Options Chain for SMITH A O CORP COM (AOS) - $57.33 as of 6/9/2026 7:15:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 22.10 | 24.70 | 23.40 | % | 0.67 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:10 PM EST | |||
| 40.00 | 17.10 | 19.70 | 18.40 | % | 0.46 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:10 PM EST | |||
| 45.00 | 13.30 | 14.60 | 13.95 | 13.75 | +2.11 | +18.13% | 0.31 | 2 | 2 | 1.39 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:10 PM EST |
| 50.00 | 8.30 | 9.70 | 9.00 | 8.69 | % | 0.18 | 2 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:10 PM EST | |
| 55.00 | 3.30 | 4.60 | 3.95 | 3.96 | +1.81 | +84.19% | 0.07 | 1 | 1,213 | 0.55 | 0.93 | 0.06 | -0.02 | 6/9/2026 | 6/9/2026 3:59:10 PM EST |
| 60.00 | 0.60 | 1.05 | 0.83 | 0.63 | +0.08 | +14.55% | 0.01 | 5 | 1,151 | 0.32 | 0.40 | 0.13 | -0.06 | 6/9/2026 | 6/9/2026 3:59:10 PM EST |
| 65.00 | 0.00 | 0.20 | 0.10 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 128 | 0.47 | 0.03 | 0.02 | -0.01 | 6/4/2026 | 6/9/2026 3:59:10 PM EST |
| 70.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 122 | 0.75 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/9/2026 3:59:10 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.73 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 6/9/2026 3:59:10 PM EST |
| 80.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:10 PM EST | |||
| 85.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:10 PM EST | |||
| 90.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:10 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:10 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.50 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:10 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.98 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:10 PM EST |
| 45.00 | 0.00 | 0.25 | 0.13 | 0.01 | -0.14 | -93.34% | 0.00 | 3 | 9 | 1.13 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:10 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.07 | -70.00% | 0.00 | 2 | 17 | 0.63 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:10 PM EST |
| 55.00 | 0.10 | 0.40 | 0.25 | 0.17 | -0.13 | -43.34% | 0.00 | 7 | 160 | 0.41 | -0.07 | 0.06 | -0.02 | 6/9/2026 | 6/9/2026 3:59:10 PM EST |
| 60.00 | 1.40 | 1.90 | 1.65 | 1.97 | -1.21 | -38.05% | 0.03 | 2 | 478 | 0.32 | -0.60 | 0.13 | -0.06 | 6/9/2026 | 6/9/2026 3:59:10 PM EST |
| 65.00 | 5.50 | 7.60 | 6.55 | 6.40 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.00 | -0.97 | 0.02 | -0.01 | 5/11/2026 | 6/9/2026 3:59:10 PM EST |
| 70.00 | 10.50 | 13.00 | 11.75 | % | 0.17 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:10 PM EST | |||
| 75.00 | 14.90 | 18.00 | 16.45 | % | 0.22 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:10 PM EST | |||
| 80.00 | 20.50 | 23.00 | 21.75 | % | 0.27 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:10 PM EST | |||
| 85.00 | 25.50 | 27.70 | 26.60 | % | 0.31 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:10 PM EST | |||
| 90.00 | 30.50 | 33.00 | 31.75 | % | 0.35 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:10 PM EST | |||
| 95.00 | 35.50 | 38.00 | 36.75 | % | 0.39 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:10 PM EST | |||
| 100.00 | 40.50 | 43.00 | 41.75 | % | 0.42 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:10 PM EST |