APD - Options Database

APD

AIR PRODS & CHEMS IN

$308.86 -1.70%

$310.00 (+0.37%)🌙

as of 07/06 06:09 PM

(7/2 18:09) ◀

Monday, July 6, 2026 (6:09pm)

▶ (7/7 18:09)

◀ 7/6 18:09 ▶

Option Volume

Detail

ℹ

Current (07/06) 266

Calls: 107 (40%)

Puts: 159 (60%)

Prior (07/02) 572

Calls: 239 (42%)

Puts: 333 (58%)

Current vs Prior -53.50%

Calls: -55.23% (Calls)

Puts: -52.25% (Puts)

Prior 7-Day Total 13,466

Calls: 6,282 (47%)

Puts: 7,184 (53%)

Prior 7-Day Average 1,923

Calls: 897 (47%)

Puts: 1,026 (53%)

Current vs Prior 7-Day Avg -86.17%

Calls: -88.08%

Puts: -84.51%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/06) $225.4K

Calls: $149.9K (67%)

Puts: $75.5K (33%)

Prior (07/02) $583.8K

Calls: $431.0K (74%)

Puts: $152.8K (26%)

Current vs Prior -61.38%

Calls: -65.22%

Puts: -50.57%

Prior 7-Day Total $11.17M

Calls: $7.46M (67%)

Puts: $3.71M (33%)

Prior 7-Day Average $1.60M

Calls: $1.07M (67%)

Puts: $529.6K (33%)

Current vs Prior 7-Day Avg -85.87%

Calls: -85.93%

Puts: -85.74%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/06) 1.49

Prior (07/02) 1.39

Current vs Prior +6.65%

Prior 7-Day Average 0.90

Current vs Prior 7-Day Avg +64.34%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/06) 25,745

Calls: 13,116 (51%)

Puts: 12,629 (49%)

Prior (07/02) 25,561

Calls: 13,095 (51%)

Puts: 12,466 (49%)

Current vs Prior +0.72%

Prior 7-Day Total 130,515

Calls: 68,534 (53%)

Puts: 61,981 (47%)

Prior 7-Day Average 18,645

Calls: 9,790 (53%)

Puts: 8,854 (47%)

Current vs Prior 7-Day Avg +38.08%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)

Current 5.80% | 10.18%5.80% | 10.18%

Prior 5.76% | 10.23%5.76% | 10.23%

Current vs Prior +0.60% | -0.49%+0.62% | -0.46%

Prior 7-Day Avg 6.59% | 10.82%6.59% | 10.82%

Current vs 7-Day Avg -12.07% | -5.87%-12.06% | -5.85%

Prior 7-Day Eod 5.76% | 10.23%-- | --

Current vs 7-Day Eod +0.60% | -0.49%-- | --

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.93% | 14.23%

Calls: 11.26% | 10.84%

Puts: 8.59% | 17.62%

Prior 9.93% | 14.23%

Calls: 11.26% | 10.84%

Puts: 8.59% | 17.62%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 14.71% | 12.77%

Calls: 14.99% | 10.44%

Puts: 14.43% | 15.09%

Current vs 7-Day Avg -32.49% | +11.46%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($149.9K). Light premium activity with dollar volume down 61% vs prior. Below-average activity with volume down 54% vs prior. Bearish P/C ratio of 1.49 indicates protective positioning.

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BEARISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 1 of results (avg 5.2%, best 5.2%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Jul 17	48.60	51.20	$49.90	5.2%	3	0.97	3

PUTS (0)

No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 6 found (avg delta 0.80, highest 0.97)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Jul 17	48.60	51.20	$49.90	5.2%	3	0.97	3
$280.00	Jul 17	28.40	31.40	$29.90	10.0%	--	0.92	1.8K
$290.00	Jul 17	18.90	21.90	$20.40	14.7%	3	0.87	484
$300.00	Jul 17	10.40	13.50	$11.95	25.9%	2	0.74	388

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$320.00	Jul 17	11.10	14.30	$12.70	25.2%	--	0.76	69
$310.00	Jul 17	5.40	6.50	$5.95	18.5%	5	0.52	97

Most actively traded options today. High liquidity = easy entry/exit. 13 active (total vol 56, top 17)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$310.00	Jul 17	4.40	6.00	$5.20	30.8%	17	0.48	897
$320.00	Jul 17	1.70	2.55	$2.13	39.9%	6	0.24	47
$260.00	Jul 17	48.60	51.20	$49.90	5.2%	3	0.97	3
$290.00	Jul 17	18.90	21.90	$20.40	14.7%	3	0.87	484
$300.00	Jul 17	10.40	13.50	$11.95	25.9%	2	0.74	388

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Jul 17	0.00	0.65	$0.33	197.0%	8	0.02	14
$310.00	Jul 17	5.40	6.50	$5.95	18.5%	5	0.52	97
$290.00	Jul 17	0.60	1.70	$1.15	95.7%	3	0.13	69
$300.00	Jul 17	2.00	2.75	$2.38	31.5%	3	0.26	92
$260.00	Jul 17	0.00	0.70	$0.35	200.0%	2	0.03	727

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. -- strikes (avg --%, max --%)

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 8 found (best R:R 75.92, avg 20.64)

BULL CALL (2)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$320.00	$330.00	Jul 17	$1.15	$8.85	$1.15	7.70	$321.15
$310.00	$320.00	Jul 17	$3.07	$6.93	$3.07	2.26	$313.07

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$270.00	$260.00	Jul 17	$0.13	$9.87	$0.13	75.92	$269.87
$280.00	$270.00	Jul 17	$0.29	$9.71	$0.29	33.48	$279.71
$290.00	$280.00	Jul 17	$0.38	$9.62	$0.38	25.32	$289.62
$240.00	$230.00	Jul 17	$0.80	$9.20	$0.80	11.50	$239.20
$300.00	$290.00	Jul 17	$1.23	$8.77	$1.23	7.13	$298.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 19.00, avg 2.50)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$280.00	$290.00	Jul 17	$9.50	$9.50	$0.50	19.00	$289.50
$290.00	$300.00	Jul 17	$8.45	$8.45	$1.55	5.45	$298.45
$300.00	$310.00	Jul 17	$6.75	$6.75	$3.25	2.08	$306.75
$310.00	$320.00	Jul 17	$3.07	$3.07	$6.93	0.44	$313.07
$320.00	$330.00	Jul 17	$1.15	$1.15	$8.85	0.13	$321.15

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$320.00	$310.00	Jul 17	$6.75	$6.75	$3.25	2.08	$313.25
$310.00	$300.00	Jul 17	$3.57	$3.57	$6.43	0.56	$306.43
$300.00	$290.00	Jul 17	$1.23	$1.23	$8.77	0.14	$298.77
$240.00	$230.00	Jul 17	$0.80	$0.80	$9.20	0.09	$239.20
$290.00	$280.00	Jul 17	$0.38	$0.38	$9.62	0.04	$289.62

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. -- found (avg debit $--, cheapest $--)

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 3.61% of stock, avg 7.70%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$310.00	Jul 17	$5.20	$5.95	$11.15	$298.85	$321.15	3.61%
$300.00	Jul 17	$11.95	$2.38	$14.33	$285.67	$314.33	4.64%
$320.00	Jul 17	$2.13	$12.70	$14.83	$305.17	$334.83	4.80%
$290.00	Jul 17	$20.40	$1.15	$21.55	$268.45	$311.55	6.98%
$280.00	Jul 17	$29.90	$0.77	$30.67	$249.33	$310.67	9.93%
$260.00	Jul 17	$49.90	$0.35	$50.25	$209.75	$310.25	16.27%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 16 found (cheapest 0.57% of stock, avg 1.20%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$330.00	$280.00	Jul 17	$0.98	$0.77	$1.75	$278.25	$331.75
$400.00	$280.00	Jul 17	$1.08	$0.77	$1.85	$278.15	$401.85
$330.00	$240.00	Jul 17	$0.98	$1.13	$2.11	$237.89	$332.11
$330.00	$290.00	Jul 17	$0.98	$1.15	$2.13	$287.87	$332.13
$400.00	$290.00	Jul 17	$1.08	$1.15	$2.23	$287.77	$402.23
$400.00	$240.00	Jul 17	$1.08	$1.13	$2.21	$237.79	$402.21
$320.00	$280.00	Jul 17	$2.13	$0.77	$2.90	$277.10	$322.90
$320.00	$290.00	Jul 17	$2.13	$1.15	$3.28	$286.72	$323.28
$320.00	$240.00	Jul 17	$2.13	$1.13	$3.26	$236.74	$323.26
$330.00	$300.00	Jul 17	$0.98	$2.38	$3.36	$296.64	$333.36

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 19 found (best R:R 26.03, avg credit $5.07)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
260/270	280/290	Jul 17	$9.63	$0.37	26.03	$260.37	$289.63
230/240	290/300	Jul 17	$9.25	$0.75	12.33	$230.75	$299.25
270/280	290/300	Jul 17	$8.74	$1.26	6.94	$271.26	$298.74
260/270	290/300	Jul 17	$8.58	$1.42	6.04	$261.42	$298.58
230/240	300/310	Jul 17	$7.55	$2.45	3.08	$232.45	$307.55
280/290	300/310	Jul 17	$7.13	$2.87	2.48	$282.87	$307.13
270/280	300/310	Jul 17	$7.04	$2.96	2.38	$272.96	$307.04
260/270	300/310	Jul 17	$6.88	$3.12	2.21	$263.12	$306.88
300/310	320/330	Jul 17	$4.72	$5.28	0.89	$305.28	$324.72
290/300	310/320	Jul 17	$4.30	$5.70	0.75	$295.70	$314.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 110.11, cheapest $0.09)

CALLS (4)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$280.00	$290.00	$300.00	Jul 17	$1.05	$8.95	8.52
$290.00	$300.00	$310.00	Jul 17	$1.70	$8.30	4.88
$310.00	$320.00	$330.00	Jul 17	$1.92	$8.08	4.21
$300.00	$310.00	$320.00	Jul 17	$3.68	$6.32	1.72

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$270.00	$280.00	$290.00	Jul 17	$0.09	$9.91	110.11
$260.00	$270.00	$280.00	Jul 17	$0.16	$9.84	61.50
$250.00	$260.00	$270.00	Jul 17	$0.21	$9.79	46.62
$240.00	$250.00	$260.00	Jul 17	$0.62	$9.38	15.13
$280.00	$290.00	$300.00	Jul 17	$0.85	$9.15	10.76

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 16 found (best net $-1.18, 9 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$330.00	$400.00	1:2	Jul 17	-$1.18	$68.82
$260.00	$280.00	1:2	Jul 17	-$9.90	$10.10
$290.00	$300.00	1:2	Jul 17	-$3.50	$6.50
$320.00	$330.00	1:2	Jul 17	$0.17	$9.83
$310.00	$320.00	1:2	Jul 17	$0.94	$9.06

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$280.00	$270.00	1:2	Jul 17	-$0.19	$9.81
$270.00	$260.00	1:2	Jul 17	-$0.22	$9.78
$290.00	$280.00	1:2	Jul 17	-$0.39	$9.61
$260.00	$250.00	1:2	Jul 17	-$0.51	$9.49
$250.00	$240.00	1:2	Jul 17	-$1.83	$8.17

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 1.42%, avg 0.70%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$310.00	Jul 17	$4.40	0.48	0.4%	1.42%	1.79%	17	897
$320.00	Jul 17	$1.70	0.24	3.6%	0.55%	4.16%	6	47
$330.00	Jul 17	$0.40	0.12	6.8%	0.13%	6.97%	1	33

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 107

Total Puts 159

Put/Call Ratio 1.49

Net Difference -52

Prior's Put/Call Breakdown

Total Calls 239

Total Puts 333

Put/Call Ratio 1.39

Net Difference -94

Prior 7-Day Put/Call Summary

Total Calls 6,282

Total Puts 7,184

Average Put/Call Ratio 0.90

Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card