Options Chain for AAON INC COM PAR $0.004 (AAON) - $75.83 as of 10/27/2026 8:20:18 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 | 34.10 | 38.10 | 36.10 | % | 0.90 | 0 | 0 | 1.54 | 0.98 | 0.00 | -0.01 | 10/27/2026 4:00:00 PM EST | |||
| 45.00 | 29.50 | 33.10 | 31.30 | % | 0.70 | 0 | 0 | 1.30 | 0.96 | 0.00 | -0.02 | 10/27/2026 4:00:00 PM EST | |||
| 50.00 | 24.80 | 28.00 | 26.40 | 40.25 | 0.00 | 0.00% | 0.53 | 0 | 8 | 1.08 | 0.93 | 0.01 | -0.03 | 9/25/2026 | 10/27/2026 4:00:00 PM EST |
| 55.00 | 20.20 | 24.10 | 22.15 | 23.99 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.14 | 0.88 | 0.01 | -0.04 | 9/15/2026 | 10/27/2026 4:00:00 PM EST |
| 60.00 | 16.00 | 20.10 | 18.05 | 20.14 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.72 | 0.82 | 0.01 | -0.05 | 9/15/2026 | 10/27/2026 4:00:00 PM EST |
| 65.00 | 12.50 | 16.60 | 14.55 | 22.00 | 0.00 | 0.00% | 0.22 | 0 | 4 | 0.76 | 0.75 | 0.01 | -0.06 | 8/18/2026 | 10/27/2026 4:00:00 PM EST |
| 70.00 | 9.50 | 13.40 | 11.45 | 8.59 | 0.00 | 0.00% | 0.16 | 0 | 14 | 0.76 | 0.66 | 0.02 | -0.07 | 10/26/2026 | 10/27/2026 4:00:00 PM EST |
| 75.00 | 6.70 | 10.70 | 8.70 | 6.00 | 0.00 | 0.00% | 0.12 | 0 | 34 | 0.74 | 0.57 | 0.02 | -0.07 | 10/22/2026 | 10/27/2026 4:00:00 PM EST |
| 80.00 | 4.50 | 7.10 | 5.80 | 3.73 | 0.00 | 0.00% | 0.07 | 0 | 14 | 0.66 | 0.47 | 0.02 | -0.07 | 10/23/2026 | 10/27/2026 4:00:00 PM EST |
| 85.00 | 2.75 | 6.40 | 4.58 | 4.60 | -0.82 | -15.13% | 0.05 | 1 | 49 | 0.69 | 0.38 | 0.02 | -0.07 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 90.00 | 3.00 | 4.00 | 3.50 | 3.60 | +1.70 | +89.48% | 0.04 | 3 | 29 | 0.71 | 0.30 | 0.02 | -0.06 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 95.00 | 1.10 | 4.00 | 2.55 | 3.50 | 0.00 | 0.00% | 0.03 | 0 | 90 | 0.70 | 0.23 | 0.02 | -0.06 | 10/16/2026 | 10/27/2026 4:00:00 PM EST |
| 100.00 | 0.50 | 4.10 | 2.30 | 1.70 | +0.50 | +41.67% | 0.02 | 1 | 21 | 0.73 | 0.18 | 0.01 | -0.05 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 105.00 | 0.15 | 3.60 | 1.88 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.72 | 0.14 | 0.01 | -0.04 | 10/21/2026 | 10/27/2026 4:00:00 PM EST |
| 110.00 | 0.05 | 2.00 | 1.03 | 3.32 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.65 | 0.10 | 0.01 | -0.03 | 9/30/2026 | 10/27/2026 4:00:00 PM EST |
| 115.00 | 0.00 | 1.40 | 0.70 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.85 | 0.08 | 0.01 | -0.03 | 9/17/2026 | 10/27/2026 4:00:00 PM EST |
| 120.00 | 0.00 | 1.15 | 0.58 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.86 | 0.06 | 0.01 | -0.02 | 10/26/2026 | 10/27/2026 4:00:00 PM EST |
| 125.00 | 0.00 | 1.15 | 0.58 | 4.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.92 | 0.04 | 0.00 | -0.02 | 8/12/2026 | 10/27/2026 4:00:00 PM EST |
| 130.00 | 0.00 | 0.95 | 0.48 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.93 | 0.03 | 0.00 | -0.01 | 10/6/2026 | 10/27/2026 4:00:00 PM EST |
| 135.00 | 0.00 | 0.95 | 0.48 | 1.12 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.97 | 0.02 | 0.00 | -0.01 | 8/24/2026 | 10/27/2026 4:00:00 PM EST |
| 140.00 | 0.00 | 1.95 | 0.98 | 9.80 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.21 | 0.01 | 0.00 | -0.01 | 7/21/2026 | 10/27/2026 4:00:00 PM EST |
| 145.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.06 | 0.01 | 0.00 | -0.01 | 10/23/2026 | 10/27/2026 4:00:00 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.33 | 0.01 | 0.00 | 0.00 | 8/26/2026 | 10/27/2026 4:00:00 PM EST |
| 155.00 | 0.00 | 2.20 | 1.10 | 13.51 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.38 | 0.01 | 0.00 | 0.00 | 7/1/2026 | 10/27/2026 4:00:00 PM EST |
| 160.00 | 0.00 | 0.95 | 0.48 | 27.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.18 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 10/27/2026 4:00:00 PM EST |
| 165.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 170.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 175.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 180.00 | 0.00 | 1.35 | 0.68 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.41 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 10/27/2026 4:00:00 PM EST |
| 185.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 190.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 195.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | 2.65 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.69 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 10/27/2026 4:00:00 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.75 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 10/27/2026 4:00:00 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 | 1.95 | 0.98 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.51 | -0.02 | 0.00 | -0.01 | 10/16/2026 | 10/27/2026 4:00:00 PM EST |
| 45.00 | 0.00 | 2.85 | 1.43 | 0.95 | 0.00 | 0.00% | 0.03 | 0 | 6 | 1.46 | -0.04 | 0.00 | -0.02 | 9/30/2026 | 10/27/2026 4:00:00 PM EST |
| 50.00 | 0.00 | 2.90 | 1.45 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 27 | 1.25 | -0.07 | 0.01 | -0.03 | 10/15/2026 | 10/27/2026 4:00:00 PM EST |
| 55.00 | 0.70 | 3.00 | 1.85 | 1.84 | -0.75 | -28.96% | 0.03 | 3 | 21 | 0.85 | -0.12 | 0.01 | -0.04 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 60.00 | 1.55 | 4.10 | 2.83 | 3.92 | 0.00 | 0.00% | 0.05 | 0 | 135 | 0.82 | -0.18 | 0.01 | -0.05 | 10/23/2026 | 10/27/2026 4:00:00 PM EST |
| 65.00 | 2.15 | 5.80 | 3.98 | 3.85 | -1.15 | -23.00% | 0.06 | 1 | 17 | 0.78 | -0.25 | 0.01 | -0.06 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 70.00 | 4.20 | 7.20 | 5.70 | 5.82 | -2.39 | -29.12% | 0.08 | 3 | 16 | 0.76 | -0.34 | 0.02 | -0.07 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 75.00 | 5.70 | 10.00 | 7.85 | 8.22 | 0.00 | 0.00% | 0.10 | 0 | 24 | 0.73 | -0.43 | 0.02 | -0.07 | 10/21/2026 | 10/27/2026 4:00:00 PM EST |
| 80.00 | 8.50 | 12.20 | 10.35 | 6.90 | 0.00 | 0.00% | 0.13 | 0 | 21 | 0.69 | -0.53 | 0.02 | -0.07 | 10/12/2026 | 10/27/2026 4:00:00 PM EST |
| 85.00 | 12.00 | 15.20 | 13.60 | 10.10 | 0.00 | 0.00% | 0.16 | 0 | 9 | 0.68 | -0.62 | 0.02 | -0.07 | 9/29/2026 | 10/27/2026 4:00:00 PM EST |
| 90.00 | 15.40 | 19.60 | 17.50 | 16.40 | 0.00 | 0.00% | 0.19 | 0 | 7 | 0.69 | -0.70 | 0.02 | -0.06 | 8/18/2026 | 10/27/2026 4:00:00 PM EST |
| 95.00 | 19.40 | 23.70 | 21.55 | 14.40 | 0.00 | 0.00% | 0.23 | 0 | 10 | 0.66 | -0.77 | 0.02 | -0.06 | 10/6/2026 | 10/27/2026 4:00:00 PM EST |
| 100.00 | 23.80 | 28.00 | 25.90 | 28.00 | 0.00 | 0.00% | 0.26 | 0 | 17 | 0.95 | -0.82 | 0.01 | -0.05 | 9/3/2026 | 10/27/2026 4:00:00 PM EST |
| 105.00 | 28.90 | 32.40 | 30.65 | % | 0.29 | 0 | 0 | 0.98 | -0.86 | 0.01 | -0.04 | 10/27/2026 4:00:00 PM EST | |||
| 110.00 | 33.00 | 37.10 | 35.05 | 20.40 | 0.00 | 0.00% | 0.32 | 0 | 10 | 1.02 | -0.90 | 0.01 | -0.03 | 7/6/2026 | 10/27/2026 4:00:00 PM EST |
| 115.00 | 37.80 | 41.70 | 39.75 | % | 0.35 | 0 | 0 | 1.10 | -0.92 | 0.01 | -0.03 | 10/27/2026 4:00:00 PM EST | |||
| 120.00 | 42.60 | 46.50 | 44.55 | 32.10 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.14 | -0.94 | 0.01 | -0.02 | 5/6/2026 | 10/27/2026 4:00:00 PM EST |
| 125.00 | 47.30 | 51.50 | 49.40 | % | 0.40 | 0 | 0 | 1.18 | -0.96 | 0.00 | -0.02 | 10/27/2026 4:00:00 PM EST | |||
| 130.00 | 52.40 | 56.50 | 54.45 | % | 0.42 | 0 | 0 | 1.24 | -0.97 | 0.00 | -0.01 | 10/27/2026 4:00:00 PM EST | |||
| 135.00 | 57.20 | 61.20 | 59.20 | % | 0.44 | 0 | 0 | 1.28 | -0.98 | 0.00 | -0.01 | 10/27/2026 4:00:00 PM EST | |||
| 140.00 | 62.10 | 66.20 | 64.15 | % | 0.46 | 0 | 0 | 1.33 | -0.99 | 0.00 | -0.01 | 10/27/2026 4:00:00 PM EST | |||
| 145.00 | 67.30 | 71.30 | 69.30 | 29.40 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.38 | -0.99 | 0.00 | -0.01 | 6/2/2026 | 10/27/2026 4:00:00 PM EST |
| 150.00 | 72.20 | 76.10 | 74.15 | 33.80 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.42 | -0.99 | 0.00 | 0.00 | 5/22/2026 | 10/27/2026 4:00:00 PM EST |
| 155.00 | 77.20 | 81.20 | 79.20 | % | 0.51 | 0 | 0 | 1.46 | -0.99 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 160.00 | 82.20 | 86.20 | 84.20 | % | 0.53 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 165.00 | 87.20 | 91.20 | 89.20 | % | 0.54 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 170.00 | 92.20 | 96.20 | 94.20 | % | 0.55 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 175.00 | 97.20 | 101.20 | 99.20 | % | 0.57 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 180.00 | 102.20 | 106.20 | 104.20 | % | 0.58 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 185.00 | 107.20 | 111.20 | 109.20 | % | 0.59 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 190.00 | 112.20 | 116.20 | 114.20 | % | 0.60 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 195.00 | 117.20 | 121.20 | 119.20 | % | 0.61 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 200.00 | 122.20 | 126.20 | 124.20 | % | 0.62 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 210.00 | 132.20 | 136.20 | 134.20 | % | 0.64 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST |