Options Chain for AIR PRODUCTS AND CHEMICALS INC COM (APD) - $277.79 as of 6/29/2026 1:10:52 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 | 89.50 | 93.60 | 91.55 | % | 0.51 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:55 PM EST | |||
| 185.00 | 84.50 | 88.60 | 86.55 | % | 0.47 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:55 PM EST | |||
| 190.00 | 79.80 | 83.60 | 81.70 | % | 0.43 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:55 PM EST | |||
| 195.00 | 74.80 | 78.70 | 76.75 | % | 0.39 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:55 PM EST | |||
| 200.00 | 69.80 | 73.60 | 71.70 | % | 0.36 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:55 PM EST | |||
| 210.00 | 59.80 | 63.60 | 61.70 | % | 0.29 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:55 PM EST | |||
| 220.00 | 49.60 | 53.60 | 51.60 | 60.18 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.86 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/29/2026 3:59:55 PM EST |
| 230.00 | 40.30 | 43.70 | 42.00 | % | 0.18 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:55 PM EST | |||
| 240.00 | 30.40 | 33.70 | 32.05 | % | 0.13 | 0 | 0 | 0.58 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:55 PM EST | |||
| 250.00 | 20.60 | 23.30 | 21.95 | 31.18 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.43 | 0.91 | 0.01 | -0.06 | 6/18/2026 | 6/29/2026 3:59:55 PM EST |
| 260.00 | 12.10 | 14.80 | 13.45 | 12.87 | -14.63 | -53.20% | 0.05 | 1 | 2 | 0.28 | 0.78 | 0.02 | -0.10 | 6/29/2026 | 6/29/2026 3:59:55 PM EST |
| 270.00 | 5.40 | 7.30 | 6.35 | 6.30 | -5.36 | -45.97% | 0.02 | 27 | 4 | 0.26 | 0.53 | 0.03 | -0.13 | 6/29/2026 | 6/29/2026 3:59:55 PM EST |
| 280.00 | 2.15 | 3.40 | 2.78 | 3.08 | -1.88 | -37.91% | 0.01 | 1,576 | 613 | 0.27 | 0.28 | 0.02 | -0.13 | 6/29/2026 | 6/29/2026 3:59:55 PM EST |
| 290.00 | 0.55 | 2.30 | 1.43 | 0.92 | -1.33 | -59.12% | 0.00 | 84 | 498 | 0.29 | 0.13 | 0.01 | -0.08 | 6/29/2026 | 6/29/2026 3:59:55 PM EST |
| 300.00 | 0.00 | 2.40 | 1.20 | 0.35 | -0.30 | -46.16% | 0.00 | 7 | 351 | 0.46 | 0.04 | 0.01 | -0.04 | 6/29/2026 | 6/29/2026 3:59:55 PM EST |
| 310.00 | 0.00 | 0.50 | 0.25 | 0.28 | -0.04 | -12.50% | 0.00 | 4 | 867 | 0.37 | 0.02 | 0.00 | -0.02 | 6/29/2026 | 6/29/2026 3:59:55 PM EST |
| 320.00 | 0.00 | 2.20 | 1.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.62 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/29/2026 3:59:55 PM EST |
| 330.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.48 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/29/2026 3:59:55 PM EST |
| 340.00 | 0.00 | 2.15 | 1.08 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.77 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/29/2026 3:59:55 PM EST |
| 350.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.62 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/29/2026 3:59:55 PM EST |
| 360.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.90 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/29/2026 3:59:55 PM EST |
| 370.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:55 PM EST | |||
| 380.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:55 PM EST | |||
| 390.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:55 PM EST | |||
| 400.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:55 PM EST | |||
| 410.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:55 PM EST | |||
| 420.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:55 PM EST | |||
| 430.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:55 PM EST | |||
| 440.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 6/29/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:55 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:55 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:55 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:55 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:55 PM EST | |||
| 210.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:55 PM EST | |||
| 220.00 | 0.00 | 2.20 | 1.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 500 | 0.76 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/29/2026 3:59:55 PM EST |
| 230.00 | 0.05 | 0.70 | 0.38 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.39 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/29/2026 3:59:55 PM EST |
| 240.00 | 0.00 | 2.50 | 1.25 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.54 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/29/2026 3:59:55 PM EST |
| 250.00 | 0.50 | 1.70 | 1.10 | 1.01 | +0.51 | +102.00% | 0.00 | 2 | 183 | 0.30 | -0.09 | 0.01 | -0.06 | 6/29/2026 | 6/29/2026 3:59:55 PM EST |
| 260.00 | 2.35 | 3.00 | 2.68 | 3.02 | +1.48 | +96.11% | 0.01 | 1,584 | 143 | 0.28 | -0.22 | 0.02 | -0.10 | 6/29/2026 | 6/29/2026 3:59:55 PM EST |
| 270.00 | 4.60 | 7.10 | 5.85 | 6.60 | +2.90 | +78.38% | 0.02 | 77 | 918 | 0.24 | -0.47 | 0.03 | -0.13 | 6/29/2026 | 6/29/2026 3:59:55 PM EST |
| 280.00 | 11.20 | 14.20 | 12.70 | 12.54 | +4.94 | +65.00% | 0.05 | 2 | 271 | 0.27 | -0.72 | 0.02 | -0.13 | 6/29/2026 | 6/29/2026 3:59:55 PM EST |
| 290.00 | 19.20 | 22.30 | 20.75 | 12.27 | 0.00 | 0.00% | 0.07 | 0 | 52 | 0.37 | -0.87 | 0.01 | -0.08 | 6/22/2026 | 6/29/2026 3:59:55 PM EST |
| 300.00 | 28.70 | 31.80 | 30.25 | 19.81 | 0.00 | 0.00% | 0.10 | 0 | 88 | 0.45 | -0.96 | 0.01 | -0.04 | 6/22/2026 | 6/29/2026 3:59:55 PM EST |
| 310.00 | 38.70 | 41.80 | 40.25 | % | 0.13 | 0 | 0 | 0.55 | -0.98 | 0.00 | -0.02 | 6/29/2026 3:59:55 PM EST | |||
| 320.00 | 48.70 | 51.80 | 50.25 | % | 0.16 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:55 PM EST | |||
| 330.00 | 58.10 | 62.00 | 60.05 | % | 0.18 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:55 PM EST | |||
| 340.00 | 67.90 | 72.20 | 70.05 | % | 0.21 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:55 PM EST | |||
| 350.00 | 78.00 | 82.20 | 80.10 | % | 0.23 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:55 PM EST | |||
| 360.00 | 88.00 | 92.20 | 90.10 | % | 0.25 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:55 PM EST | |||
| 370.00 | 97.80 | 101.90 | 99.85 | % | 0.27 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:55 PM EST | |||
| 380.00 | 108.00 | 112.10 | 110.05 | % | 0.29 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:55 PM EST | |||
| 390.00 | 118.10 | 122.20 | 120.15 | % | 0.31 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:55 PM EST | |||
| 400.00 | 128.00 | 132.20 | 130.10 | % | 0.33 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:55 PM EST | |||
| 410.00 | 138.00 | 142.20 | 140.10 | % | 0.34 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:55 PM EST | |||
| 420.00 | 148.00 | 151.90 | 149.95 | % | 0.36 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:55 PM EST | |||
| 430.00 | 158.00 | 162.20 | 160.10 | % | 0.37 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:55 PM EST | |||
| 440.00 | 168.00 | 172.20 | 170.10 | % | 0.39 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:55 PM EST |