Options Chain for SMITH A O CORP COM (AOS) - $62.74 as of 6/20/2025 8:34:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 25.80 | 29.90 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 40.00 | 20.80 | 24.70 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 45.00 | 16.00 | 19.80 | % | 0 | 0 | 0.63 | 0.99 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 50.00 | 10.90 | 14.90 | % | 0 | 0 | 0.47 | 0.97 | 0.01 | -0.01 | 6/20/2025 4:00:01 PM EST | |||
| 55.00 | 6.30 | 10.00 | % | 0 | 0 | 0.31 | 0.88 | 0.03 | -0.02 | 6/20/2025 4:00:01 PM EST | |||
| 60.00 | 3.90 | 6.40 | % | 0 | 0 | 0.37 | 0.68 | 0.05 | -0.02 | 6/20/2025 4:00:01 PM EST | |||
| 65.00 | 0.75 | 3.60 | 2.10 | % | 1 | 0 | 0.32 | 0.39 | 0.06 | -0.02 | 6/20/2025 | 6/20/2025 4:00:01 PM EST | |
| 70.00 | 0.10 | 1.10 | % | 0 | 0 | 0.28 | 0.16 | 0.04 | -0.01 | 6/20/2025 4:00:01 PM EST | |||
| 75.00 | 0.05 | 0.60 | 1.20 | 0.00 | 0.00% | 0 | 1 | 0.29 | 0.06 | 0.02 | -0.01 | 6/18/2025 | 6/20/2025 4:00:01 PM EST |
| 80.00 | 0.10 | 0.30 | % | 0 | 0 | 0.39 | 0.01 | 0.01 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 85.00 | 0.00 | 1.40 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 90.00 | 0.00 | 2.15 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 95.00 | 0.00 | 2.15 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 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 | 1.40 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 40.00 | 0.00 | 2.15 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 45.00 | 0.00 | 2.20 | % | 0 | 0 | 0.73 | -0.01 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 50.00 | 0.00 | 1.85 | % | 0 | 0 | 0.43 | -0.03 | 0.01 | -0.01 | 6/20/2025 4:00:01 PM EST | |||
| 55.00 | 0.00 | 2.75 | 0.54 | 0.00 | 0.00% | 0 | 2 | 0.48 | -0.12 | 0.03 | -0.02 | 6/18/2025 | 6/20/2025 4:00:01 PM EST |
| 60.00 | 1.45 | 2.00 | 1.70 | % | 1 | 0 | 0.31 | -0.32 | 0.05 | -0.02 | 6/20/2025 | 6/20/2025 4:00:01 PM EST | |
| 65.00 | 3.60 | 4.40 | % | 0 | 0 | 0.28 | -0.61 | 0.06 | -0.02 | 6/20/2025 4:00:01 PM EST | |||
| 70.00 | 5.80 | 9.80 | % | 0 | 0 | 0.33 | -0.84 | 0.04 | -0.01 | 6/20/2025 4:00:01 PM EST | |||
| 75.00 | 10.70 | 14.50 | % | 0 | 0 | 0.42 | -0.94 | 0.02 | -0.01 | 6/20/2025 4:00:01 PM EST | |||
| 80.00 | 15.60 | 19.30 | % | 0 | 0 | 0.45 | -0.99 | 0.01 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 85.00 | 20.50 | 24.20 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 90.00 | 25.50 | 29.30 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 95.00 | 30.50 | 33.90 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST |