Options Chain for SMITH A O CORP COM (AOS) - $67.96 as of 4/10/2026 6:55:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 21.90 | 24.40 | 23.15 | % | 0.58 | 0 | 2 | 5.20 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 45.00 | 16.70 | 19.40 | 18.05 | % | 0.40 | 0 | 0 | 4.15 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 50.00 | 12.10 | 14.40 | 13.25 | % | 0.27 | 0 | 1 | 3.18 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 55.00 | 7.10 | 9.40 | 8.25 | % | 0.15 | 0 | 11 | 2.25 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 60.00 | 2.20 | 3.80 | 3.00 | 5.90 | 0.00 | 0.00% | 0.05 | 0 | 1,132 | 0.90 | 0.97 | 0.04 | -0.03 | 3/31/2026 | 4/15/2026 4:00:02 PM EST |
| 65.00 | 0.00 | 0.35 | 0.18 | 0.12 | -1.47 | -92.46% | 0.00 | 5 | 46 | 0.51 | 0.15 | 0.15 | -0.09 | 4/15/2026 | 4/15/2026 4:00:02 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,215 | 1.51 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:02 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,528 | 1.29 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 4:00:02 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,128 | 1.50 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:02 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2,305 | 1.82 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/15/2026 4:00:02 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 25 | 4.72 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 4:00:02 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 9 | 5.15 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 4:00:02 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 5.54 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 5.90 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 6.48 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 26 | 5.25 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 7 | 2.81 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 62 | 1.01 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 60.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.46 | -0.03 | 0.04 | -0.03 | 4/13/2026 | 4/15/2026 4:00:02 PM EST |
| 65.00 | 1.45 | 2.55 | 2.00 | 2.40 | +2.24 | +1,400.00% | 0.03 | 57 | 415 | 0.82 | -0.85 | 0.15 | -0.09 | 4/15/2026 | 4/15/2026 4:00:02 PM EST |
| 70.00 | 5.10 | 7.80 | 6.45 | 5.70 | +1.50 | +35.72% | 0.09 | 1 | 30 | 1.77 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:02 PM EST |
| 75.00 | 10.60 | 13.10 | 11.85 | 10.60 | 0.00 | 0.00% | 0.16 | 0 | 10 | 2.62 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 4/15/2026 4:00:02 PM EST |
| 80.00 | 15.30 | 18.30 | 16.80 | % | 0.21 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 85.00 | 20.30 | 23.00 | 21.65 | % | 0.25 | 0 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 90.00 | 25.60 | 28.10 | 26.85 | % | 0.30 | 0 | 0 | 4.12 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 95.00 | 30.40 | 33.00 | 31.70 | % | 0.33 | 0 | 0 | 4.62 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 100.00 | 35.50 | 38.40 | 36.95 | % | 0.37 | 0 | 0 | 5.09 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 105.00 | 40.60 | 43.30 | 41.95 | % | 0.40 | 0 | 0 | 5.44 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST |