Options Chain for SMITH A O CORP COM (AOS) - $67.02 as of 5/27/2025 1:33:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 26.60 | 30.20 | 23.50 | 0.00 | 0.00% | 0 | 1 | 1.35 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 5/27/2025 12:59:01 PM EST |
| 45.00 | 21.60 | 24.00 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.01 | 5/27/2025 12:59:01 PM EST | |||
| 50.00 | 16.90 | 19.10 | 13.75 | 0.00 | 0.00% | 0 | 45 | 0.67 | 0.99 | 0.00 | -0.01 | 4/10/2025 | 5/27/2025 12:59:01 PM EST |
| 55.00 | 12.00 | 14.40 | 13.00 | 0.00 | 0.00% | 0 | 8 | 0.57 | 0.94 | 0.01 | -0.02 | 4/29/2025 | 5/27/2025 12:59:01 PM EST |
| 60.00 | 8.80 | 9.10 | 9.72 | 0.00 | 0.00% | 0 | 65 | 0.32 | 0.86 | 0.03 | -0.03 | 5/15/2025 | 5/27/2025 12:59:01 PM EST |
| 65.00 | 4.60 | 4.90 | 6.58 | 0.00 | 0.00% | 0 | 334 | 0.26 | 0.73 | 0.05 | -0.03 | 5/19/2025 | 5/27/2025 12:59:01 PM EST |
| 70.00 | 1.75 | 1.85 | 1.50 | 0.00 | 0.00% | 0 | 264 | 0.24 | 0.41 | 0.07 | -0.02 | 5/23/2025 | 5/27/2025 12:59:01 PM EST |
| 75.00 | 0.40 | 0.50 | 0.50 | +0.15 | +42.86% | 1 | 1,029 | 0.23 | 0.17 | 0.04 | -0.02 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 80.00 | 0.05 | 0.40 | 0.17 | 0.00 | 0.00% | 0 | 264 | 0.26 | 0.06 | 0.02 | -0.01 | 5/22/2025 | 5/27/2025 12:59:01 PM EST |
| 85.00 | 0.05 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 95 | 0.31 | 0.02 | 0.01 | 0.00 | 5/19/2025 | 5/27/2025 12:59:01 PM EST |
| 90.00 | 0.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0 | 20 | 0.60 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/27/2025 12:59:01 PM EST |
| 95.00 | 0.00 | 1.00 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 100.00 | 0.00 | 1.00 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 105.00 | 0.00 | 1.00 | 0.50 | 0.00 | 0.00% | 0 | 2 | 0.82 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 5/27/2025 12:59:01 PM EST |
| 110.00 | 0.00 | 1.00 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.30 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 45.00 | 0.00 | 0.40 | 0.38 | 0.00 | 0.00% | 0 | 2 | 0.72 | 0.00 | 0.00 | -0.01 | 4/8/2025 | 5/27/2025 12:59:01 PM EST |
| 50.00 | 0.00 | 0.55 | 0.18 | 0.00 | 0.00% | 0 | 118 | 0.62 | -0.01 | 0.00 | -0.01 | 5/13/2025 | 5/27/2025 12:59:01 PM EST |
| 55.00 | 0.05 | 1.00 | 0.25 | 0.00 | 0.00% | 0 | 3,767 | 0.42 | -0.06 | 0.01 | -0.02 | 5/23/2025 | 5/27/2025 12:59:01 PM EST |
| 60.00 | 0.35 | 0.50 | 0.60 | 0.00 | 0.00% | 0 | 915 | 0.30 | -0.14 | 0.03 | -0.03 | 5/21/2025 | 5/27/2025 12:59:01 PM EST |
| 65.00 | 1.15 | 1.30 | 1.30 | -0.39 | -23.08% | 2 | 406 | 0.21 | -0.27 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 70.00 | 3.20 | 3.30 | 3.77 | +1.29 | +52.02% | 3 | 879 | 0.23 | -0.59 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 75.00 | 6.70 | 7.10 | 5.59 | 0.00 | 0.00% | 0 | 84 | 0.23 | -0.83 | 0.04 | -0.02 | 5/20/2025 | 5/27/2025 12:59:01 PM EST |
| 80.00 | 11.30 | 13.50 | 11.50 | 0.00 | 0.00% | 0 | 1 | 0.54 | -0.94 | 0.02 | -0.01 | 5/2/2025 | 5/27/2025 12:59:01 PM EST |
| 85.00 | 16.50 | 18.50 | 17.20 | 0.00 | 0.00% | 0 | 0 | 0.65 | -0.98 | 0.01 | 0.00 | 2/4/2025 | 5/27/2025 12:59:01 PM EST |
| 90.00 | 20.80 | 23.70 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 95.00 | 25.90 | 28.70 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 100.00 | 30.80 | 33.80 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 105.00 | 35.60 | 39.00 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 110.00 | 40.10 | 43.90 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST |