Options Chain for SMITH A O CORP COM (AOS) - $65.98 as of 2/21/2025 7:44:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 24.00 | 27.60 | 29.34 | 0.00 | 0.00% | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 1/29/2025 | 2/21/2025 4:00:00 PM EST |
| 45.00 | 19.70 | 22.90 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 50.00 | 15.40 | 18.30 | 25.20 | 0.00 | 0.00% | 0 | 8 | 0.83 | 1.00 | 0.00 | 0.00 | 11/29/2024 | 2/21/2025 4:00:00 PM EST |
| 55.00 | 9.80 | 13.40 | 11.67 | 0.00 | 0.00% | 0 | 11 | 0.65 | 0.97 | 0.01 | -0.01 | 1/30/2025 | 2/21/2025 4:00:00 PM EST |
| 60.00 | 6.80 | 7.10 | 6.81 | -0.89 | -11.56% | 1 | 40 | 0.25 | 0.85 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 65.00 | 3.00 | 3.30 | 4.10 | 0.00 | 0.00% | 0 | 89 | 0.23 | 0.62 | 0.06 | -0.03 | 2/19/2025 | 2/21/2025 4:00:00 PM EST |
| 70.00 | 0.75 | 1.10 | 1.15 | -0.37 | -24.35% | 12 | 198 | 0.21 | 0.30 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 75.00 | 0.20 | 0.35 | 0.36 | +0.04 | +12.50% | 3 | 221 | 0.23 | 0.09 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 80.00 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 347 | 0.38 | 0.02 | 0.01 | 0.00 | 2/11/2025 | 2/21/2025 4:00:00 PM EST |
| 85.00 | 0.05 | 0.25 | 0.18 | 0.00 | 0.00% | 0 | 369 | 0.34 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 2/21/2025 4:00:00 PM EST |
| 90.00 | 0.00 | 1.00 | 0.13 | 0.00 | 0.00% | 0 | 93 | 0.64 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 2/21/2025 4:00:00 PM EST |
| 95.00 | 0.00 | 1.05 | 0.38 | 0.00 | 0.00% | 0 | 61 | 0.72 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 4:00:00 PM EST |
| 100.00 | 0.00 | 1.55 | 0.11 | 0.00 | 0.00% | 0 | 52 | 0.88 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 2/21/2025 4:00:00 PM EST |
| 105.00 | 0.00 | 2.15 | 0.08 | 0.00 | 0.00% | 0 | 5 | 1.04 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 2/21/2025 4:00:00 PM EST |
| 110.00 | 0.00 | 1.35 | 1.20 | 0.00 | 0.00% | 0 | 2 | 0.97 | 0.00 | 0.00 | 0.00 | 10/7/2024 | 2/21/2025 4:00:00 PM EST |
| 115.00 | 0.00 | 1.55 | 0.32 | 0.00 | 0.00% | 0 | 3 | 1.07 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 2/21/2025 4:00:00 PM EST |
| 120.00 | 0.00 | 1.55 | 0.65 | 0.00 | 0.00% | 0 | 9 | 1.12 | 0.00 | 0.00 | 0.00 | 9/27/2024 | 2/21/2025 4:00:00 PM EST |
| 125.00 | 0.00 | 1.55 | 0.39 | 0.00 | 0.00% | 0 | 4 | 1.18 | 0.00 | 0.00 | 0.00 | 9/30/2024 | 2/21/2025 4:00:00 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 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.32 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 2/21/2025 4:00:00 PM EST |
| 45.00 | 0.00 | 2.15 | 0.30 | 0.00 | 0.00% | 0 | 1 | 1.08 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 2/21/2025 4:00:00 PM EST |
| 50.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.87 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:00 PM EST |
| 55.00 | 0.00 | 2.25 | 0.22 | 0.00 | 0.00% | 0 | 34 | 0.69 | -0.03 | 0.01 | -0.01 | 1/31/2025 | 2/21/2025 4:00:00 PM EST |
| 60.00 | 0.45 | 0.65 | 0.42 | 0.00 | 0.00% | 0 | 199 | 0.27 | -0.15 | 0.03 | -0.02 | 2/19/2025 | 2/21/2025 4:00:00 PM EST |
| 65.00 | 1.60 | 1.85 | 1.85 | +0.30 | +19.36% | 19 | 204 | 0.24 | -0.38 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 70.00 | 4.50 | 4.80 | 4.83 | +0.73 | +17.81% | 10 | 325 | 0.23 | -0.70 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 75.00 | 6.50 | 9.50 | 9.07 | 0.00 | 0.00% | 0 | 231 | 0.34 | -0.91 | 0.03 | -0.01 | 2/13/2025 | 2/21/2025 4:00:00 PM EST |
| 80.00 | 12.20 | 16.10 | 14.50 | 0.00 | 0.00% | 0 | 16 | 0.67 | -0.98 | 0.01 | 0.00 | 2/18/2025 | 2/21/2025 4:00:00 PM EST |
| 85.00 | 17.00 | 20.90 | 18.31 | 0.00 | 0.00% | 0 | 1 | 0.75 | -1.00 | 0.00 | 0.00 | 2/3/2025 | 2/21/2025 4:00:00 PM EST |
| 90.00 | 22.00 | 26.00 | 13.60 | 0.00 | 0.00% | 0 | 1 | 0.86 | -1.00 | 0.00 | 0.00 | 10/29/2024 | 2/21/2025 4:00:00 PM EST |
| 95.00 | 27.00 | 31.10 | 14.00 | 0.00 | 0.00% | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 10/15/2024 | 2/21/2025 4:00:00 PM EST |
| 100.00 | 32.00 | 36.10 | 14.50 | 0.00 | 0.00% | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 10/3/2024 | 2/21/2025 4:00:00 PM EST |
| 105.00 | 37.00 | 41.10 | 28.41 | 0.00 | 0.00% | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 11/6/2024 | 2/21/2025 4:00:00 PM EST |
| 110.00 | 42.00 | 46.10 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 115.00 | 47.00 | 51.10 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 120.00 | 52.00 | 56.10 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 125.00 | 57.00 | 61.10 | 44.20 | 0.00 | 0.00% | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 10/11/2024 | 2/21/2025 4:00:00 PM EST |