Options Chain for SMITH A O CORP COM (AOS) - $68.60 as of 1/3/2025 8:23:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 27.40 | 30.80 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 1/3/2025 3:59:55 PM EST | |||
| 45.00 | 23.20 | 24.90 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 1/3/2025 3:59:55 PM EST | |||
| 50.00 | 18.50 | 20.40 | % | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 1/3/2025 3:59:55 PM EST | |||
| 55.00 | 13.60 | 14.70 | % | 0 | 0 | 0.51 | 0.95 | 0.01 | -0.01 | 1/3/2025 3:59:55 PM EST | |||
| 60.00 | 9.00 | 9.40 | 8.85 | 0.00 | 0.00% | 0 | 5 | 0.38 | 0.87 | 0.02 | -0.02 | 12/30/2024 | 1/3/2025 3:59:55 PM EST |
| 65.00 | 5.00 | 5.20 | % | 0 | 0 | 0.30 | 0.70 | 0.05 | -0.03 | 1/3/2025 3:59:55 PM EST | |||
| 70.00 | 1.05 | 2.20 | 2.20 | +0.15 | +7.32% | 6 | 137 | 0.27 | 0.44 | 0.06 | -0.03 | 1/3/2025 | 1/3/2025 3:59:55 PM EST |
| 75.00 | 0.60 | 0.70 | 0.67 | 0.00 | 0.00% | 11 | 87 | 0.26 | 0.18 | 0.04 | -0.02 | 1/3/2025 | 1/3/2025 3:59:55 PM EST |
| 80.00 | 0.10 | 0.20 | 0.18 | 0.00 | 0.00% | 0 | 10 | 0.25 | 0.05 | 0.02 | -0.01 | 1/2/2025 | 1/3/2025 3:59:55 PM EST |
| 85.00 | 0.00 | 0.95 | % | 0 | 0 | 0.52 | 0.01 | 0.00 | 0.00 | 1/3/2025 3:59:55 PM EST | |||
| 90.00 | 0.00 | 2.85 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 1/3/2025 3:59:55 PM EST | |||
| 95.00 | 0.00 | 1.55 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 1/3/2025 3:59:55 PM EST | |||
| 100.00 | 0.00 | 2.15 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 1/3/2025 3:59:55 PM EST | |||
| 105.00 | 0.00 | 2.05 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 1/3/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 1.30 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 1/3/2025 3:59:55 PM EST | |||
| 45.00 | 0.00 | 0.35 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 1/3/2025 3:59:55 PM EST | |||
| 50.00 | 0.00 | 2.15 | 0.05 | +0.02 | +66.67% | 6 | 1 | 0.83 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 1/3/2025 3:59:55 PM EST |
| 55.00 | 0.15 | 0.30 | 0.17 | 0.00 | 0.00% | 0 | 6 | 0.39 | -0.05 | 0.01 | -0.01 | 1/2/2025 | 1/3/2025 3:59:55 PM EST |
| 60.00 | 0.50 | 0.65 | 0.60 | -0.05 | -7.70% | 2 | 16 | 0.34 | -0.13 | 0.02 | -0.02 | 1/3/2025 | 1/3/2025 3:59:55 PM EST |
| 65.00 | 0.40 | 1.50 | 1.45 | -0.15 | -9.38% | 6 | 35 | 0.24 | -0.30 | 0.05 | -0.03 | 1/3/2025 | 1/3/2025 3:59:55 PM EST |
| 70.00 | 3.30 | 3.60 | 3.41 | -0.63 | -15.60% | 1 | 42 | 0.27 | -0.56 | 0.06 | -0.03 | 1/3/2025 | 1/3/2025 3:59:55 PM EST |
| 75.00 | 5.90 | 7.30 | 7.60 | +0.44 | +6.15% | 18 | 14 | 0.20 | -0.82 | 0.04 | -0.02 | 1/3/2025 | 1/3/2025 3:59:55 PM EST |
| 80.00 | 11.50 | 12.60 | 11.30 | 0.00 | 0.00% | 0 | 6 | 0.31 | -0.95 | 0.02 | -0.01 | 12/24/2024 | 1/3/2025 3:59:55 PM EST |
| 85.00 | 15.40 | 17.90 | % | 0 | 0 | 0.37 | -0.99 | 0.00 | 0.00 | 1/3/2025 3:59:55 PM EST | |||
| 90.00 | 19.40 | 23.20 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 1/3/2025 3:59:55 PM EST | |||
| 95.00 | 25.10 | 27.70 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 1/3/2025 3:59:55 PM EST | |||
| 100.00 | 30.80 | 33.40 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 1/3/2025 3:59:55 PM EST | |||
| 105.00 | 34.60 | 38.40 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 1/3/2025 3:59:55 PM EST |