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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 29.00 | 33.00 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 40.00 | 24.70 | 27.50 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 45.00 | 19.50 | 21.40 | % | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 50.00 | 15.30 | 18.20 | % | 0 | 0 | 0.48 | 1.00 | 0.00 | -0.01 | 2/4/2025 3:59:51 PM EST | |||
| 55.00 | 9.70 | 13.10 | % | 0 | 0 | 0.40 | 0.97 | 0.01 | -0.01 | 2/4/2025 3:59:51 PM EST | |||
| 60.00 | 4.30 | 6.70 | 6.65 | 0.00 | 0.00% | 0 | 5 | 0.15 | 0.85 | 0.03 | -0.02 | 1/30/2025 | 2/4/2025 3:59:51 PM EST |
| 65.00 | 1.75 | 3.30 | 3.00 | -0.10 | -3.23% | 11 | 51 | 0.18 | 0.59 | 0.07 | -0.03 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 70.00 | 0.65 | 0.80 | 0.75 | -0.30 | -28.58% | 4 | 176 | 0.22 | 0.24 | 0.06 | -0.02 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 75.00 | 0.05 | 0.20 | 0.26 | +0.06 | +30.00% | 1 | 727 | 0.22 | 0.06 | 0.02 | -0.01 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 80.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 61 | 0.47 | 0.01 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 3:59:51 PM EST |
| 85.00 | 0.00 | 0.45 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 90.00 | 0.00 | 0.50 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 0.87 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.20 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 40.00 | 0.00 | 0.20 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 45.00 | 0.00 | 0.20 | 0.11 | % | 1 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:51 PM EST | |
| 50.00 | 0.00 | 0.30 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | -0.01 | 2/4/2025 3:59:51 PM EST | |||
| 55.00 | 0.10 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.41 | -0.03 | 0.01 | -0.01 | 1/29/2025 | 2/4/2025 3:59:51 PM EST |
| 60.00 | 0.45 | 0.55 | 0.49 | -0.06 | -10.91% | 17 | 23 | 0.27 | -0.15 | 0.03 | -0.02 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 65.00 | 1.65 | 1.75 | 1.60 | +0.10 | +6.67% | 6 | 97 | 0.24 | -0.41 | 0.07 | -0.03 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 70.00 | 4.50 | 4.80 | 4.70 | +0.91 | +24.02% | 10 | 30 | 0.21 | -0.76 | 0.06 | -0.02 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 75.00 | 7.60 | 9.80 | 8.93 | 0.00 | 0.00% | 0 | 4 | 0.31 | -0.94 | 0.02 | -0.01 | 1/30/2025 | 2/4/2025 3:59:51 PM EST |
| 80.00 | 13.00 | 15.90 | 12.00 | -0.41 | -3.31% | 1 | 2 | 0.41 | -0.99 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 85.00 | 17.70 | 21.00 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 90.00 | 23.30 | 25.50 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 95.00 | 27.20 | 30.90 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 100.00 | 32.20 | 36.00 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 105.00 | 37.20 | 41.00 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST |