Options Chain for SMITH A O CORP COM (AOS) - $68.11 as of 3/12/2026 2:00:24 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 | 30.40 | 33.90 | 32.15 | % | 0.92 | 0 | 0 | 4.18 | 1.00 | 0.00 | 0.00 | 3/12/2026 2:58:43 PM EST | |||
| 40.00 | 26.00 | 28.90 | 27.45 | % | 0.69 | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 3/12/2026 2:58:43 PM EST | |||
| 45.00 | 20.90 | 23.90 | 22.40 | % | 0.50 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 3/12/2026 2:58:43 PM EST | |||
| 50.00 | 16.20 | 18.80 | 17.50 | % | 0.35 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 3/12/2026 2:58:43 PM EST | |||
| 55.00 | 11.20 | 13.80 | 12.50 | % | 0.23 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 3/12/2026 2:58:43 PM EST | |||
| 60.00 | 6.30 | 8.30 | 7.30 | 16.70 | 0.00 | 0.00% | 0.12 | 0 | 10 | 1.11 | 0.99 | 0.01 | -0.01 | 2/26/2026 | 3/12/2026 2:58:43 PM EST |
| 65.00 | 2.00 | 2.75 | 2.38 | 11.80 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.31 | 0.72 | 0.11 | -0.06 | 2/26/2026 | 3/12/2026 2:58:43 PM EST |
| 70.00 | 0.00 | 0.55 | 0.28 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.27 | 0.11 | 0.07 | -0.03 | 3/11/2026 | 3/12/2026 2:58:43 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 67 | 0.81 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 2:58:43 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,470 | 0.68 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 2:58:43 PM EST |
| 85.00 | 0.00 | 0.25 | 0.13 | 0.18 | +0.03 | +20.00% | 0.00 | 60 | 86 | 1.01 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 2:58:43 PM EST |
| 90.00 | 0.00 | 0.25 | 0.13 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.19 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 3/12/2026 2:58:43 PM EST |
| 95.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:58:43 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:58:43 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:58:43 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 | 0.18 | 0.00 | 0.00% | 0.03 | 0 | 1 | 4.12 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 3/12/2026 2:58:43 PM EST |
| 40.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:58:43 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:58:43 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:58:43 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.19 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 3/12/2026 2:58:43 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.86 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.79 | -0.01 | 0.01 | -0.01 | 1/27/2026 | 3/12/2026 2:58:43 PM EST |
| 65.00 | 0.40 | 0.85 | 0.63 | 0.45 | +0.35 | +350.00% | 0.01 | 5 | 66 | 0.31 | -0.28 | 0.11 | -0.06 | 3/12/2026 | 3/12/2026 2:58:43 PM EST |
| 70.00 | 2.00 | 4.00 | 3.00 | 1.15 | 0.00 | 0.00% | 0.04 | 0 | 5,792 | 0.40 | -0.89 | 0.07 | -0.03 | 3/10/2026 | 3/12/2026 2:58:43 PM EST |
| 75.00 | 6.60 | 9.00 | 7.80 | 5.85 | 0.00 | 0.00% | 0.10 | 0 | 74 | 0.79 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 2:58:43 PM EST |
| 80.00 | 11.20 | 14.00 | 12.60 | 3.96 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/12/2026 2:58:43 PM EST |
| 85.00 | 16.20 | 19.30 | 17.75 | % | 0.21 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 3/12/2026 2:58:43 PM EST | |||
| 90.00 | 21.30 | 24.70 | 23.00 | % | 0.26 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 3/12/2026 2:58:43 PM EST | |||
| 95.00 | 26.20 | 30.30 | 28.25 | % | 0.30 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 3/12/2026 2:58:43 PM EST | |||
| 100.00 | 31.20 | 35.30 | 33.25 | % | 0.33 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 3/12/2026 2:58:43 PM EST | |||
| 105.00 | 36.20 | 40.30 | 38.25 | % | 0.36 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 3/12/2026 2:58:43 PM EST |