Options Chain for SMITH A O CORP COM (AOS) - $73.35 as of 10/3/2025 8:54:00 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 | 31.80 | 35.60 | 33.70 | % | 0.84 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 45.00 | 27.30 | 30.00 | 28.65 | % | 0.64 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 50.00 | 21.60 | 25.80 | 23.70 | % | 0.47 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 55.00 | 16.90 | 19.90 | 18.40 | % | 0.33 | 0 | 0 | 0.78 | 0.99 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 60.00 | 12.50 | 14.90 | 13.70 | 13.44 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.61 | 0.96 | 0.01 | -0.01 | 9/30/2025 | 10/3/2025 3:59:54 PM EST |
| 65.00 | 7.50 | 10.10 | 8.80 | 8.82 | 0.00 | 0.00% | 0.14 | 0 | 8 | 0.46 | 0.87 | 0.02 | -0.02 | 10/2/2025 | 10/3/2025 3:59:54 PM EST |
| 70.00 | 5.00 | 5.20 | 5.10 | 5.10 | 0.00 | 0.00% | 0.07 | 47 | 163 | 0.29 | 0.70 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 75.00 | 1.90 | 2.40 | 2.15 | 2.45 | +0.05 | +2.09% | 0.03 | 18 | 63 | 0.26 | 0.44 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 80.00 | 0.60 | 0.95 | 0.78 | 0.79 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.26 | 0.20 | 0.04 | -0.02 | 10/2/2025 | 10/3/2025 3:59:54 PM EST |
| 85.00 | 0.10 | 0.70 | 0.40 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.29 | 0.06 | 0.02 | -0.01 | 9/23/2025 | 10/3/2025 3:59:54 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.46 | 0.02 | 0.01 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 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 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.64 | -0.01 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.49 | -0.04 | 0.01 | -0.01 | 10/1/2025 | 10/3/2025 3:59:54 PM EST |
| 65.00 | 0.40 | 0.65 | 0.53 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.30 | -0.13 | 0.02 | -0.02 | 9/19/2025 | 10/3/2025 3:59:54 PM EST |
| 70.00 | 1.35 | 1.75 | 1.55 | 1.50 | -0.40 | -21.06% | 0.02 | 1 | 4 | 0.29 | -0.30 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 75.00 | 3.50 | 4.00 | 3.75 | 4.00 | 0.00 | 0.00% | 0.05 | 0 | 14 | 0.28 | -0.56 | 0.05 | -0.03 | 10/2/2025 | 10/3/2025 3:59:54 PM EST |
| 80.00 | 6.00 | 7.60 | 6.80 | % | 0.08 | 0 | 0 | 0.31 | -0.80 | 0.04 | -0.02 | 10/3/2025 3:59:54 PM EST | |||
| 85.00 | 10.80 | 13.00 | 11.90 | % | 0.14 | 0 | 0 | 0.48 | -0.94 | 0.02 | -0.01 | 10/3/2025 3:59:54 PM EST | |||
| 90.00 | 15.30 | 18.00 | 16.65 | % | 0.18 | 0 | 0 | 0.58 | -0.98 | 0.01 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 95.00 | 19.50 | 23.60 | 21.55 | % | 0.23 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 100.00 | 24.40 | 28.60 | 26.50 | % | 0.27 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 105.00 | 29.50 | 33.70 | 31.60 | % | 0.30 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 110.00 | 34.70 | 38.70 | 36.70 | % | 0.33 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST |