Options Chain for SMITH A O CORP COM (AOS) - $70.30 as of 7/18/2025 8:03:58 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 | 33.20 | 37.20 | 35.20 | % | 1.01 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:58 PM EST | |||
| 40.00 | 28.50 | 32.20 | 30.35 | % | 0.76 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:58 PM EST | |||
| 45.00 | 23.20 | 27.20 | 25.20 | 25.09 | 0.00 | 0.00% | 0.56 | 0 | 1 | 1.65 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/18/2025 3:59:58 PM EST |
| 50.00 | 18.30 | 22.10 | 20.20 | 17.84 | 0.00 | 0.00% | 0.40 | 0 | 2 | 1.28 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 3:59:58 PM EST |
| 55.00 | 13.50 | 16.80 | 15.15 | % | 0.28 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:58 PM EST | |||
| 60.00 | 8.70 | 12.30 | 10.50 | 9.80 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.44 | 0.96 | 0.02 | -0.01 | 7/17/2025 | 7/18/2025 3:59:58 PM EST |
| 65.00 | 5.60 | 6.00 | 5.80 | 5.90 | +0.20 | +3.51% | 0.09 | 107 | 153 | 0.32 | 0.83 | 0.05 | -0.02 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 70.00 | 2.10 | 2.55 | 2.33 | 2.45 | +0.15 | +6.53% | 0.03 | 1,944 | 264 | 0.29 | 0.53 | 0.07 | -0.04 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 75.00 | 0.00 | 0.95 | 0.48 | 0.45 | -0.35 | -43.75% | 0.01 | 29 | 228 | 0.29 | 0.18 | 0.05 | -0.02 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 80.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.28 | 0.03 | 0.01 | -0.01 | 7/10/2025 | 7/18/2025 3:59:58 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:58 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.71 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/18/2025 3:59:58 PM EST |
| 95.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:58 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 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:58 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:58 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:58 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:58 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.74 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/18/2025 3:59:58 PM EST |
| 60.00 | 0.00 | 0.50 | 0.25 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.37 | -0.04 | 0.02 | -0.01 | 7/15/2025 | 7/18/2025 3:59:58 PM EST |
| 65.00 | 0.00 | 0.90 | 0.45 | 0.60 | -0.14 | -18.92% | 0.01 | 2 | 68 | 0.28 | -0.17 | 0.05 | -0.02 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 70.00 | 1.85 | 3.10 | 2.48 | 2.15 | +0.25 | +13.16% | 0.04 | 6 | 25 | 0.33 | -0.47 | 0.07 | -0.04 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 75.00 | 3.60 | 6.20 | 4.90 | 7.45 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.39 | -0.82 | 0.05 | -0.02 | 7/15/2025 | 7/18/2025 3:59:58 PM EST |
| 80.00 | 8.50 | 11.80 | 10.15 | % | 0.13 | 0 | 0 | 0.48 | -0.97 | 0.01 | -0.01 | 7/18/2025 3:59:58 PM EST | |||
| 85.00 | 13.70 | 16.90 | 15.30 | % | 0.18 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:58 PM EST | |||
| 90.00 | 18.50 | 22.00 | 20.25 | % | 0.23 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:58 PM EST | |||
| 95.00 | 23.20 | 26.90 | 25.05 | % | 0.26 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:58 PM EST |