7% Delta -0.019 ≈2% ITM Gamma 0.001 Theta -0.057 Vega 0.032 Open interest 0 Model this put
0	—	84.1%	0.968	—		$0.75	-0.022	77%	2	3
Call · $200 In the money Last — Breakeven — Implied vol 84.1% Delta 0.968 ≈97% ITM Gamma 0.001 Theta -0.085 Vega 0.063 Open interest 0 Model this call Put · $200 Last $0.75 Breakeven $199.25 Implied vol 77% Delta -0.022 ≈2% ITM Gamma 0.001 Theta -0.062 Vega 0.032 Open interest 3 Model this put
0	—	76.2%	0.962	—		—	-0.024	68.9%	—	0
Call · $210 In the money Last — Breakeven — Implied vol 76.2% Delta 0.962 ≈96% ITM Gamma 0.001 Theta -0.09 Vega 0.065 Open interest 0 Model this call Put · $210 Last — Breakeven — Implied vol 68.9% Delta -0.024 ≈2% ITM Gamma 0.001 Theta -0.061 Vega 0.033 Open interest 0 Model this put
0	—	69.4%	0.953	—		$1.15	-0.029	61.2%	1	2
Call · $220 In the money Last — Breakeven — Implied vol 69.4% Delta 0.953 ≈95% ITM Gamma 0.002 Theta -0.099 Vega 0.067 Open interest 0 Model this call Put · $220 Last $1.15 Breakeven $218.85 Implied vol 61.2% Delta -0.029 ≈3% ITM Gamma 0.001 Theta -0.063 Vega 0.068 Open interest 2 Model this put
0	—	54.8%	0.961	—		$0.35	-0.059	63.6%	1	21
Call · $230 In the money Last — Breakeven — Implied vol 54.8% Delta 0.961 ≈96% ITM Gamma 0.002 Theta -0.065 Vega 0.068 Open interest 0 Model this call Put · $230 Last $0.35 Breakeven $229.65 Implied vol 63.6% Delta -0.059 ≈6% ITM Gamma 0.002 Theta -0.117 Vega 0.12 Open interest 21 Model this put
0	—	48.8%	0.949	—		$0.05	-0.054	49.7%	1	57
Call · $240 In the money Last — Breakeven — Implied vol 48.8% Delta 0.949 ≈95% ITM Gamma 0.003 Theta -0.074 Vega 0.071 Open interest 0 Model this call Put · $240 Last $0.05 Breakeven $239.95 Implied vol 49.7% Delta -0.054 ≈5% ITM Gamma 0.003 Theta -0.083 Vega 0.071 Open interest 57 Model this put
4	2	44.7%	0.921	$59.30		$1.65	-0.097	49.1%	1	88
Call · $250 In the money Last $59.30 Breakeven $309.30 Implied vol 44.7% Delta 0.921 ≈92% ITM Gamma 0.004 Theta -0.096 Vega 0.125 Open interest 4 Model this call Put · $250 Last $1.65 Breakeven $248.35 Implied vol 49.1% Delta -0.097 ≈10% ITM Gamma 0.005 Theta -0.129 Vega 0.125 Open interest 88 Model this put
2	1	43.6%	0.866	$40.58		$1.90	-0.084	34.3%	3	2.6k
Call · $260 In the money Last $40.58 Breakeven $300.58 Implied vol 43.6% Delta 0.866 ≈87% ITM Gamma 0.006 Theta -0.142 Vega 0.191 Open interest 2 Model this call Put · $260 Last $1.90 Breakeven $258.10 Implied vol 34.3% Delta -0.084 ≈8% ITM Gamma 0.006 Theta -0.081 Vega 0.128 Open interest 2.6k Model this put
7	1	35.5%	0.822	$31.58		$2.00	-0.168	34.1%	1	137
Call · $270 In the money Last $31.58 Breakeven $301.58 Implied vol 35.5% Delta 0.822 ≈82% ITM Gamma 0.01 Theta -0.139 Vega 0.195 Open interest 7 Model this call Put · $270 Last $2.00 Breakeven $268.00 Implied vol 34.1% Delta -0.168 ≈17% ITM Gamma 0.01 Theta -0.131 Vega 0.195 Open interest 137 Model this put
468	2	36.3%	0.7	$22.00		$4.65	-0.281	32.6%	3	813
Call · $280 In the money Last $22.00 Breakeven $302.00 Implied vol 36.3% Delta 0.7 ≈70% ITM Gamma 0.013 Theta -0.192 Vega 0.26 Open interest 468 Model this call Put · $280 Last $4.65 Breakeven $275.35 Implied vol 32.6% Delta -0.281 ≈28% ITM Gamma 0.014 Theta -0.169 Vega 0.26 Open interest 813 Model this put
93	7	32.5%	0.566	$11.40		$8.30	-0.43	31%	22	52
Call · $290 In the money Last $11.40 Breakeven $301.40 Implied vol 32.5% Delta 0.566 ≈57% ITM Gamma 0.016 Theta -0.195 Vega 0.303 Open interest 93 Model this call Put · $290 Last $8.30 Breakeven $281.70 Implied vol 31% Delta -0.43 ≈43% ITM Gamma 0.017 Theta -0.187 Vega 0.303 Open interest 52 Model this put
Underlying $293.07
726	60	31.2%	0.404	$10.20		$12.50	-0.596	30.7%	5	96
Call · $300 Last $10.20 Breakeven $310.20 Implied vol 31.2% Delta 0.404 ≈40% ITM Gamma 0.016 Theta -0.186 Vega 0.308 Open interest 726 Model this call Put · $300 In the money Last $12.50 Breakeven $287.50 Implied vol 30.7% Delta -0.596 ≈60% ITM Gamma 0.017 Theta -0.182 Vega 0.308 Open interest 96 Model this put
366	1	31%	0.258	$5.05		$16.80	-0.758	29%	2	3
Call · $310 Last $5.05 Breakeven $315.05 Implied vol 31% Delta 0.258 ≈26% ITM Gamma 0.014 Theta -0.155 Vega 0.274 Open interest 366 Model this call Put · $310 In the money Last $16.80 Breakeven $293.20 Implied vol 29% Delta -0.758 ≈76% ITM Gamma 0.014 Theta -0.14 Vega 0.254 Open interest 3 Model this put
424	3	37.1%	0.198	$2.75		$24.80	-0.832	33.1%	3	3
Call · $320 Last $2.75 Breakeven $322.75 Implied vol 37.1% Delta 0.198 ≈20% ITM Gamma 0.01 Theta -0.158 Vega 0.213 Open interest 424 Model this call Put · $320 In the money Last $24.80 Breakeven $295.20 Implied vol 33.1% Delta -0.832 ≈83% ITM Gamma 0.01 Theta -0.125 Vega 0.212 Open interest 3 Model this put
334	1	38.7%	0.131	$0.40		$35.00	-0.891	35.1%	1	1
Call · $330 Last $0.40 Breakeven $330.40 Implied vol 38.7% Delta 0.131 ≈13% ITM Gamma 0.007 Theta -0.127 Vega 0.144 Open interest 334 Model this call Put · $330 In the money Last $35.00 Breakeven $295.00 Implied vol 35.1% Delta -0.891 ≈89% ITM Gamma 0.007 Theta -0.097 Vega 0.144 Open interest 1 Model this put
270	10	35.8%	0.062	$0.90		—	-0.929	37.7%	—	0
Call · $340 Last $0.90 Breakeven $340.90 Implied vol 35.8% Delta 0.062 ≈6% ITM Gamma 0.004 Theta -0.067 Vega 0.085 Open interest 270 Model this call Put · $340 In the money Last — Breakeven — Implied vol 37.7% Delta -0.929 ≈93% ITM Gamma 0.005 Theta -0.076 Vega 0.084 Open interest 0 Model this put
48	4	38.1%	0.041	$0.80		—	-0.987	31.1%	—	0
Call · $350 Last $0.80 Breakeven $350.80 Implied vol 38.1% Delta 0.041 ≈4% ITM Gamma 0.003 Theta -0.051 Vega 0.086 Open interest 48 Model this call Put · $350 In the money Last — Breakeven — Implied vol 31.1% Delta -0.987 ≈99% ITM Gamma 0.002 Theta -0.014 Vega 0.037 Open interest 0 Model this put
14	3	46.3%	0.051	$0.80		—	-0.979	38.2%	—	0
Call · $360 Last $0.80 Breakeven $360.80 Implied vol 46.3% Delta 0.051 ≈5% ITM Gamma 0.003 Theta -0.074 Vega 0.087 Open interest 14 Model this call Put · $360 In the money Last — Breakeven — Implied vol 38.2% Delta -0.979 ≈98% ITM Gamma 0.002 Theta -0.026 Vega 0.04 Open interest 0 Model this put
30	30	46.7%	0.031	$0.50		—	-0.989	39.8%	—	0
Call · $370 Last $0.50 Breakeven $370.50 Implied vol 46.7% Delta 0.031 ≈3% ITM Gamma 0.002 Theta -0.05 Vega 0.044 Open interest 30 Model this call Put · $370 In the money Last — Breakeven — Implied vol 39.8% Delta -0.989 ≈99% ITM Gamma 0.001 Theta -0.015 Vega 0.017 Open interest 0 Model this put
0	—	51.9%	0.031	—		—	-0.994	40.5%	—	0
Call · $380 Last — Breakeven — Implied vol 51.9% Delta 0.031 ≈3% ITM Gamma 0.002 Theta -0.056 Vega 0.045 Open interest 0 Model this call Put · $380 In the money Last — Breakeven — Implied vol 40.5% Delta -0.994 ≈99% ITM Gamma 0.001 Theta -0.007 Vega 0.012 Open interest 0 Model this put
4	4	54.8%	0.027	$0.35		—	—	—	—	0
Call · $390 Last $0.35 Breakeven $390.35 Implied vol 54.8% Delta 0.027 ≈3% ITM Gamma 0.001 Theta -0.052 Vega 0.045 Open interest 4 Model this call Put · $390 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
2	2	58.7%	0.025	$0.45		—	-0.995	48.1%	—	0
Call · $400 Last $0.45 Breakeven $400.45 Implied vol 58.7% Delta 0.025 ≈3% ITM Gamma 0.001 Theta -0.053 Vega 0.046 Open interest 2 Model this call Put · $400 In the money Last — Breakeven — Implied vol 48.1% Delta -0.995 ≈99% ITM Gamma 0.001 Theta -0.008 Vega 0.012 Open interest 0 Model this put
0	—	62.5%	0.024	—		—	-0.979	61.8%	—	0
Call · $410 Last — Breakeven — Implied vol 62.5% Delta 0.024 ≈2% ITM Gamma 0.001 Theta -0.054 Vega 0.046 Open interest 0 Model this call Put · $410 In the money Last — Breakeven — Implied vol 61.8% Delta -0.979 ≈98% ITM Gamma 0.001 Theta -0.042 Vega 0.043 Open interest 0 Model this put
0	—	66.2%	0.023	—		—	-0.995	55.3%	—	0
Call · $420 Last — Breakeven — Implied vol 66.2% Delta 0.023 ≈2% ITM Gamma 0.001 Theta -0.055 Vega 0.047 Open interest 0 Model this call Put · $420 In the money Last — Breakeven — Implied vol 55.3% Delta -0.995 ≈100% ITM Gamma 0.001 Theta -0.009 Vega 0.012 Open interest 0 Model this put

About this data

Greeks, implied volatility, open interest and the last price come from the latest daily snapshot and are 15-minute delayed. Bid and ask are not included on this plan.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown. The 25 strikes around the money are shown by default — switch to "All 29" for the wings. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.

Key facts CIK 2969 CUSIP 009158106 13F (30d) 565 filings 550 filers Visit website