Options Chain for AAON INC COM PAR $0.004 (AAON) - $83.28 as of 8/4/2025 7:30:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 40.10 | 44.10 | 42.10 | % | 1.05 | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:49 PM EST | |||
| 45.00 | 35.10 | 39.10 | 37.10 | % | 0.82 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:49 PM EST | |||
| 50.00 | 30.20 | 34.00 | 32.10 | % | 0.64 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:49 PM EST | |||
| 55.00 | 25.20 | 29.20 | 27.20 | % | 0.49 | 0 | 0 | 2.17 | 1.00 | 0.00 | -0.01 | 8/4/2025 3:59:49 PM EST | |||
| 60.00 | 20.30 | 24.40 | 22.35 | 20.50 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.85 | 0.98 | 0.00 | -0.04 | 7/10/2025 | 8/4/2025 3:59:49 PM EST |
| 65.00 | 15.50 | 19.40 | 17.45 | % | 0.27 | 0 | 0 | 1.56 | 0.95 | 0.01 | -0.07 | 8/4/2025 3:59:49 PM EST | |||
| 70.00 | 11.30 | 13.70 | 12.50 | 13.70 | +2.50 | +22.33% | 0.18 | 4 | 4 | 0.62 | 0.87 | 0.02 | -0.13 | 8/4/2025 | 8/4/2025 3:59:49 PM EST |
| 75.00 | 8.10 | 10.50 | 9.30 | 8.95 | 0.00 | 0.00% | 0.12 | 0 | 23 | 0.88 | 0.75 | 0.03 | -0.19 | 7/30/2025 | 8/4/2025 3:59:49 PM EST |
| 80.00 | 4.20 | 7.50 | 5.85 | 7.00 | 0.00 | 0.00% | 0.07 | 0 | 1,256 | 0.83 | 0.60 | 0.03 | -0.22 | 7/31/2025 | 8/4/2025 3:59:49 PM EST |
| 85.00 | 3.10 | 6.00 | 4.55 | 3.55 | -0.34 | -8.74% | 0.05 | 2 | 929 | 1.00 | 0.44 | 0.03 | -0.22 | 8/4/2025 | 8/4/2025 3:59:49 PM EST |
| 90.00 | 0.10 | 4.00 | 2.05 | 1.60 | -1.00 | -38.47% | 0.02 | 3 | 180 | 0.77 | 0.30 | 0.03 | -0.20 | 8/4/2025 | 8/4/2025 3:59:49 PM EST |
| 95.00 | 0.00 | 3.00 | 1.50 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 205 | 1.31 | 0.18 | 0.02 | -0.15 | 7/29/2025 | 8/4/2025 3:59:49 PM EST |
| 100.00 | 0.00 | 2.75 | 1.38 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.44 | 0.11 | 0.02 | -0.10 | 7/29/2025 | 8/4/2025 3:59:49 PM EST |
| 105.00 | 0.00 | 2.45 | 1.23 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.55 | 0.06 | 0.01 | -0.07 | 7/10/2025 | 8/4/2025 3:59:49 PM EST |
| 110.00 | 0.00 | 2.00 | 1.00 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.30 | 0.03 | 0.01 | -0.04 | 7/10/2025 | 8/4/2025 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 10 | 3.61 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 8/4/2025 3:59:49 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:49 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.69 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 8/4/2025 3:59:49 PM EST |
| 55.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 2.31 | 0.00 | 0.00 | -0.01 | 8/4/2025 3:59:49 PM EST | |||
| 60.00 | 0.00 | 2.25 | 1.13 | 1.11 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.96 | -0.02 | 0.00 | -0.04 | 7/7/2025 | 8/4/2025 3:59:49 PM EST |
| 65.00 | 0.00 | 2.45 | 1.23 | 0.48 | 0.00 | 0.00% | 0.02 | 0 | 13 | 1.68 | -0.05 | 0.01 | -0.07 | 8/1/2025 | 8/4/2025 3:59:49 PM EST |
| 70.00 | 0.35 | 1.95 | 1.15 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 89 | 0.91 | -0.13 | 0.02 | -0.13 | 7/28/2025 | 8/4/2025 3:59:49 PM EST |
| 75.00 | 1.15 | 4.10 | 2.63 | 2.25 | +0.15 | +7.15% | 0.04 | 3 | 402 | 1.00 | -0.25 | 0.03 | -0.19 | 8/4/2025 | 8/4/2025 3:59:49 PM EST |
| 80.00 | 1.65 | 5.00 | 3.33 | 4.50 | 0.00 | 0.00% | 0.04 | 0 | 86 | 0.77 | -0.40 | 0.03 | -0.22 | 8/1/2025 | 8/4/2025 3:59:49 PM EST |
| 85.00 | 4.60 | 8.80 | 6.70 | 8.21 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.89 | -0.56 | 0.03 | -0.22 | 7/23/2025 | 8/4/2025 3:59:49 PM EST |
| 90.00 | 8.00 | 12.20 | 10.10 | % | 0.11 | 0 | 0 | 0.82 | -0.70 | 0.03 | -0.20 | 8/4/2025 3:59:49 PM EST | |||
| 95.00 | 12.10 | 16.20 | 14.15 | % | 0.15 | 0 | 0 | 1.40 | -0.82 | 0.02 | -0.15 | 8/4/2025 3:59:49 PM EST | |||
| 100.00 | 16.50 | 20.50 | 18.50 | % | 0.18 | 0 | 0 | 1.47 | -0.89 | 0.02 | -0.10 | 8/4/2025 3:59:49 PM EST | |||
| 105.00 | 21.10 | 25.00 | 23.05 | % | 0.22 | 0 | 0 | 1.55 | -0.94 | 0.01 | -0.07 | 8/4/2025 3:59:49 PM EST | |||
| 110.00 | 26.10 | 30.00 | 28.05 | % | 0.26 | 0 | 0 | 1.69 | -0.97 | 0.01 | -0.04 | 8/4/2025 3:59:49 PM EST |