Options Chain for SMITH A O CORP COM (AOS) - $66.90 as of 3/28/2025 7:14:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 29.10 | 33.00 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 40.00 | 24.70 | 28.00 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 45.00 | 19.20 | 23.10 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 50.00 | 14.20 | 18.00 | % | 0 | 0 | 0.85 | 0.99 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 55.00 | 9.20 | 13.30 | % | 0 | 0 | 0.51 | 0.93 | 0.02 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 60.00 | 6.50 | 6.80 | % | 0 | 0 | 0.33 | 0.80 | 0.04 | -0.02 | 3/28/2025 3:59:58 PM EST | |||
| 65.00 | 3.00 | 3.20 | 3.08 | -0.72 | -18.95% | 2 | 4 | 0.29 | 0.56 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 70.00 | 1.00 | 1.10 | 1.13 | -0.42 | -27.10% | 9 | 30 | 0.27 | 0.28 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 75.00 | 0.25 | 0.35 | 0.25 | -0.13 | -34.22% | 2 | 32 | 0.27 | 0.09 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 0.46 | 0.02 | 0.01 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 85.00 | 0.00 | 0.45 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 95.00 | 0.00 | 0.90 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 100.00 | 0.00 | 0.90 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 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 | 0.40 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 40.00 | 0.00 | 0.45 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 45.00 | 0.00 | 0.60 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 50.00 | 0.00 | 0.60 | 0.05 | 0.00 | 0.00% | 0 | 4 | 0.59 | -0.01 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 55.00 | 0.20 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 15 | 0.35 | -0.07 | 0.02 | -0.01 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 60.00 | 0.80 | 0.95 | 0.87 | +0.29 | +50.00% | 2 | 56 | 0.31 | -0.20 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 65.00 | 2.40 | 2.50 | 2.30 | +0.35 | +17.95% | 12 | 64 | 0.28 | -0.44 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 70.00 | 5.20 | 5.60 | 4.20 | 0.00 | 0.00% | 0 | 20 | 0.27 | -0.72 | 0.05 | -0.02 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 75.00 | 7.40 | 10.80 | % | 0 | 0 | 0.31 | -0.91 | 0.03 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 80.00 | 12.40 | 15.80 | % | 0 | 0 | 0.45 | -0.98 | 0.01 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 85.00 | 17.90 | 20.60 | % | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 90.00 | 22.20 | 25.90 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 95.00 | 27.20 | 30.60 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 100.00 | 32.20 | 36.20 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST |