Options Chain for SMITH A O CORP COM (AOS) - $55.95 as of 5/20/2026 2:05:33 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 | 19.70 | 23.80 | 21.75 | % | 0.62 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 5/20/2026 2:58:53 PM EST | |||
| 40.00 | 14.80 | 18.50 | 16.65 | % | 0.42 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 5/20/2026 2:58:53 PM EST | |||
| 45.00 | 9.80 | 12.20 | 11.00 | % | 0.24 | 0 | 0 | 0.68 | 0.99 | 0.00 | 0.00 | 5/20/2026 2:58:53 PM EST | |||
| 50.00 | 5.00 | 7.50 | 6.25 | % | 0.12 | 0 | 0 | 0.52 | 0.93 | 0.03 | -0.01 | 5/20/2026 2:58:53 PM EST | |||
| 55.00 | 2.55 | 3.00 | 2.78 | 2.03 | -0.47 | -18.80% | 0.05 | 12 | 1,209 | 0.29 | 0.66 | 0.08 | -0.03 | 5/20/2026 | 5/20/2026 2:58:53 PM EST |
| 60.00 | 0.40 | 0.65 | 0.53 | 0.50 | +0.05 | +11.12% | 0.01 | 1,178 | 146 | 0.27 | 0.24 | 0.07 | -0.02 | 5/20/2026 | 5/20/2026 2:58:53 PM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.32 | 0.04 | 0.02 | -0.01 | 5/18/2026 | 5/20/2026 2:58:53 PM EST |
| 70.00 | 0.00 | 0.55 | 0.28 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 123 | 0.60 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 2:58:53 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.52 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/20/2026 2:58:53 PM EST |
| 80.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:58:53 PM EST | |||
| 85.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:58:53 PM EST | |||
| 90.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:58:53 PM EST | |||
| 95.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:58:53 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:58:53 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 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 1 | 0.98 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:58:53 PM EST |
| 40.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:58:53 PM EST | |||
| 45.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.67 | -0.01 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 2:58:53 PM EST |
| 50.00 | 0.15 | 0.40 | 0.28 | 0.35 | +0.20 | +133.34% | 0.01 | 2 | 15 | 0.35 | -0.07 | 0.03 | -0.01 | 5/20/2026 | 5/20/2026 2:58:53 PM EST |
| 55.00 | 0.95 | 1.15 | 1.05 | 1.05 | -0.13 | -11.02% | 0.02 | 9 | 145 | 0.27 | -0.34 | 0.08 | -0.03 | 5/20/2026 | 5/20/2026 2:58:53 PM EST |
| 60.00 | 3.50 | 4.70 | 4.10 | 3.98 | -0.59 | -12.91% | 0.07 | 1 | 493 | 0.32 | -0.76 | 0.07 | -0.02 | 5/20/2026 | 5/20/2026 2:58:53 PM EST |
| 65.00 | 7.80 | 10.30 | 9.05 | 6.40 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.75 | -0.96 | 0.02 | -0.01 | 5/11/2026 | 5/20/2026 2:58:53 PM EST |
| 70.00 | 11.40 | 15.40 | 13.40 | % | 0.19 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:58:53 PM EST | |||
| 75.00 | 16.40 | 20.40 | 18.40 | % | 0.25 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:58:53 PM EST | |||
| 80.00 | 21.40 | 25.40 | 23.40 | % | 0.29 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:58:53 PM EST | |||
| 85.00 | 26.40 | 30.40 | 28.40 | % | 0.33 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:58:53 PM EST | |||
| 90.00 | 31.40 | 35.40 | 33.40 | % | 0.37 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:58:53 PM EST | |||
| 95.00 | 36.40 | 40.40 | 38.40 | % | 0.40 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:58:53 PM EST | |||
| 100.00 | 41.40 | 45.40 | 43.40 | % | 0.43 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:58:53 PM EST |