Options Chain for AAON INC COM PAR $0.004 (AAON) - $99.28 as of 5/7/2026 7:00:48 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 79.10 | 82.90 | 81.00 | % | 1.62 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 5/7/2026 1:58:55 PM EST | |||
| 55.00 | 75.00 | 77.90 | 76.45 | % | 1.39 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 5/7/2026 1:58:55 PM EST | |||
| 60.00 | 69.50 | 72.90 | 71.20 | % | 1.19 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 5/7/2026 1:58:55 PM EST | |||
| 65.00 | 65.00 | 68.00 | 66.50 | % | 1.02 | 0 | 0 | 1.55 | 1.00 | 0.00 | -0.01 | 5/7/2026 1:58:55 PM EST | |||
| 70.00 | 60.00 | 63.10 | 61.55 | % | 0.88 | 0 | 0 | 1.39 | 0.99 | 0.00 | -0.01 | 5/7/2026 1:58:55 PM EST | |||
| 75.00 | 55.00 | 58.20 | 56.60 | % | 0.75 | 0 | 0 | 1.28 | 0.99 | 0.00 | -0.01 | 5/7/2026 1:58:55 PM EST | |||
| 80.00 | 50.40 | 53.30 | 51.85 | % | 0.65 | 0 | 0 | 1.21 | 0.98 | 0.00 | -0.02 | 5/7/2026 1:58:55 PM EST | |||
| 85.00 | 45.70 | 48.50 | 47.10 | % | 0.55 | 0 | 0 | 1.08 | 0.97 | 0.00 | -0.03 | 5/7/2026 1:58:55 PM EST | |||
| 90.00 | 40.80 | 43.80 | 42.30 | 55.20 | +40.97 | +287.92% | 0.47 | 2 | 1 | 0.97 | 0.96 | 0.00 | -0.04 | 5/7/2026 | 5/7/2026 1:58:55 PM EST |
| 95.00 | 36.20 | 39.10 | 37.65 | % | 0.40 | 0 | 0 | 0.91 | 0.93 | 0.00 | -0.05 | 5/7/2026 1:58:55 PM EST | |||
| 100.00 | 31.90 | 34.60 | 33.25 | 36.10 | +26.32 | +269.13% | 0.33 | 32 | 28 | 0.71 | 0.89 | 0.01 | -0.07 | 5/7/2026 | 5/7/2026 1:58:55 PM EST |
| 105.00 | 27.10 | 30.20 | 28.65 | 29.68 | +25.68 | +642.00% | 0.27 | 47 | 38 | 0.69 | 0.85 | 0.01 | -0.09 | 5/7/2026 | 5/7/2026 1:58:55 PM EST |
| 110.00 | 23.20 | 26.10 | 24.65 | % | 0.22 | 0 | 0 | 0.68 | 0.81 | 0.01 | -0.10 | 5/7/2026 1:58:55 PM EST | |||
| 115.00 | 19.60 | 22.40 | 21.00 | 3.22 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.64 | 0.76 | 0.01 | -0.11 | 4/22/2026 | 5/7/2026 1:58:55 PM EST |
| 120.00 | 16.30 | 18.50 | 17.40 | 27.00 | +24.52 | +988.71% | 0.14 | 1 | 1 | 0.62 | 0.70 | 0.01 | -0.12 | 5/7/2026 | 5/7/2026 1:58:55 PM EST |
| 125.00 | 13.30 | 15.90 | 14.60 | % | 0.12 | 0 | 0 | 0.61 | 0.64 | 0.01 | -0.13 | 5/7/2026 1:58:55 PM EST | |||
| 130.00 | 10.50 | 13.40 | 11.95 | 13.34 | +10.59 | +385.10% | 0.09 | 10 | 3 | 0.60 | 0.57 | 0.01 | -0.13 | 5/7/2026 | 5/7/2026 1:58:55 PM EST |
| 135.00 | 8.50 | 11.20 | 9.85 | % | 0.07 | 0 | 0 | 0.62 | 0.49 | 0.02 | -0.13 | 5/7/2026 1:58:55 PM EST | |||
| 140.00 | 6.60 | 9.30 | 7.95 | 8.40 | +7.55 | +888.24% | 0.06 | 15 | 5 | 0.60 | 0.42 | 0.02 | -0.12 | 5/7/2026 | 5/7/2026 1:58:55 PM EST |
| 145.00 | 5.00 | 7.50 | 6.25 | 5.51 | % | 0.04 | 10 | 0 | 0.59 | 0.34 | 0.02 | -0.11 | 5/7/2026 | 5/7/2026 1:58:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 5/7/2026 1:58:55 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | 0.10 | % | 0.02 | 6 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 1:58:55 PM EST | |
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 5/7/2026 1:58:55 PM EST | |||
| 65.00 | 0.00 | 0.60 | 0.30 | 0.10 | % | 0.00 | 10 | 0 | 1.19 | 0.00 | 0.00 | -0.01 | 5/7/2026 | 5/7/2026 1:58:55 PM EST | |
| 70.00 | 0.00 | 0.90 | 0.45 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.17 | -0.01 | 0.00 | -0.01 | 4/28/2026 | 5/7/2026 1:58:55 PM EST |
| 75.00 | 0.00 | 1.30 | 0.65 | 1.35 | -0.95 | -41.31% | 0.01 | 4 | 5 | 1.17 | -0.01 | 0.00 | -0.01 | 5/7/2026 | 5/7/2026 1:58:55 PM EST |
| 80.00 | 0.10 | 2.10 | 1.10 | 0.25 | -2.82 | -91.86% | 0.01 | 1 | 2 | 0.92 | -0.02 | 0.00 | -0.02 | 5/7/2026 | 5/7/2026 1:58:55 PM EST |
| 85.00 | 0.00 | 2.35 | 1.18 | 4.53 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.10 | -0.03 | 0.00 | -0.03 | 4/22/2026 | 5/7/2026 1:58:55 PM EST |
| 90.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 1.01 | -0.04 | 0.00 | -0.04 | 5/7/2026 1:58:55 PM EST | |||
| 95.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.93 | -0.07 | 0.00 | -0.05 | 5/7/2026 1:58:55 PM EST | |||
| 100.00 | 0.05 | 2.90 | 1.48 | % | 0.01 | 0 | 0 | 0.59 | -0.11 | 0.01 | -0.07 | 5/7/2026 1:58:55 PM EST | |||
| 105.00 | 0.05 | 3.10 | 1.58 | % | 0.02 | 0 | 0 | 0.52 | -0.15 | 0.01 | -0.09 | 5/7/2026 1:58:55 PM EST | |||
| 110.00 | 0.90 | 4.10 | 2.50 | % | 0.02 | 0 | 0 | 0.58 | -0.19 | 0.01 | -0.10 | 5/7/2026 1:58:55 PM EST | |||
| 115.00 | 3.10 | 4.80 | 3.95 | 4.20 | % | 0.03 | 8 | 0 | 0.62 | -0.24 | 0.01 | -0.11 | 5/7/2026 | 5/7/2026 1:58:55 PM EST | |
| 120.00 | 4.40 | 6.60 | 5.50 | 5.00 | % | 0.05 | 14 | 0 | 0.62 | -0.30 | 0.01 | -0.12 | 5/7/2026 | 5/7/2026 1:58:55 PM EST | |
| 125.00 | 6.10 | 8.70 | 7.40 | 8.00 | % | 0.06 | 6 | 0 | 0.61 | -0.36 | 0.01 | -0.13 | 5/7/2026 | 5/7/2026 1:58:55 PM EST | |
| 130.00 | 8.10 | 11.00 | 9.55 | 9.75 | % | 0.07 | 3 | 0 | 0.60 | -0.43 | 0.01 | -0.13 | 5/7/2026 | 5/7/2026 1:58:55 PM EST | |
| 135.00 | 10.90 | 13.50 | 12.20 | 11.40 | % | 0.09 | 4 | 0 | 0.62 | -0.51 | 0.02 | -0.13 | 5/7/2026 | 5/7/2026 1:58:55 PM EST | |
| 140.00 | 14.00 | 16.60 | 15.30 | 13.64 | % | 0.11 | 12 | 0 | 0.62 | -0.58 | 0.02 | -0.12 | 5/7/2026 | 5/7/2026 1:58:55 PM EST | |
| 145.00 | 17.70 | 19.50 | 18.60 | 17.64 | % | 0.13 | 16 | 0 | 0.58 | -0.66 | 0.02 | -0.11 | 5/7/2026 | 5/7/2026 1:58:55 PM EST |