Options Chain for SMITH A O CORP COM (AOS) - $65.66 as of 2/4/2025 8:43:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 25.20 | 27.90 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 45.00 | 19.00 | 22.90 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 50.00 | 14.10 | 17.40 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 55.00 | 10.40 | 12.10 | % | 0 | 0 | 0.55 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 60.00 | 5.30 | 7.10 | 6.09 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.94 | 0.03 | -0.02 | 1/30/2025 | 2/4/2025 3:59:51 PM EST |
| 65.00 | 1.70 | 1.85 | 1.99 | -0.26 | -11.56% | 9 | 24 | 0.24 | 0.60 | 0.11 | -0.04 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 70.00 | 0.00 | 0.30 | 0.25 | -0.30 | -54.55% | 26 | 1,490 | 0.22 | 0.10 | 0.06 | -0.02 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 75.00 | 0.05 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 578 | 0.35 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:51 PM EST |
| 80.00 | 0.00 | 0.15 | 0.06 | +0.01 | +20.00% | 1 | 47 | 0.48 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 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 | 0.10 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 45.00 | 0.00 | 1.00 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 50.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 6 | 0.74 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 2/4/2025 3:59:51 PM EST |
| 55.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 18 | 0.53 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 2/4/2025 3:59:51 PM EST |
| 60.00 | 0.05 | 0.15 | 0.13 | 0.00 | 0.00% | 0 | 131 | 0.32 | -0.06 | 0.03 | -0.02 | 2/3/2025 | 2/4/2025 3:59:51 PM EST |
| 65.00 | 0.40 | 2.00 | 0.90 | +0.20 | +28.58% | 97 | 350 | 0.32 | -0.40 | 0.11 | -0.04 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 70.00 | 2.35 | 4.90 | 3.05 | -0.21 | -6.45% | 3 | 209 | 0.19 | -0.90 | 0.06 | -0.02 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 75.00 | 9.00 | 10.80 | 7.55 | 0.00 | 0.00% | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 3:59:51 PM EST |
| 80.00 | 12.60 | 16.00 | 11.30 | 0.00 | 0.00% | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 12/24/2024 | 2/4/2025 3:59:51 PM EST |
| 85.00 | 17.20 | 19.80 | 17.70 | 0.00 | 0.00% | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 1/10/2025 | 2/4/2025 3:59:51 PM EST |
| 90.00 | 22.20 | 25.80 | 21.60 | 0.00 | 0.00% | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 1/10/2025 | 2/4/2025 3:59:51 PM EST |
| 95.00 | 27.60 | 30.50 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 100.00 | 32.20 | 35.60 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 105.00 | 37.80 | 40.40 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST |