Options Chain for SMITH A O CORP COM (AOS) - $63.61 as of 11/19/2025 8:33:51 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 | 22.20 | 25.10 | 23.65 | % | 0.59 | 0 | 0 | 5.52 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:53 PM EST | |||
| 45.00 | 17.40 | 19.80 | 18.60 | % | 0.41 | 0 | 0 | 4.05 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:53 PM EST | |||
| 50.00 | 12.40 | 14.80 | 13.60 | % | 0.27 | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:53 PM EST | |||
| 55.00 | 7.90 | 9.60 | 8.75 | % | 0.16 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:53 PM EST | |||
| 60.00 | 3.00 | 4.30 | 3.65 | 8.70 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.91 | 0.96 | 0.03 | -0.03 | 10/27/2025 | 11/19/2025 3:59:53 PM EST |
| 65.00 | 0.05 | 0.80 | 0.43 | 0.25 | -0.10 | -28.58% | 0.01 | 2 | 70 | 0.43 | 0.30 | 0.17 | -0.22 | 11/19/2025 | 11/19/2025 3:59:53 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 3 | 1,206 | 0.69 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:53 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 2 | 1,480 | 1.09 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:53 PM EST |
| 80.00 | 0.00 | 1.15 | 0.58 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 63 | 2.89 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 11/19/2025 3:59:53 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.97 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 11/19/2025 3:59:53 PM EST |
| 90.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:53 PM EST | |||
| 95.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 4.20 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:53 PM EST | |||
| 100.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:53 PM EST | |||
| 105.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:53 PM EST | |||
| 110.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:53 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 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:53 PM EST | |||
| 45.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:53 PM EST | |||
| 50.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:53 PM EST | |||
| 55.00 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.55 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/19/2025 3:59:53 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.73 | -0.04 | 0.03 | -0.03 | 11/17/2025 | 11/19/2025 3:59:53 PM EST |
| 65.00 | 0.30 | 2.80 | 1.55 | 1.94 | 0.00 | 0.00% | 0.02 | 0 | 211 | 1.16 | -0.70 | 0.17 | -0.22 | 11/18/2025 | 11/19/2025 3:59:53 PM EST |
| 70.00 | 5.70 | 7.20 | 6.45 | 5.87 | 0.00 | 0.00% | 0.09 | 0 | 31 | 1.66 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:53 PM EST |
| 75.00 | 10.20 | 12.60 | 11.40 | 5.95 | 0.00 | 0.00% | 0.15 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 11/19/2025 3:59:53 PM EST |
| 80.00 | 15.20 | 17.60 | 16.40 | % | 0.20 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:53 PM EST | |||
| 85.00 | 20.00 | 22.80 | 21.40 | % | 0.25 | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:53 PM EST | |||
| 90.00 | 24.90 | 27.80 | 26.35 | % | 0.29 | 0 | 0 | 4.32 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:53 PM EST | |||
| 95.00 | 29.90 | 32.80 | 31.35 | % | 0.33 | 0 | 0 | 4.74 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:53 PM EST | |||
| 100.00 | 34.90 | 37.80 | 36.35 | % | 0.36 | 0 | 0 | 5.14 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:53 PM EST | |||
| 105.00 | 39.90 | 42.80 | 41.35 | % | 0.39 | 0 | 0 | 5.50 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:53 PM EST | |||
| 110.00 | 44.20 | 48.20 | 46.20 | % | 0.42 | 0 | 0 | 6.20 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:53 PM EST |