Options Chain for AAON INC COM PAR $0.004 (AAON) - $87.55 as of 8/12/2026 5:41:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 23.50 | 26.50 | 25.00 | % | 0.42 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 8/12/2026 4:00:01 PM EST | |||
| 65.00 | 18.50 | 21.40 | 19.95 | 25.50 | 0.00 | 0.00% | 0.31 | 0 | 3 | 1.58 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 4:00:01 PM EST |
| 70.00 | 13.70 | 16.60 | 15.15 | 22.20 | 0.00 | 0.00% | 0.22 | 0 | 78 | 1.33 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/12/2026 4:00:01 PM EST |
| 75.00 | 9.00 | 11.90 | 10.45 | % | 0.14 | 0 | 0 | 1.09 | 0.92 | 0.02 | -0.04 | 8/12/2026 4:00:01 PM EST | |||
| 80.00 | 4.90 | 7.90 | 6.40 | 9.00 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.97 | 0.76 | 0.04 | -0.11 | 8/11/2026 | 8/12/2026 4:00:01 PM EST |
| 85.00 | 2.05 | 4.50 | 3.28 | 3.90 | -0.60 | -13.34% | 0.04 | 8 | 110 | 0.61 | 0.52 | 0.05 | -0.16 | 8/12/2026 | 8/12/2026 4:00:01 PM EST |
| 90.00 | 0.55 | 3.00 | 1.78 | 1.85 | -0.50 | -21.28% | 0.02 | 23 | 220 | 0.67 | 0.29 | 0.04 | -0.14 | 8/12/2026 | 8/12/2026 4:00:01 PM EST |
| 95.00 | 0.15 | 1.00 | 0.58 | 0.78 | -0.47 | -37.60% | 0.01 | 34 | 168 | 0.60 | 0.13 | 0.03 | -0.09 | 8/12/2026 | 8/12/2026 4:00:01 PM EST |
| 100.00 | 0.30 | 0.45 | 0.38 | 0.30 | -0.30 | -50.00% | 0.00 | 59 | 304 | 0.73 | 0.05 | 0.01 | -0.04 | 8/12/2026 | 8/12/2026 4:00:01 PM EST |
| 105.00 | 0.00 | 0.45 | 0.23 | 0.16 | -0.14 | -46.67% | 0.00 | 28 | 277 | 0.81 | 0.02 | 0.00 | -0.02 | 8/12/2026 | 8/12/2026 4:00:01 PM EST |
| 110.00 | 0.05 | 0.45 | 0.25 | 0.06 | -0.72 | -92.31% | 0.00 | 30 | 385 | 0.91 | 0.00 | 0.00 | -0.01 | 8/12/2026 | 8/12/2026 4:00:01 PM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 1,041 | 0.85 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 4:00:01 PM EST |
| 120.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 54 | 353 | 0.95 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 4:00:01 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.63 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 4:00:01 PM EST |
| 130.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.85 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 4:00:01 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 736 | 1.86 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 4:00:01 PM EST |
| 140.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 39 | 2.08 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 4:00:01 PM EST |
| 145.00 | 0.00 | 0.95 | 0.48 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 145 | 2.18 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 4:00:01 PM EST |
| 150.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 27 | 2.91 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 4:00:01 PM EST |
| 155.00 | 0.00 | 1.15 | 0.58 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.48 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 8/12/2026 4:00:01 PM EST |
| 160.00 | 0.00 | 1.35 | 0.68 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.66 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 4:00:01 PM EST |
| 165.00 | 0.00 | 2.10 | 1.05 | 6.27 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.05 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 8/12/2026 4:00:01 PM EST |
| 170.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 8/12/2026 4:00:01 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 8/12/2026 4:00:01 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 8/12/2026 4:00:01 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.42 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/12/2026 4:00:01 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 8/12/2026 4:00:01 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 8/12/2026 4:00:01 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 8/12/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.95 | 0.48 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.75 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 4:00:01 PM EST |
| 65.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.08 | -44.45% | 0.00 | 11 | 67 | 0.99 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 4:00:01 PM EST |
| 70.00 | 0.00 | 1.20 | 0.60 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 63 | 1.22 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 4:00:01 PM EST |
| 75.00 | 0.30 | 1.30 | 0.80 | 0.50 | -0.25 | -33.34% | 0.01 | 2 | 132 | 0.76 | -0.08 | 0.02 | -0.04 | 8/12/2026 | 8/12/2026 4:00:01 PM EST |
| 80.00 | 0.75 | 3.10 | 1.93 | 1.29 | -0.12 | -8.52% | 0.02 | 31 | 692 | 0.74 | -0.24 | 0.04 | -0.11 | 8/12/2026 | 8/12/2026 4:00:01 PM EST |
| 85.00 | 2.35 | 3.70 | 3.03 | 3.83 | +0.83 | +27.67% | 0.04 | 11 | 110 | 0.56 | -0.48 | 0.05 | -0.16 | 8/12/2026 | 8/12/2026 4:00:01 PM EST |
| 90.00 | 5.60 | 8.40 | 7.00 | 7.00 | +0.60 | +9.38% | 0.08 | 6 | 47 | 0.70 | -0.71 | 0.04 | -0.14 | 8/12/2026 | 8/12/2026 4:00:01 PM EST |
| 95.00 | 9.30 | 12.50 | 10.90 | 9.10 | 0.00 | 0.00% | 0.11 | 0 | 23 | 1.10 | -0.87 | 0.03 | -0.09 | 8/4/2026 | 8/12/2026 4:00:01 PM EST |
| 100.00 | 13.80 | 16.50 | 15.15 | 15.28 | +0.88 | +6.12% | 0.15 | 1 | 24 | 1.09 | -0.95 | 0.01 | -0.04 | 8/12/2026 | 8/12/2026 4:00:01 PM EST |
| 105.00 | 18.80 | 21.80 | 20.30 | 17.66 | 0.00 | 0.00% | 0.19 | 0 | 4 | 1.37 | -0.98 | 0.00 | -0.02 | 7/31/2026 | 8/12/2026 4:00:01 PM EST |
| 110.00 | 23.70 | 26.60 | 25.15 | 25.07 | +3.24 | +14.85% | 0.23 | 1 | 13 | 1.49 | -1.00 | 0.00 | -0.01 | 8/12/2026 | 8/12/2026 4:00:01 PM EST |
| 115.00 | 28.00 | 31.60 | 29.80 | 25.74 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.65 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 8/12/2026 4:00:01 PM EST |
| 120.00 | 33.70 | 36.60 | 35.15 | 34.00 | +17.70 | +108.59% | 0.29 | 1 | 2 | 1.81 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 4:00:01 PM EST |
| 125.00 | 38.70 | 41.60 | 40.15 | 19.69 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.95 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 8/12/2026 4:00:01 PM EST |
| 130.00 | 43.40 | 46.60 | 45.00 | % | 0.35 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 8/12/2026 4:00:01 PM EST | |||
| 135.00 | 48.20 | 51.60 | 49.90 | % | 0.37 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 8/12/2026 4:00:01 PM EST | |||
| 140.00 | 52.80 | 56.60 | 54.70 | % | 0.39 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 8/12/2026 4:00:01 PM EST | |||
| 145.00 | 58.40 | 61.60 | 60.00 | 25.12 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 8/12/2026 4:00:01 PM EST |
| 150.00 | 63.20 | 66.60 | 64.90 | % | 0.43 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 8/12/2026 4:00:01 PM EST | |||
| 155.00 | 68.40 | 71.60 | 70.00 | % | 0.45 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 8/12/2026 4:00:01 PM EST | |||
| 160.00 | 73.20 | 76.60 | 74.90 | % | 0.47 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 8/12/2026 4:00:01 PM EST | |||
| 165.00 | 78.40 | 81.60 | 80.00 | % | 0.48 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 8/12/2026 4:00:01 PM EST | |||
| 170.00 | 83.40 | 86.60 | 85.00 | % | 0.50 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 8/12/2026 4:00:01 PM EST | |||
| 175.00 | 87.80 | 91.60 | 89.70 | % | 0.51 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 8/12/2026 4:00:01 PM EST | |||
| 180.00 | 93.60 | 96.60 | 95.10 | % | 0.53 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 8/12/2026 4:00:01 PM EST | |||
| 185.00 | 98.40 | 101.60 | 100.00 | % | 0.54 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 8/12/2026 4:00:01 PM EST | |||
| 190.00 | 103.10 | 106.60 | 104.85 | % | 0.55 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 8/12/2026 4:00:01 PM EST | |||
| 195.00 | 108.40 | 111.60 | 110.00 | % | 0.56 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 8/12/2026 4:00:01 PM EST | |||
| 200.00 | 113.60 | 116.60 | 115.10 | % | 0.58 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 8/12/2026 4:00:01 PM EST |