Options Chain for SMITH A O CORP COM (AOS) - $68.90 as of 10/27/2025 2:08:17 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 | 35.70 | 33.90 | % | 0.97 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:58:52 PM EST | |||
| 40.00 | 27.70 | 30.70 | 29.20 | % | 0.73 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:58:52 PM EST | |||
| 45.00 | 22.70 | 25.60 | 24.15 | % | 0.54 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:58:52 PM EST | |||
| 50.00 | 18.00 | 20.40 | 19.20 | % | 0.38 | 0 | 0 | 0.85 | 0.99 | 0.00 | 0.00 | 10/27/2025 1:58:52 PM EST | |||
| 55.00 | 12.80 | 15.50 | 14.15 | % | 0.26 | 0 | 0 | 0.68 | 0.97 | 0.01 | 0.00 | 10/27/2025 1:58:52 PM EST | |||
| 60.00 | 8.20 | 10.80 | 9.50 | % | 0.16 | 0 | 0 | 0.53 | 0.89 | 0.02 | -0.01 | 10/27/2025 1:58:52 PM EST | |||
| 65.00 | 4.80 | 5.30 | 5.05 | % | 0.08 | 0 | 0 | 0.30 | 0.72 | 0.05 | -0.02 | 10/27/2025 1:58:52 PM EST | |||
| 70.00 | 2.00 | 2.45 | 2.23 | 2.15 | 0.00 | 0.00% | 0.03 | 0 | 17 | 0.26 | 0.45 | 0.06 | -0.03 | 10/23/2025 | 10/27/2025 1:58:52 PM EST |
| 75.00 | 0.65 | 0.90 | 0.78 | 0.80 | -0.05 | -5.89% | 0.01 | 1 | 27 | 0.26 | 0.20 | 0.04 | -0.02 | 10/27/2025 | 10/27/2025 1:58:52 PM EST |
| 80.00 | 0.15 | 0.65 | 0.40 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.30 | 0.07 | 0.02 | -0.01 | 10/24/2025 | 10/27/2025 1:58:52 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.46 | 0.02 | 0.01 | 0.00 | 10/27/2025 1:58:52 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:52 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:52 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:52 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 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:52 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:52 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:52 PM EST | |||
| 50.00 | 0.00 | 0.35 | 0.18 | 0.35 | % | 0.00 | 10 | 0 | 0.56 | -0.01 | 0.00 | 0.00 | 10/27/2025 | 10/27/2025 1:58:52 PM EST | |
| 55.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.46 | -0.03 | 0.01 | 0.00 | 10/20/2025 | 10/27/2025 1:58:52 PM EST |
| 60.00 | 0.35 | 0.70 | 0.53 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.32 | -0.11 | 0.02 | -0.01 | 10/20/2025 | 10/27/2025 1:58:52 PM EST |
| 65.00 | 1.15 | 1.55 | 1.35 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 59 | 0.28 | -0.28 | 0.05 | -0.02 | 10/21/2025 | 10/27/2025 1:58:52 PM EST |
| 70.00 | 3.20 | 3.70 | 3.45 | 3.50 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.26 | -0.55 | 0.06 | -0.03 | 10/17/2025 | 10/27/2025 1:58:52 PM EST |
| 75.00 | 6.00 | 8.10 | 7.05 | 6.50 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.41 | -0.80 | 0.04 | -0.02 | 10/17/2025 | 10/27/2025 1:58:52 PM EST |
| 80.00 | 10.10 | 12.80 | 11.45 | % | 0.14 | 0 | 0 | 0.50 | -0.93 | 0.02 | -0.01 | 10/27/2025 1:58:52 PM EST | |||
| 85.00 | 14.90 | 17.70 | 16.30 | % | 0.19 | 0 | 0 | 0.60 | -0.98 | 0.01 | 0.00 | 10/27/2025 1:58:52 PM EST | |||
| 90.00 | 19.90 | 22.70 | 21.30 | % | 0.24 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:58:52 PM EST | |||
| 95.00 | 24.70 | 27.60 | 26.15 | % | 0.28 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:58:52 PM EST | |||
| 100.00 | 29.60 | 33.20 | 31.40 | % | 0.31 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:58:52 PM EST |