Options Chain for AAON INC COM PAR $0.004 (AAON) - $80.51 as of 8/24/2026 7:20:42 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 34.60 | 38.80 | 36.70 | 59.27 | 0.00 | 0.00% | 0.92 | 0 | 0 | 1.64 | 0.99 | 0.00 | -0.01 | 4/27/2026 | 8/24/2026 4:00:02 PM EST |
| 45.00 | 29.80 | 33.50 | 31.65 | % | 0.70 | 0 | 0 | 1.42 | 0.98 | 0.00 | -0.01 | 8/24/2026 4:00:02 PM EST | |||
| 50.00 | 24.80 | 29.00 | 26.90 | % | 0.54 | 0 | 0 | 1.28 | 0.96 | 0.00 | -0.02 | 8/24/2026 4:00:02 PM EST | |||
| 55.00 | 20.40 | 24.00 | 22.20 | 92.50 | 0.00 | 0.00% | 0.40 | 0 | 2 | 0.99 | 0.92 | 0.01 | -0.04 | 5/7/2026 | 8/24/2026 4:00:02 PM EST |
| 60.00 | 16.40 | 18.90 | 17.65 | 32.54 | 0.00 | 0.00% | 0.29 | 0 | 173 | 0.79 | 0.87 | 0.01 | -0.05 | 4/15/2026 | 8/24/2026 4:00:02 PM EST |
| 65.00 | 12.20 | 15.80 | 14.00 | 25.90 | 0.00 | 0.00% | 0.22 | 0 | 9 | 0.57 | 0.79 | 0.02 | -0.06 | 3/24/2026 | 8/24/2026 4:00:02 PM EST |
| 70.00 | 8.50 | 12.50 | 10.50 | 10.50 | -14.92 | -58.70% | 0.15 | 590 | 15 | 0.58 | 0.70 | 0.02 | -0.07 | 8/24/2026 | 8/24/2026 4:00:02 PM EST |
| 75.00 | 6.40 | 9.60 | 8.00 | 7.00 | -5.64 | -44.62% | 0.11 | 2 | 2 | 0.61 | 0.59 | 0.02 | -0.07 | 8/24/2026 | 8/24/2026 4:00:02 PM EST |
| 80.00 | 4.00 | 6.80 | 5.40 | 4.90 | -2.49 | -33.70% | 0.07 | 1 | 8 | 0.58 | 0.48 | 0.02 | -0.07 | 8/24/2026 | 8/24/2026 4:00:02 PM EST |
| 85.00 | 2.80 | 5.10 | 3.95 | 6.23 | 0.00 | 0.00% | 0.05 | 0 | 18 | 0.60 | 0.37 | 0.02 | -0.07 | 8/20/2026 | 8/24/2026 4:00:02 PM EST |
| 90.00 | 1.35 | 3.30 | 2.33 | 4.10 | 0.00 | 0.00% | 0.03 | 0 | 52 | 0.56 | 0.29 | 0.02 | -0.06 | 8/20/2026 | 8/24/2026 4:00:02 PM EST |
| 95.00 | 0.50 | 2.90 | 1.70 | 1.60 | -0.90 | -36.00% | 0.02 | 7 | 456 | 0.64 | 0.22 | 0.02 | -0.05 | 8/24/2026 | 8/24/2026 4:00:02 PM EST |
| 100.00 | 0.60 | 2.05 | 1.33 | 1.25 | -0.25 | -16.67% | 0.01 | 1 | 84 | 0.61 | 0.17 | 0.01 | -0.05 | 8/24/2026 | 8/24/2026 4:00:02 PM EST |
| 105.00 | 0.35 | 2.90 | 1.63 | 1.24 | 0.00 | 0.00% | 0.02 | 0 | 40 | 0.70 | 0.12 | 0.01 | -0.04 | 8/21/2026 | 8/24/2026 4:00:02 PM EST |
| 110.00 | 0.30 | 1.45 | 0.88 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 589 | 0.66 | 0.10 | 0.01 | -0.03 | 8/19/2026 | 8/24/2026 4:00:02 PM EST |
| 115.00 | 0.00 | 1.25 | 0.63 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 74 | 0.82 | 0.06 | 0.01 | -0.02 | 8/10/2026 | 8/24/2026 4:00:02 PM EST |
| 120.00 | 0.00 | 0.70 | 0.35 | 0.37 | -0.38 | -50.67% | 0.00 | 6 | 204 | 0.77 | 0.05 | 0.01 | -0.02 | 8/24/2026 | 8/24/2026 4:00:02 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 2.38 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.83 | 0.04 | 0.00 | -0.01 | 8/10/2026 | 8/24/2026 4:00:02 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.88 | 0.03 | 0.00 | -0.01 | 8/17/2026 | 8/24/2026 4:00:02 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.92 | 0.02 | 0.00 | -0.01 | 8/11/2026 | 8/24/2026 4:00:02 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 6.15 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.97 | 0.01 | 0.00 | -0.01 | 7/21/2026 | 8/24/2026 4:00:02 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 20.00 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.01 | 0.01 | 0.00 | 0.00 | 6/18/2026 | 8/24/2026 4:00:02 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.05 | 0.01 | 0.00 | 0.00 | 8/10/2026 | 8/24/2026 4:00:02 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 4.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.08 | 0.01 | 0.00 | 0.00 | 7/13/2026 | 8/24/2026 4:00:02 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 12.00 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.12 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 8/24/2026 4:00:02 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 4.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.16 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 8/24/2026 4:00:02 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 14.45 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.19 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 8/24/2026 4:00:02 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 180.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.25 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/24/2026 4:00:02 PM EST |
| 185.00 | 0.00 | 1.15 | 0.58 | 10.66 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.39 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 8/24/2026 4:00:02 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 73 | 1.62 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/24/2026 4:00:02 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.74 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 8/24/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.89 | -0.01 | 0.00 | -0.01 | 8/24/2026 4:00:02 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.97 | -0.02 | 0.00 | -0.01 | 8/24/2026 4:00:02 PM EST | |||
| 50.00 | 0.00 | 2.95 | 1.48 | % | 0.03 | 0 | 0 | 1.24 | -0.04 | 0.00 | -0.02 | 8/24/2026 4:00:02 PM EST | |||
| 55.00 | 0.25 | 1.75 | 1.00 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.71 | -0.08 | 0.01 | -0.04 | 8/13/2026 | 8/24/2026 4:00:02 PM EST |
| 60.00 | 1.00 | 2.30 | 1.65 | 1.40 | +0.21 | +17.65% | 0.03 | 26 | 25 | 0.69 | -0.13 | 0.01 | -0.05 | 8/24/2026 | 8/24/2026 4:00:02 PM EST |
| 65.00 | 1.50 | 3.20 | 2.35 | 2.55 | +0.61 | +31.45% | 0.04 | 1 | 45 | 0.63 | -0.21 | 0.02 | -0.06 | 8/24/2026 | 8/24/2026 4:00:02 PM EST |
| 70.00 | 2.75 | 4.60 | 3.68 | 4.10 | +1.00 | +32.26% | 0.05 | 2 | 22 | 0.60 | -0.30 | 0.02 | -0.07 | 8/24/2026 | 8/24/2026 4:00:02 PM EST |
| 75.00 | 4.80 | 7.70 | 6.25 | 4.62 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.63 | -0.41 | 0.02 | -0.07 | 8/21/2026 | 8/24/2026 4:00:02 PM EST |
| 80.00 | 7.50 | 11.00 | 9.25 | 7.20 | 0.00 | 0.00% | 0.12 | 0 | 59 | 0.64 | -0.52 | 0.02 | -0.07 | 8/21/2026 | 8/24/2026 4:00:02 PM EST |
| 85.00 | 11.20 | 14.20 | 12.70 | 8.00 | 0.00 | 0.00% | 0.15 | 0 | 16 | 0.65 | -0.63 | 0.02 | -0.07 | 8/14/2026 | 8/24/2026 4:00:02 PM EST |
| 90.00 | 14.10 | 18.00 | 16.05 | 17.10 | +4.25 | +33.08% | 0.18 | 1 | 11 | 0.78 | -0.71 | 0.02 | -0.06 | 8/24/2026 | 8/24/2026 4:00:02 PM EST |
| 95.00 | 19.10 | 22.20 | 20.65 | 17.72 | 0.00 | 0.00% | 0.22 | 0 | 9 | 0.82 | -0.78 | 0.02 | -0.05 | 8/21/2026 | 8/24/2026 4:00:02 PM EST |
| 100.00 | 22.80 | 26.30 | 24.55 | 19.50 | 0.00 | 0.00% | 0.25 | 0 | 25 | 0.79 | -0.83 | 0.01 | -0.05 | 8/18/2026 | 8/24/2026 4:00:02 PM EST |
| 105.00 | 27.50 | 31.50 | 29.50 | 15.00 | 0.00 | 0.00% | 0.28 | 0 | 6 | 0.91 | -0.88 | 0.01 | -0.04 | 7/21/2026 | 8/24/2026 4:00:02 PM EST |
| 110.00 | 32.20 | 36.00 | 34.10 | 24.91 | 0.00 | 0.00% | 0.31 | 0 | 4 | 0.90 | -0.90 | 0.01 | -0.03 | 8/10/2026 | 8/24/2026 4:00:02 PM EST |
| 115.00 | 37.30 | 41.00 | 39.15 | 13.43 | 0.00 | 0.00% | 0.34 | 0 | 10 | 0.94 | -0.94 | 0.01 | -0.02 | 5/19/2026 | 8/24/2026 4:00:02 PM EST |
| 120.00 | 42.20 | 46.10 | 44.15 | 23.40 | 0.00 | 0.00% | 0.37 | 0 | 3 | 1.05 | -0.95 | 0.01 | -0.02 | 7/2/2026 | 8/24/2026 4:00:02 PM EST |
| 125.00 | 47.20 | 51.00 | 49.10 | 13.55 | 0.00 | 0.00% | 0.39 | 0 | 11 | 1.09 | -0.96 | 0.00 | -0.01 | 6/2/2026 | 8/24/2026 4:00:02 PM EST |
| 130.00 | 52.00 | 55.50 | 53.75 | 24.83 | 0.00 | 0.00% | 0.41 | 0 | 2 | 1.09 | -0.97 | 0.00 | -0.01 | 7/1/2026 | 8/24/2026 4:00:02 PM EST |
| 135.00 | 56.90 | 61.10 | 59.00 | 28.74 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.17 | -0.98 | 0.00 | -0.01 | 6/10/2026 | 8/24/2026 4:00:02 PM EST |
| 140.00 | 61.90 | 66.10 | 64.00 | 19.93 | 0.00 | 0.00% | 0.46 | 0 | 1 | 1.27 | -0.99 | 0.00 | -0.01 | 6/2/2026 | 8/24/2026 4:00:02 PM EST |
| 145.00 | 66.90 | 71.10 | 69.00 | 23.00 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.24 | -0.99 | 0.00 | 0.00 | 5/7/2026 | 8/24/2026 4:00:02 PM EST |
| 150.00 | 71.90 | 76.10 | 74.00 | % | 0.49 | 0 | 0 | 1.28 | -0.99 | 0.00 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 155.00 | 76.90 | 81.10 | 79.00 | % | 0.51 | 0 | 0 | 1.33 | -0.99 | 0.00 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 160.00 | 81.90 | 86.10 | 84.00 | % | 0.53 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 165.00 | 86.90 | 91.10 | 89.00 | % | 0.54 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 170.00 | 91.90 | 96.10 | 94.00 | % | 0.55 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 175.00 | 96.90 | 101.10 | 99.00 | % | 0.57 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 180.00 | 102.00 | 106.10 | 104.05 | % | 0.58 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 185.00 | 106.90 | 111.10 | 109.00 | % | 0.59 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 190.00 | 111.90 | 116.10 | 114.00 | % | 0.60 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 195.00 | 116.90 | 121.10 | 119.00 | % | 0.61 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 200.00 | 121.90 | 126.10 | 124.00 | % | 0.62 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 210.00 | 131.90 | 136.10 | 134.00 | % | 0.64 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:02 PM EST |