Options Chain for SMITH A O CORP COM (AOS) - $72.48 as of 1/19/2026 11:10:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 35.40 | 39.40 | 37.40 | % | 1.07 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 40.00 | 30.40 | 34.40 | 32.40 | % | 0.81 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 45.00 | 25.40 | 29.40 | 27.40 | % | 0.61 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 50.00 | 20.40 | 24.40 | 22.40 | % | 0.45 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 55.00 | 15.40 | 19.40 | 17.40 | % | 0.32 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 60.00 | 10.50 | 13.90 | 12.20 | 8.37 | 0.00 | 0.00% | 0.20 | 0 | 35 | 0.71 | 1.00 | 0.01 | 0.00 | 1/6/2026 | 1/16/2026 4:00:00 PM EST |
| 65.00 | 6.60 | 8.00 | 7.30 | 6.50 | 0.00 | 0.00% | 0.11 | 0 | 43 | 0.35 | 0.90 | 0.03 | -0.01 | 1/14/2026 | 1/16/2026 4:00:00 PM EST |
| 70.00 | 3.40 | 3.70 | 3.55 | 3.40 | +0.20 | +6.25% | 0.05 | 1,339 | 218 | 0.25 | 0.68 | 0.06 | -0.03 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 75.00 | 0.80 | 1.10 | 0.95 | 0.85 | -0.12 | -12.38% | 0.01 | 31 | 148 | 0.22 | 0.33 | 0.07 | -0.03 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 80.00 | 0.00 | 0.95 | 0.48 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.38 | 0.10 | 0.03 | -0.01 | 1/15/2026 | 1/16/2026 4:00:00 PM EST |
| 85.00 | 0.00 | 2.20 | 1.10 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.69 | 0.02 | 0.01 | 0.00 | 12/23/2025 | 1/16/2026 4:00:00 PM EST |
| 90.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 1/16/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 45.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.72 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/16/2026 4:00:00 PM EST |
| 60.00 | 0.00 | 0.60 | 0.30 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.51 | 0.00 | 0.01 | 0.00 | 1/9/2026 | 1/16/2026 4:00:00 PM EST |
| 65.00 | 0.10 | 0.65 | 0.38 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 2,230 | 0.28 | -0.10 | 0.03 | -0.01 | 1/14/2026 | 1/16/2026 4:00:00 PM EST |
| 70.00 | 1.00 | 1.70 | 1.35 | 1.15 | -0.75 | -39.48% | 0.02 | 27 | 30 | 0.27 | -0.32 | 0.06 | -0.03 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 75.00 | 2.40 | 4.00 | 3.20 | % | 0.04 | 0 | 0 | 0.28 | -0.67 | 0.07 | -0.03 | 1/16/2026 4:00:00 PM EST | |||
| 80.00 | 7.20 | 9.80 | 8.50 | % | 0.11 | 0 | 0 | 0.55 | -0.90 | 0.03 | -0.01 | 1/16/2026 4:00:00 PM EST | |||
| 85.00 | 11.50 | 14.90 | 13.20 | % | 0.16 | 0 | 0 | 0.72 | -0.98 | 0.01 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 90.00 | 15.90 | 19.90 | 17.90 | % | 0.20 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 95.00 | 20.90 | 24.90 | 22.90 | % | 0.24 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 100.00 | 25.90 | 29.90 | 27.90 | % | 0.28 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST |