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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 99.60 | 103.70 | 101.65 | 110.70 | 0.00 | 0.00% | 0.60 | 0 | 1 | 0.89 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 6/29/2026 3:59:55 PM EST |
| 175.00 | 94.60 | 98.60 | 96.60 | % | 0.55 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:55 PM EST | |||
| 180.00 | 89.60 | 93.70 | 91.65 | % | 0.51 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:55 PM EST | |||
| 185.00 | 84.60 | 88.70 | 86.65 | % | 0.47 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:55 PM EST | |||
| 190.00 | 79.60 | 83.70 | 81.65 | % | 0.43 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:55 PM EST | |||
| 195.00 | 74.70 | 78.70 | 76.70 | % | 0.39 | 0 | 0 | 0.68 | 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 | 0.63 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:55 PM EST | |||
| 210.00 | 60.20 | 63.60 | 61.90 | % | 0.29 | 0 | 0 | 0.53 | 0.99 | 0.00 | -0.01 | 6/29/2026 3:59:55 PM EST | |||
| 220.00 | 50.60 | 54.20 | 52.40 | % | 0.24 | 0 | 0 | 0.49 | 0.96 | 0.00 | -0.02 | 6/29/2026 3:59:55 PM EST | |||
| 230.00 | 41.20 | 45.00 | 43.10 | % | 0.19 | 0 | 0 | 0.44 | 0.91 | 0.00 | -0.05 | 6/29/2026 3:59:55 PM EST | |||
| 240.00 | 32.50 | 35.70 | 34.10 | % | 0.14 | 0 | 0 | 0.31 | 0.85 | 0.01 | -0.07 | 6/29/2026 3:59:55 PM EST | |||
| 250.00 | 24.30 | 28.10 | 26.20 | % | 0.10 | 0 | 0 | 0.31 | 0.77 | 0.01 | -0.09 | 6/29/2026 3:59:55 PM EST | |||
| 260.00 | 17.70 | 20.30 | 19.00 | 28.80 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.31 | 0.66 | 0.01 | -0.11 | 6/5/2026 | 6/29/2026 3:59:55 PM EST |
| 270.00 | 12.20 | 14.10 | 13.15 | 13.20 | -5.10 | -27.87% | 0.05 | 2 | 4 | 0.30 | 0.54 | 0.01 | -0.11 | 6/29/2026 | 6/29/2026 3:59:55 PM EST |
| 280.00 | 7.20 | 9.20 | 8.20 | 9.30 | -2.50 | -21.19% | 0.03 | 3 | 467 | 0.29 | 0.41 | 0.01 | -0.11 | 6/29/2026 | 6/29/2026 3:59:55 PM EST |
| 290.00 | 4.90 | 7.20 | 6.05 | 5.80 | -1.85 | -24.19% | 0.02 | 5 | 97 | 0.31 | 0.29 | 0.01 | -0.10 | 6/29/2026 | 6/29/2026 3:59:55 PM EST |
| 300.00 | 2.75 | 3.90 | 3.33 | 3.17 | -1.83 | -36.60% | 0.01 | 3 | 435 | 0.30 | 0.20 | 0.01 | -0.08 | 6/29/2026 | 6/29/2026 3:59:55 PM EST |
| 310.00 | 1.55 | 2.65 | 2.10 | 2.15 | -0.73 | -25.35% | 0.01 | 3 | 189 | 0.30 | 0.13 | 0.01 | -0.06 | 6/29/2026 | 6/29/2026 3:59:55 PM EST |
| 320.00 | 0.60 | 2.00 | 1.30 | 1.90 | -0.25 | -11.63% | 0.00 | 1 | 19 | 0.31 | 0.08 | 0.00 | -0.04 | 6/29/2026 | 6/29/2026 3:59:55 PM EST |
| 330.00 | 0.00 | 2.70 | 1.35 | 2.28 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.43 | 0.05 | 0.00 | -0.03 | 6/24/2026 | 6/29/2026 3:59:55 PM EST |
| 340.00 | 0.00 | 2.70 | 1.35 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.47 | 0.03 | 0.00 | -0.02 | 6/25/2026 | 6/29/2026 3:59:55 PM EST |
| 350.00 | 0.00 | 2.50 | 1.25 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.50 | 0.01 | 0.00 | -0.01 | 6/22/2026 | 6/29/2026 3:59:55 PM EST |
| 360.00 | 0.00 | 2.35 | 1.18 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.53 | 0.01 | 0.00 | -0.01 | 6/10/2026 | 6/29/2026 3:59:55 PM EST |
| 370.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:55 PM EST | |||
| 380.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:55 PM EST | |||
| 390.00 | 0.00 | 1.70 | 0.85 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.50 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/29/2026 3:59:55 PM EST |
| 400.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.66 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/29/2026 3:59:55 PM EST |
| 410.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.69 | 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 | 0.72 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:55 PM EST | |||
| 175.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:55 PM EST | |||
| 180.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:55 PM EST | |||
| 185.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:55 PM EST | |||
| 190.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:55 PM EST | |||
| 195.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:55 PM EST | |||
| 200.00 | 0.00 | 2.40 | 1.20 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.61 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/29/2026 3:59:55 PM EST |
| 210.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.44 | -0.01 | 0.00 | -0.01 | 6/29/2026 3:59:55 PM EST | |||
| 220.00 | 0.00 | 1.50 | 0.75 | 0.85 | -0.67 | -44.08% | 0.00 | 1 | 1 | 0.41 | -0.04 | 0.00 | -0.02 | 6/29/2026 | 6/29/2026 3:59:55 PM EST |
| 230.00 | 1.00 | 3.00 | 2.00 | 1.60 | +0.59 | +58.42% | 0.01 | 3 | 5 | 0.37 | -0.09 | 0.00 | -0.05 | 6/29/2026 | 6/29/2026 3:59:55 PM EST |
| 240.00 | 2.25 | 3.00 | 2.63 | 2.80 | +0.75 | +36.59% | 0.01 | 5 | 54 | 0.33 | -0.15 | 0.01 | -0.07 | 6/29/2026 | 6/29/2026 3:59:55 PM EST |
| 250.00 | 4.20 | 5.10 | 4.65 | 4.61 | +0.71 | +18.21% | 0.02 | 10 | 86 | 0.32 | -0.23 | 0.01 | -0.09 | 6/29/2026 | 6/29/2026 3:59:55 PM EST |
| 260.00 | 6.70 | 8.10 | 7.40 | 7.40 | +2.20 | +42.31% | 0.03 | 2,519 | 93 | 0.31 | -0.34 | 0.01 | -0.11 | 6/29/2026 | 6/29/2026 3:59:55 PM EST |
| 270.00 | 10.80 | 12.40 | 11.60 | 11.25 | +2.45 | +27.85% | 0.04 | 3 | 76 | 0.30 | -0.46 | 0.01 | -0.11 | 6/29/2026 | 6/29/2026 3:59:55 PM EST |
| 280.00 | 16.00 | 18.00 | 17.00 | 17.72 | +4.12 | +30.30% | 0.06 | 3 | 769 | 0.29 | -0.59 | 0.01 | -0.11 | 6/29/2026 | 6/29/2026 3:59:55 PM EST |
| 290.00 | 22.50 | 25.20 | 23.85 | 18.00 | 0.00 | 0.00% | 0.08 | 0 | 14 | 0.29 | -0.71 | 0.01 | -0.10 | 6/25/2026 | 6/29/2026 3:59:55 PM EST |
| 300.00 | 30.50 | 33.20 | 31.85 | 22.00 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.29 | -0.80 | 0.01 | -0.08 | 6/12/2026 | 6/29/2026 3:59:55 PM EST |
| 310.00 | 38.80 | 42.40 | 40.60 | % | 0.13 | 0 | 0 | 0.27 | -0.87 | 0.01 | -0.06 | 6/29/2026 3:59:55 PM EST | |||
| 320.00 | 48.50 | 51.90 | 50.20 | % | 0.16 | 0 | 0 | 0.40 | -0.92 | 0.00 | -0.04 | 6/29/2026 3:59:55 PM EST | |||
| 330.00 | 58.50 | 62.10 | 60.30 | % | 0.18 | 0 | 0 | 0.48 | -0.95 | 0.00 | -0.03 | 6/29/2026 3:59:55 PM EST | |||
| 340.00 | 68.10 | 72.20 | 70.15 | % | 0.21 | 0 | 0 | 0.52 | -0.97 | 0.00 | -0.02 | 6/29/2026 3:59:55 PM EST | |||
| 350.00 | 77.90 | 82.30 | 80.10 | % | 0.23 | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.01 | 6/29/2026 3:59:55 PM EST | |||
| 360.00 | 88.00 | 92.30 | 90.15 | % | 0.25 | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.01 | 6/29/2026 3:59:55 PM EST | |||
| 370.00 | 98.00 | 102.20 | 100.10 | % | 0.27 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:55 PM EST | |||
| 380.00 | 108.00 | 112.20 | 110.10 | % | 0.29 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:55 PM EST | |||
| 390.00 | 117.90 | 122.20 | 120.05 | % | 0.31 | 0 | 0 | 0.73 | -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 | 0.77 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:55 PM EST | |||
| 410.00 | 137.80 | 142.20 | 140.00 | % | 0.34 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:55 PM EST | |||
| 420.00 | 148.00 | 152.20 | 150.10 | % | 0.36 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:55 PM EST |