Options Chain for AAON INC COM PAR $0.004 (AAON) - $80.93 as of 8/22/2025 7:40:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 44.20 | 48.30 | 46.25 | % | 1.16 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 45.00 | 39.60 | 42.90 | 41.25 | % | 0.92 | 0 | 0 | 1.30 | 1.00 | 0.00 | -0.01 | 8/22/2025 3:59:50 PM EST | |||
| 50.00 | 34.30 | 38.20 | 36.25 | 50.25 | 0.00 | 0.00% | 0.72 | 0 | 1 | 1.16 | 0.99 | 0.00 | -0.01 | 5/23/2025 | 8/22/2025 3:59:50 PM EST |
| 55.00 | 30.10 | 33.30 | 31.70 | 28.38 | 0.00 | 0.00% | 0.58 | 0 | 1 | 1.00 | 0.98 | 0.00 | -0.02 | 8/6/2025 | 8/22/2025 3:59:50 PM EST |
| 60.00 | 25.10 | 28.70 | 26.90 | 28.30 | +4.42 | +18.51% | 0.45 | 25 | 55 | 0.88 | 0.96 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 65.00 | 20.10 | 23.80 | 21.95 | 16.40 | 0.00 | 0.00% | 0.34 | 0 | 17 | 0.77 | 0.92 | 0.01 | -0.04 | 8/15/2025 | 8/22/2025 3:59:50 PM EST |
| 70.00 | 15.80 | 19.40 | 17.60 | 12.80 | 0.00 | 0.00% | 0.25 | 0 | 12 | 0.68 | 0.87 | 0.01 | -0.05 | 8/15/2025 | 8/22/2025 3:59:50 PM EST |
| 75.00 | 11.30 | 15.30 | 13.30 | 6.00 | 0.00 | 0.00% | 0.18 | 0 | 32 | 0.63 | 0.80 | 0.02 | -0.05 | 8/12/2025 | 8/22/2025 3:59:50 PM EST |
| 80.00 | 9.20 | 11.50 | 10.35 | 9.24 | 0.00 | 0.00% | 0.13 | 0 | 35 | 0.48 | 0.70 | 0.02 | -0.06 | 8/14/2025 | 8/22/2025 3:59:50 PM EST |
| 85.00 | 6.20 | 7.40 | 6.80 | 4.00 | 0.00 | 0.00% | 0.08 | 0 | 333 | 0.44 | 0.58 | 0.02 | -0.06 | 8/20/2025 | 8/22/2025 3:59:50 PM EST |
| 90.00 | 3.50 | 6.70 | 5.10 | 5.00 | +2.02 | +67.79% | 0.06 | 3 | 23 | 0.47 | 0.46 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 95.00 | 2.50 | 3.80 | 3.15 | 1.69 | -2.21 | -56.67% | 0.03 | 5 | 94 | 0.46 | 0.36 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 100.00 | 1.85 | 4.00 | 2.93 | 0.94 | 0.00 | 0.00% | 0.03 | 0 | 583 | 0.53 | 0.27 | 0.02 | -0.05 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 105.00 | 0.00 | 3.50 | 1.75 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.66 | 0.19 | 0.02 | -0.05 | 8/13/2025 | 8/22/2025 3:59:50 PM EST |
| 110.00 | 0.00 | 2.95 | 1.48 | 3.93 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.63 | 0.15 | 0.01 | -0.04 | 6/10/2025 | 8/22/2025 3:59:50 PM EST |
| 115.00 | 0.00 | 1.90 | 0.95 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 106 | 0.76 | 0.10 | 0.01 | -0.03 | 7/28/2025 | 8/22/2025 3:59:50 PM EST |
| 120.00 | 0.00 | 2.30 | 1.15 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.78 | 0.07 | 0.01 | -0.02 | 7/23/2025 | 8/22/2025 3:59:50 PM EST |
| 125.00 | 0.00 | 2.25 | 1.13 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.83 | 0.05 | 0.01 | -0.02 | 7/11/2025 | 8/22/2025 3:59:50 PM EST |
| 130.00 | 0.00 | 2.20 | 1.10 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.88 | 0.04 | 0.00 | -0.01 | 6/5/2025 | 8/22/2025 3:59:50 PM EST |
| 135.00 | 0.00 | 1.60 | 0.80 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.83 | 0.03 | 0.00 | -0.01 | 3/10/2025 | 8/22/2025 3:59:50 PM EST |
| 140.00 | 0.00 | 1.55 | 0.78 | 2.47 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.87 | 0.02 | 0.00 | -0.01 | 5/20/2025 | 8/22/2025 3:59:50 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.03 | 0.01 | 0.00 | -0.01 | 5/15/2025 | 8/22/2025 3:59:50 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.07 | 0.01 | 0.00 | 0.00 | 3/7/2025 | 8/22/2025 3:59:50 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.22 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 8/22/2025 3:59:50 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 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 4 | 1.68 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/22/2025 3:59:50 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.47 | 0.00 | 0.00 | -0.01 | 6/13/2025 | 8/22/2025 3:59:50 PM EST |
| 50.00 | 0.00 | 1.60 | 0.80 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 19 | 1.12 | -0.01 | 0.00 | -0.01 | 8/11/2025 | 8/22/2025 3:59:50 PM EST |
| 55.00 | 0.00 | 2.20 | 1.10 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.11 | -0.02 | 0.00 | -0.02 | 8/13/2025 | 8/22/2025 3:59:50 PM EST |
| 60.00 | 0.00 | 2.35 | 1.18 | 0.42 | 0.00 | 0.00% | 0.02 | 0 | 622 | 0.97 | -0.04 | 0.00 | -0.02 | 8/13/2025 | 8/22/2025 3:59:50 PM EST |
| 65.00 | 0.50 | 1.95 | 1.23 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.64 | -0.08 | 0.01 | -0.04 | 8/20/2025 | 8/22/2025 3:59:50 PM EST |
| 70.00 | 0.50 | 3.20 | 1.85 | 1.50 | 0.00 | 0.00% | 0.03 | 0 | 37 | 0.60 | -0.13 | 0.01 | -0.05 | 8/18/2025 | 8/22/2025 3:59:50 PM EST |
| 75.00 | 1.60 | 2.65 | 2.13 | 2.95 | 0.00 | 0.00% | 0.03 | 0 | 28 | 0.51 | -0.20 | 0.02 | -0.05 | 8/20/2025 | 8/22/2025 3:59:50 PM EST |
| 80.00 | 2.95 | 3.60 | 3.28 | 3.00 | -2.30 | -43.40% | 0.04 | 11 | 463 | 0.47 | -0.30 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 85.00 | 3.40 | 7.00 | 5.20 | 7.30 | -0.07 | -0.95% | 0.06 | 1 | 15 | 0.46 | -0.42 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 90.00 | 6.20 | 8.70 | 7.45 | 7.80 | -0.50 | -6.03% | 0.08 | 10 | 4 | 0.42 | -0.54 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 95.00 | 10.50 | 12.30 | 11.40 | 11.00 | +1.35 | +13.99% | 0.12 | 10 | 3 | 0.46 | -0.64 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 100.00 | 13.80 | 17.10 | 15.45 | 24.10 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.46 | -0.73 | 0.02 | -0.05 | 7/11/2025 | 8/22/2025 3:59:50 PM EST |
| 105.00 | 18.10 | 21.30 | 19.70 | 12.10 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.64 | -0.81 | 0.02 | -0.05 | 5/21/2025 | 8/22/2025 3:59:50 PM EST |
| 110.00 | 22.60 | 26.50 | 24.55 | 34.65 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.76 | -0.85 | 0.01 | -0.04 | 3/31/2025 | 8/22/2025 3:59:50 PM EST |
| 115.00 | 27.20 | 31.00 | 29.10 | 46.01 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.77 | -0.90 | 0.01 | -0.03 | 4/7/2025 | 8/22/2025 3:59:50 PM EST |
| 120.00 | 32.20 | 36.00 | 34.10 | % | 0.28 | 0 | 0 | 0.86 | -0.93 | 0.01 | -0.02 | 8/22/2025 3:59:50 PM EST | |||
| 125.00 | 37.10 | 40.30 | 38.70 | % | 0.31 | 0 | 0 | 0.82 | -0.95 | 0.01 | -0.02 | 8/22/2025 3:59:50 PM EST | |||
| 130.00 | 42.20 | 46.00 | 44.10 | % | 0.34 | 0 | 0 | 1.00 | -0.96 | 0.00 | -0.01 | 8/22/2025 3:59:50 PM EST | |||
| 135.00 | 47.10 | 51.00 | 49.05 | % | 0.36 | 0 | 0 | 1.01 | -0.97 | 0.00 | -0.01 | 8/22/2025 3:59:50 PM EST | |||
| 140.00 | 52.10 | 55.60 | 53.85 | % | 0.38 | 0 | 0 | 1.03 | -0.98 | 0.00 | -0.01 | 8/22/2025 3:59:50 PM EST | |||
| 145.00 | 57.10 | 61.00 | 59.05 | % | 0.41 | 0 | 0 | 1.15 | -0.99 | 0.00 | -0.01 | 8/22/2025 3:59:50 PM EST | |||
| 150.00 | 62.10 | 66.00 | 64.05 | % | 0.43 | 0 | 0 | 1.18 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 155.00 | 67.10 | 71.00 | 69.05 | % | 0.45 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 160.00 | 72.10 | 76.00 | 74.05 | % | 0.46 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 165.00 | 77.10 | 81.00 | 79.05 | % | 0.48 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 170.00 | 82.10 | 85.90 | 84.00 | % | 0.49 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST |