Options Chain for SMITH A O CORP COM (AOS) - $69.73 as of 10/10/2025 2:43:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 32.10 | 35.10 | 33.60 | % | 0.96 | 0 | 0 | 4.43 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:59 PM EST | |||
| 40.00 | 27.80 | 30.10 | 28.95 | 31.69 | 0.00 | 0.00% | 0.72 | 0 | 2 | 3.65 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 10/10/2025 1:58:59 PM EST |
| 45.00 | 22.60 | 25.10 | 23.85 | % | 0.53 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:59 PM EST | |||
| 50.00 | 17.40 | 20.10 | 18.75 | % | 0.38 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:59 PM EST | |||
| 55.00 | 12.30 | 15.00 | 13.65 | 13.30 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.85 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 10/10/2025 1:58:59 PM EST |
| 60.00 | 7.80 | 9.90 | 8.85 | 11.95 | 0.00 | 0.00% | 0.15 | 0 | 19 | 1.42 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 1:58:59 PM EST |
| 65.00 | 2.95 | 3.70 | 3.33 | 6.20 | 0.00 | 0.00% | 0.05 | 0 | 160 | 0.50 | 0.86 | 0.07 | -0.05 | 10/8/2025 | 10/10/2025 1:58:59 PM EST |
| 70.00 | 0.30 | 0.40 | 0.35 | 0.55 | -0.45 | -45.00% | 0.01 | 6 | 600 | 0.29 | 0.29 | 0.12 | -0.07 | 10/10/2025 | 10/10/2025 1:58:59 PM EST |
| 75.00 | 0.05 | 0.15 | 0.10 | 0.12 | +0.02 | +20.00% | 0.00 | 89 | 2,776 | 0.42 | 0.01 | 0.01 | 0.00 | 10/10/2025 | 10/10/2025 1:58:59 PM EST |
| 80.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.08 | -61.54% | 0.00 | 63 | 706 | 0.70 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:59 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.84 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/10/2025 1:58:59 PM EST |
| 90.00 | 0.00 | 0.40 | 0.20 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.31 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 10/10/2025 1:58:59 PM EST |
| 95.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:59 PM EST | |||
| 100.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.54 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 10/10/2025 1:58:59 PM EST |
| 40.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:59 PM EST | |||
| 45.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.41 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 10/10/2025 1:58:59 PM EST |
| 50.00 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.32 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 10/10/2025 1:58:59 PM EST |
| 55.00 | 0.00 | 0.95 | 0.48 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.48 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 10/10/2025 1:58:59 PM EST |
| 60.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 52 | 1.06 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 10/10/2025 1:58:59 PM EST |
| 65.00 | 0.10 | 0.25 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 4 | 81 | 0.29 | -0.14 | 0.07 | -0.05 | 10/10/2025 | 10/10/2025 1:58:59 PM EST |
| 70.00 | 2.00 | 2.45 | 2.23 | 2.22 | +1.12 | +101.82% | 0.03 | 11 | 628 | 0.32 | -0.71 | 0.12 | -0.07 | 10/10/2025 | 10/10/2025 1:58:59 PM EST |
| 75.00 | 5.00 | 7.30 | 6.15 | 5.28 | +2.63 | +99.25% | 0.08 | 4 | 107 | 0.63 | -0.99 | 0.01 | 0.00 | 10/10/2025 | 10/10/2025 1:58:59 PM EST |
| 80.00 | 10.00 | 12.30 | 11.15 | 16.00 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 6/3/2025 | 10/10/2025 1:58:59 PM EST |
| 85.00 | 14.90 | 17.20 | 16.05 | % | 0.19 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:59 PM EST | |||
| 90.00 | 19.90 | 22.20 | 21.05 | % | 0.23 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:59 PM EST | |||
| 95.00 | 25.70 | 27.40 | 26.55 | % | 0.28 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:59 PM EST | |||
| 100.00 | 29.90 | 32.20 | 31.05 | % | 0.31 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:59 PM EST |