Options Chain for AAON INC COM PAR $0.004 (AAON) - $75.91 as of 12/26/2025 7:00:11 AM 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 | 34.00 | 38.10 | 36.05 | % | 0.90 | 0 | 0 | 1.50 | 1.00 | 0.00 | -0.01 | 12/26/2025 3:59:56 PM EST | |||
| 45.00 | 29.00 | 32.80 | 30.90 | % | 0.69 | 0 | 0 | 1.21 | 0.99 | 0.00 | -0.01 | 12/26/2025 3:59:56 PM EST | |||
| 50.00 | 24.30 | 27.80 | 26.05 | % | 0.52 | 0 | 0 | 1.01 | 0.98 | 0.00 | -0.02 | 12/26/2025 3:59:56 PM EST | |||
| 55.00 | 19.70 | 23.00 | 21.35 | % | 0.39 | 0 | 0 | 0.87 | 0.95 | 0.01 | -0.02 | 12/26/2025 3:59:56 PM EST | |||
| 60.00 | 15.10 | 18.50 | 16.80 | % | 0.28 | 0 | 0 | 0.76 | 0.88 | 0.01 | -0.04 | 12/26/2025 3:59:56 PM EST | |||
| 65.00 | 10.70 | 14.00 | 12.35 | % | 0.19 | 0 | 0 | 0.65 | 0.80 | 0.02 | -0.05 | 12/26/2025 3:59:56 PM EST | |||
| 70.00 | 7.70 | 11.00 | 9.35 | % | 0.13 | 0 | 0 | 0.50 | 0.70 | 0.02 | -0.05 | 12/26/2025 3:59:56 PM EST | |||
| 75.00 | 4.30 | 7.50 | 5.90 | 6.20 | -0.40 | -6.07% | 0.08 | 4 | 6 | 0.45 | 0.57 | 0.03 | -0.06 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 80.00 | 2.30 | 5.70 | 4.00 | 3.60 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.46 | 0.43 | 0.03 | -0.05 | 12/18/2025 | 12/26/2025 3:59:56 PM EST |
| 85.00 | 0.70 | 4.40 | 2.55 | 2.45 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.46 | 0.31 | 0.03 | -0.05 | 12/22/2025 | 12/26/2025 3:59:56 PM EST |
| 90.00 | 0.00 | 3.40 | 1.70 | 2.02 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.67 | 0.20 | 0.02 | -0.04 | 12/19/2025 | 12/26/2025 3:59:56 PM EST |
| 95.00 | 0.00 | 3.20 | 1.60 | 1.60 | +0.20 | +14.29% | 0.02 | 2 | 31 | 0.75 | 0.13 | 0.02 | -0.03 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 100.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.79 | 0.08 | 0.01 | -0.02 | 12/26/2025 3:59:56 PM EST | |||
| 105.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.84 | 0.04 | 0.01 | -0.01 | 12/26/2025 3:59:56 PM EST | |||
| 110.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.89 | 0.02 | 0.00 | -0.01 | 12/26/2025 3:59:56 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.93 | 0.01 | 0.00 | 0.00 | 12/26/2025 3:59:56 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 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 1.51 | 0.00 | 0.00 | -0.01 | 12/26/2025 3:59:56 PM EST | |||
| 45.00 | 0.00 | 2.30 | 1.15 | % | 0.03 | 0 | 0 | 1.31 | -0.01 | 0.00 | -0.01 | 12/26/2025 3:59:56 PM EST | |||
| 50.00 | 0.00 | 2.40 | 1.20 | % | 0.02 | 0 | 0 | 1.12 | -0.02 | 0.00 | -0.02 | 12/26/2025 3:59:56 PM EST | |||
| 55.00 | 0.00 | 2.60 | 1.30 | % | 0.02 | 0 | 0 | 0.97 | -0.05 | 0.01 | -0.02 | 12/26/2025 3:59:56 PM EST | |||
| 60.00 | 0.05 | 3.10 | 1.58 | % | 0.03 | 0 | 0 | 0.57 | -0.12 | 0.01 | -0.04 | 12/26/2025 3:59:56 PM EST | |||
| 65.00 | 0.05 | 3.60 | 1.83 | % | 0.03 | 0 | 0 | 0.47 | -0.20 | 0.02 | -0.05 | 12/26/2025 3:59:56 PM EST | |||
| 70.00 | 2.10 | 4.90 | 3.50 | 2.10 | -0.90 | -30.00% | 0.05 | 1 | 30 | 0.54 | -0.30 | 0.02 | -0.05 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 75.00 | 3.00 | 7.00 | 5.00 | 5.90 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.48 | -0.43 | 0.03 | -0.06 | 12/22/2025 | 12/26/2025 3:59:56 PM EST |
| 80.00 | 6.10 | 8.40 | 7.25 | 7.60 | -0.80 | -9.53% | 0.09 | 2 | 1 | 0.42 | -0.57 | 0.03 | -0.05 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 85.00 | 9.80 | 13.20 | 11.50 | % | 0.14 | 0 | 0 | 0.48 | -0.69 | 0.03 | -0.05 | 12/26/2025 3:59:56 PM EST | |||
| 90.00 | 13.80 | 17.20 | 15.50 | % | 0.17 | 0 | 0 | 0.69 | -0.80 | 0.02 | -0.04 | 12/26/2025 3:59:56 PM EST | |||
| 95.00 | 18.30 | 21.80 | 20.05 | % | 0.21 | 0 | 0 | 0.73 | -0.87 | 0.02 | -0.03 | 12/26/2025 3:59:56 PM EST | |||
| 100.00 | 23.60 | 26.40 | 25.00 | % | 0.25 | 0 | 0 | 0.78 | -0.92 | 0.01 | -0.02 | 12/26/2025 3:59:56 PM EST | |||
| 105.00 | 27.30 | 31.30 | 29.30 | % | 0.28 | 0 | 0 | 0.85 | -0.96 | 0.01 | -0.01 | 12/26/2025 3:59:56 PM EST | |||
| 110.00 | 32.20 | 36.30 | 34.25 | % | 0.31 | 0 | 0 | 0.92 | -0.98 | 0.00 | -0.01 | 12/26/2025 3:59:56 PM EST | |||
| 115.00 | 37.30 | 41.30 | 39.30 | % | 0.34 | 0 | 0 | 0.99 | -0.99 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST |