Options Chain for AAON INC COM PAR $0.004 (AAON) - $111.42 as of 7/20/2026 7:00:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 38.00 | 42.00 | 40.00 | % | 0.62 | 0 | 0 | 1.58 | 0.97 | 0.00 | -0.05 | 7/20/2026 3:59:50 PM EST | |||
| 70.00 | 33.30 | 37.40 | 35.35 | % | 0.51 | 0 | 0 | 1.46 | 0.94 | 0.00 | -0.07 | 7/20/2026 3:59:50 PM EST | |||
| 75.00 | 29.00 | 33.00 | 31.00 | % | 0.41 | 0 | 0 | 1.36 | 0.91 | 0.01 | -0.09 | 7/20/2026 3:59:50 PM EST | |||
| 80.00 | 24.70 | 28.50 | 26.60 | % | 0.33 | 0 | 0 | 0.90 | 0.86 | 0.01 | -0.11 | 7/20/2026 3:59:50 PM EST | |||
| 85.00 | 20.80 | 24.80 | 22.80 | % | 0.27 | 0 | 0 | 0.92 | 0.81 | 0.01 | -0.14 | 7/20/2026 3:59:50 PM EST | |||
| 90.00 | 17.10 | 21.20 | 19.15 | % | 0.21 | 0 | 0 | 0.91 | 0.75 | 0.01 | -0.16 | 7/20/2026 3:59:50 PM EST | |||
| 95.00 | 14.00 | 17.80 | 15.90 | % | 0.17 | 0 | 0 | 0.90 | 0.68 | 0.01 | -0.17 | 7/20/2026 3:59:50 PM EST | |||
| 100.00 | 11.10 | 14.90 | 13.00 | 18.20 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.89 | 0.62 | 0.01 | -0.18 | 7/16/2026 | 7/20/2026 3:59:50 PM EST |
| 105.00 | 9.00 | 12.90 | 10.95 | 16.20 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.92 | 0.55 | 0.01 | -0.19 | 7/14/2026 | 7/20/2026 3:59:50 PM EST |
| 110.00 | 7.00 | 9.70 | 8.35 | 10.70 | 0.00 | 0.00% | 0.08 | 0 | 76 | 0.87 | 0.48 | 0.01 | -0.19 | 7/17/2026 | 7/20/2026 3:59:50 PM EST |
| 115.00 | 6.00 | 9.20 | 7.60 | 7.00 | -5.05 | -41.91% | 0.07 | 5 | 2 | 0.94 | 0.42 | 0.01 | -0.18 | 7/20/2026 | 7/20/2026 3:59:50 PM EST |
| 120.00 | 4.40 | 7.60 | 6.00 | 6.50 | -1.30 | -16.67% | 0.05 | 1 | 26 | 0.93 | 0.36 | 0.01 | -0.17 | 7/20/2026 | 7/20/2026 3:59:50 PM EST |
| 125.00 | 2.55 | 6.60 | 4.58 | 6.50 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.90 | 0.30 | 0.01 | -0.16 | 7/7/2026 | 7/20/2026 3:59:50 PM EST |
| 130.00 | 2.55 | 5.50 | 4.03 | 5.50 | 0.00 | 0.00% | 0.03 | 0 | 70 | 0.94 | 0.26 | 0.01 | -0.15 | 7/17/2026 | 7/20/2026 3:59:50 PM EST |
| 135.00 | 1.45 | 4.80 | 3.13 | 4.82 | 0.00 | 0.00% | 0.02 | 0 | 749 | 0.92 | 0.21 | 0.01 | -0.13 | 7/17/2026 | 7/20/2026 3:59:50 PM EST |
| 140.00 | 1.40 | 4.20 | 2.80 | 1.55 | -2.55 | -62.20% | 0.02 | 3 | 54 | 0.96 | 0.17 | 0.01 | -0.12 | 7/20/2026 | 7/20/2026 3:59:50 PM EST |
| 145.00 | 0.50 | 3.70 | 2.10 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 145 | 0.91 | 0.14 | 0.01 | -0.10 | 7/17/2026 | 7/20/2026 3:59:50 PM EST |
| 150.00 | 0.35 | 2.00 | 1.18 | 1.00 | -6.20 | -86.12% | 0.01 | 1 | 7 | 0.84 | 0.11 | 0.01 | -0.09 | 7/20/2026 | 7/20/2026 3:59:50 PM EST |
| 155.00 | 0.00 | 3.10 | 1.55 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.22 | 0.10 | 0.01 | -0.08 | 7/7/2026 | 7/20/2026 3:59:50 PM EST |
| 160.00 | 0.00 | 2.90 | 1.45 | 2.99 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.26 | 0.08 | 0.01 | -0.06 | 7/2/2026 | 7/20/2026 3:59:50 PM EST |
| 165.00 | 0.00 | 2.70 | 1.35 | 6.27 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.29 | 0.06 | 0.00 | -0.05 | 6/24/2026 | 7/20/2026 3:59:50 PM EST |
| 170.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 1.35 | 0.05 | 0.00 | -0.04 | 7/20/2026 3:59:50 PM EST | |||
| 175.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 1.38 | 0.04 | 0.00 | -0.04 | 7/20/2026 3:59:50 PM EST | |||
| 180.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 1.41 | 0.03 | 0.00 | -0.03 | 7/20/2026 3:59:50 PM EST | |||
| 185.00 | 0.00 | 2.30 | 1.15 | 3.91 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.43 | 0.02 | 0.00 | -0.02 | 6/18/2026 | 7/20/2026 3:59:50 PM EST |
| 190.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 1.52 | 0.02 | 0.00 | -0.02 | 7/20/2026 3:59:50 PM EST | |||
| 195.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 1.56 | 0.01 | 0.00 | -0.02 | 7/20/2026 3:59:50 PM EST | |||
| 200.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 1.58 | 0.01 | 0.00 | -0.01 | 7/20/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.70 | 1.35 | 0.77 | +0.21 | +37.50% | 0.02 | 1 | 4 | 1.51 | -0.03 | 0.00 | -0.05 | 7/20/2026 | 7/20/2026 3:59:50 PM EST |
| 70.00 | 0.00 | 3.20 | 1.60 | 1.07 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.44 | -0.06 | 0.00 | -0.07 | 7/9/2026 | 7/20/2026 3:59:50 PM EST |
| 75.00 | 0.50 | 3.30 | 1.90 | 1.70 | % | 0.03 | 6 | 0 | 0.99 | -0.09 | 0.01 | -0.09 | 7/20/2026 | 7/20/2026 3:59:50 PM EST | |
| 80.00 | 1.50 | 3.00 | 2.25 | 2.60 | +0.10 | +4.00% | 0.03 | 87 | 14 | 0.93 | -0.14 | 0.01 | -0.11 | 7/20/2026 | 7/20/2026 3:59:50 PM EST |
| 85.00 | 2.25 | 5.00 | 3.63 | 3.61 | +0.60 | +19.94% | 0.04 | 1 | 29 | 0.95 | -0.19 | 0.01 | -0.14 | 7/20/2026 | 7/20/2026 3:59:50 PM EST |
| 90.00 | 3.50 | 7.30 | 5.40 | 3.98 | 0.00 | 0.00% | 0.06 | 0 | 21 | 0.97 | -0.25 | 0.01 | -0.16 | 7/10/2026 | 7/20/2026 3:59:50 PM EST |
| 95.00 | 5.30 | 8.50 | 6.90 | 4.50 | 0.00 | 0.00% | 0.07 | 0 | 22 | 0.93 | -0.32 | 0.01 | -0.17 | 7/15/2026 | 7/20/2026 3:59:50 PM EST |
| 100.00 | 7.70 | 10.60 | 9.15 | 6.73 | 0.00 | 0.00% | 0.09 | 0 | 16 | 0.93 | -0.38 | 0.01 | -0.18 | 7/10/2026 | 7/20/2026 3:59:50 PM EST |
| 105.00 | 10.50 | 13.40 | 11.95 | 9.45 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.95 | -0.45 | 0.01 | -0.19 | 7/17/2026 | 7/20/2026 3:59:50 PM EST |
| 110.00 | 13.40 | 16.50 | 14.95 | 13.01 | 0.00 | 0.00% | 0.14 | 0 | 9 | 0.95 | -0.52 | 0.01 | -0.19 | 7/7/2026 | 7/20/2026 3:59:50 PM EST |
| 115.00 | 16.30 | 19.90 | 18.10 | 15.35 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.93 | -0.58 | 0.01 | -0.18 | 7/17/2026 | 7/20/2026 3:59:50 PM EST |
| 120.00 | 19.60 | 24.00 | 21.80 | 16.30 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.94 | -0.64 | 0.01 | -0.17 | 7/17/2026 | 7/20/2026 3:59:50 PM EST |
| 125.00 | 23.40 | 27.50 | 25.45 | 19.69 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.92 | -0.70 | 0.01 | -0.16 | 7/14/2026 | 7/20/2026 3:59:50 PM EST |
| 130.00 | 27.40 | 31.40 | 29.40 | % | 0.23 | 0 | 0 | 0.90 | -0.74 | 0.01 | -0.15 | 7/20/2026 3:59:50 PM EST | |||
| 135.00 | 31.90 | 35.80 | 33.85 | % | 0.25 | 0 | 0 | 0.91 | -0.79 | 0.01 | -0.13 | 7/20/2026 3:59:50 PM EST | |||
| 140.00 | 36.00 | 39.90 | 37.95 | % | 0.27 | 0 | 0 | 1.15 | -0.83 | 0.01 | -0.12 | 7/20/2026 3:59:50 PM EST | |||
| 145.00 | 40.50 | 44.50 | 42.50 | 25.12 | 0.00 | 0.00% | 0.29 | 0 | 71 | 1.17 | -0.86 | 0.01 | -0.10 | 6/26/2026 | 7/20/2026 3:59:50 PM EST |
| 150.00 | 45.10 | 49.10 | 47.10 | % | 0.31 | 0 | 0 | 1.21 | -0.89 | 0.01 | -0.09 | 7/20/2026 3:59:50 PM EST | |||
| 155.00 | 49.90 | 53.80 | 51.85 | % | 0.33 | 0 | 0 | 1.24 | -0.90 | 0.01 | -0.08 | 7/20/2026 3:59:50 PM EST | |||
| 160.00 | 54.50 | 58.80 | 56.65 | % | 0.35 | 0 | 0 | 1.26 | -0.92 | 0.01 | -0.06 | 7/20/2026 3:59:50 PM EST | |||
| 165.00 | 59.50 | 63.40 | 61.45 | % | 0.37 | 0 | 0 | 1.28 | -0.94 | 0.00 | -0.05 | 7/20/2026 3:59:50 PM EST | |||
| 170.00 | 64.30 | 68.20 | 66.25 | % | 0.39 | 0 | 0 | 1.33 | -0.95 | 0.00 | -0.04 | 7/20/2026 3:59:50 PM EST | |||
| 175.00 | 69.10 | 73.30 | 71.20 | % | 0.41 | 0 | 0 | 1.37 | -0.96 | 0.00 | -0.04 | 7/20/2026 3:59:50 PM EST | |||
| 180.00 | 74.10 | 78.20 | 76.15 | % | 0.42 | 0 | 0 | 1.39 | -0.97 | 0.00 | -0.03 | 7/20/2026 3:59:50 PM EST | |||
| 185.00 | 79.00 | 83.10 | 81.05 | % | 0.44 | 0 | 0 | 1.45 | -0.98 | 0.00 | -0.02 | 7/20/2026 3:59:50 PM EST | |||
| 190.00 | 84.00 | 88.00 | 86.00 | % | 0.45 | 0 | 0 | 1.50 | -0.98 | 0.00 | -0.02 | 7/20/2026 3:59:50 PM EST | |||
| 195.00 | 88.90 | 93.20 | 91.05 | % | 0.47 | 0 | 0 | 1.55 | -0.98 | 0.00 | -0.02 | 7/20/2026 3:59:50 PM EST | |||
| 200.00 | 94.00 | 98.20 | 96.10 | % | 0.48 | 0 | 0 | 1.59 | -0.99 | 0.00 | -0.01 | 7/20/2026 3:59:50 PM EST |