Options Chain for SMITH A O CORP COM (AOS) - $67.76 as of 12/26/2025 7:35:41 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 | 30.80 | 34.80 | 32.80 | % | 0.94 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 40.00 | 25.90 | 29.90 | 27.90 | % | 0.70 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 45.00 | 20.80 | 24.90 | 22.85 | % | 0.51 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 50.00 | 15.80 | 19.90 | 17.85 | % | 0.36 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 55.00 | 11.60 | 14.40 | 13.00 | % | 0.24 | 0 | 0 | 0.69 | 0.99 | 0.01 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 60.00 | 7.40 | 9.10 | 8.25 | 8.25 | % | 0.14 | 30 | 0 | 0.43 | 0.91 | 0.03 | -0.01 | 12/26/2025 | 12/26/2025 3:59:59 PM EST | |
| 65.00 | 2.65 | 4.80 | 3.73 | % | 0.06 | 0 | 0 | 0.32 | 0.70 | 0.06 | -0.02 | 12/26/2025 3:59:59 PM EST | |||
| 70.00 | 0.50 | 1.60 | 1.05 | 1.40 | -0.10 | -6.67% | 0.02 | 91 | 73 | 0.18 | 0.35 | 0.07 | -0.02 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 75.00 | 0.20 | 0.50 | 0.35 | 0.30 | -0.10 | -25.00% | 0.00 | 36 | 15 | 0.22 | 0.10 | 0.03 | -0.01 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 80.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.42 | 0.02 | 0.01 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.48 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 3:59:59 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:59 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 | 1.58 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 40.00 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 45.00 | 0.00 | 1.40 | 0.70 | % | 0.02 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 50.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 55.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.29 | -0.01 | 0.01 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 60.00 | 0.25 | 0.60 | 0.43 | 0.30 | % | 0.01 | 4 | 0 | 0.27 | -0.09 | 0.03 | -0.01 | 12/26/2025 | 12/26/2025 3:59:59 PM EST | |
| 65.00 | 0.55 | 2.10 | 1.33 | 1.27 | -0.13 | -9.29% | 0.02 | 2 | 138 | 0.23 | -0.30 | 0.06 | -0.02 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 70.00 | 2.25 | 4.20 | 3.23 | % | 0.05 | 0 | 0 | 0.27 | -0.65 | 0.07 | -0.02 | 12/26/2025 3:59:59 PM EST | |||
| 75.00 | 6.60 | 8.50 | 7.55 | % | 0.10 | 0 | 0 | 0.34 | -0.90 | 0.03 | -0.01 | 12/26/2025 3:59:59 PM EST | |||
| 80.00 | 11.20 | 13.50 | 12.35 | % | 0.15 | 0 | 0 | 0.45 | -0.98 | 0.01 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 85.00 | 15.30 | 19.40 | 17.35 | % | 0.20 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 90.00 | 20.10 | 24.40 | 22.25 | % | 0.25 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 95.00 | 25.30 | 29.40 | 27.35 | % | 0.29 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 100.00 | 30.30 | 34.40 | 32.35 | % | 0.32 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST |