Options Chain for SMITH A O CORP COM (AOS) - $68.45 as of 5/5/2025 7:28:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 31.70 | 35.60 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 40.00 | 26.60 | 30.70 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 45.00 | 22.00 | 24.60 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 50.00 | 17.00 | 20.50 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 55.00 | 12.30 | 14.40 | % | 0 | 0 | 0.49 | 0.99 | 0.00 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 60.00 | 7.70 | 11.20 | % | 0 | 0 | 0.62 | 0.91 | 0.02 | -0.02 | 5/5/2025 3:59:58 PM EST | |||
| 65.00 | 4.70 | 4.90 | 4.90 | 0.00 | 0.00% | 0 | 232 | 0.27 | 0.74 | 0.05 | -0.03 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 70.00 | 1.55 | 1.90 | 1.65 | -0.30 | -15.39% | 1 | 759 | 0.23 | 0.43 | 0.07 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 75.00 | 0.30 | 0.55 | 0.55 | -0.20 | -26.67% | 21 | 50 | 0.23 | 0.13 | 0.04 | -0.01 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 80.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.02 | 0.01 | 0.00 | 4/23/2025 | 5/5/2025 3:59:58 PM EST |
| 85.00 | 0.00 | 0.95 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 90.00 | 0.00 | 1.35 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 95.00 | 0.00 | 0.95 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/5/2025 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 | 0.20 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 40.00 | 0.00 | 0.40 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 45.00 | 0.00 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.73 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:58 PM EST |
| 50.00 | 0.00 | 0.40 | 0.45 | 0.00 | 0.00% | 0 | 17 | 0.62 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:58 PM EST |
| 55.00 | 0.00 | 0.80 | 1.70 | 0.00 | 0.00% | 0 | 20 | 0.53 | -0.01 | 0.00 | -0.01 | 4/21/2025 | 5/5/2025 3:59:58 PM EST |
| 60.00 | 0.30 | 0.55 | 0.60 | 0.00 | 0.00% | 0 | 10 | 0.32 | -0.09 | 0.02 | -0.02 | 5/1/2025 | 5/5/2025 3:59:58 PM EST |
| 65.00 | 1.00 | 1.15 | 1.05 | -0.02 | -1.87% | 5 | 300 | 0.27 | -0.26 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 70.00 | 2.90 | 3.20 | 2.95 | -0.05 | -1.67% | 7 | 13 | 0.24 | -0.57 | 0.07 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 75.00 | 4.60 | 7.20 | % | 0 | 0 | 0.39 | -0.87 | 0.04 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 80.00 | 11.00 | 13.00 | % | 0 | 0 | 0.55 | -0.98 | 0.01 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 85.00 | 14.50 | 18.30 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 90.00 | 20.40 | 22.80 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 95.00 | 24.40 | 28.60 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST |