Options Chain for AAON INC COM PAR $0.004 (AAON) - $85.78 as of 8/11/2026 8:20:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 34.60 | 38.00 | 36.30 | % | 0.73 | 0 | 0 | 1.48 | 0.99 | 0.00 | -0.02 | 8/11/2026 3:59:58 PM EST | |||
| 55.00 | 29.90 | 33.10 | 31.50 | % | 0.57 | 0 | 0 | 1.28 | 0.99 | 0.00 | -0.03 | 8/11/2026 3:59:58 PM EST | |||
| 60.00 | 25.80 | 28.30 | 27.05 | % | 0.45 | 0 | 0 | 1.10 | 0.96 | 0.00 | -0.04 | 8/11/2026 3:59:58 PM EST | |||
| 65.00 | 20.50 | 23.80 | 22.15 | % | 0.34 | 0 | 0 | 0.99 | 0.92 | 0.01 | -0.06 | 8/11/2026 3:59:58 PM EST | |||
| 70.00 | 16.20 | 19.50 | 17.85 | 20.71 | 0.00 | 0.00% | 0.26 | 0 | 2 | 0.90 | 0.87 | 0.01 | -0.07 | 7/29/2026 | 8/11/2026 3:59:58 PM EST |
| 75.00 | 12.30 | 15.70 | 14.00 | 16.80 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.59 | 0.79 | 0.02 | -0.09 | 8/10/2026 | 8/11/2026 3:59:58 PM EST |
| 80.00 | 8.80 | 12.30 | 10.55 | % | 0.13 | 0 | 0 | 0.60 | 0.70 | 0.02 | -0.10 | 8/11/2026 3:59:58 PM EST | |||
| 85.00 | 6.50 | 9.30 | 7.90 | 8.00 | -0.90 | -10.12% | 0.09 | 3 | 1 | 0.62 | 0.59 | 0.02 | -0.11 | 8/11/2026 | 8/11/2026 3:59:58 PM EST |
| 90.00 | 5.10 | 7.30 | 6.20 | 5.70 | -2.30 | -28.75% | 0.07 | 5 | 43 | 0.67 | 0.47 | 0.02 | -0.10 | 8/11/2026 | 8/11/2026 3:59:58 PM EST |
| 95.00 | 2.10 | 4.30 | 3.20 | 3.90 | -0.79 | -16.85% | 0.03 | 2 | 4 | 0.55 | 0.36 | 0.02 | -0.09 | 8/11/2026 | 8/11/2026 3:59:58 PM EST |
| 100.00 | 2.45 | 3.00 | 2.73 | 2.75 | -1.45 | -34.53% | 0.03 | 660 | 91 | 0.62 | 0.27 | 0.02 | -0.08 | 8/11/2026 | 8/11/2026 3:59:58 PM EST |
| 105.00 | 1.40 | 3.70 | 2.55 | 2.06 | -0.71 | -25.64% | 0.02 | 1 | 57 | 0.70 | 0.19 | 0.02 | -0.06 | 8/11/2026 | 8/11/2026 3:59:58 PM EST |
| 110.00 | 0.30 | 1.80 | 1.05 | 1.27 | -0.83 | -39.53% | 0.01 | 3 | 84 | 0.58 | 0.13 | 0.01 | -0.05 | 8/11/2026 | 8/11/2026 3:59:58 PM EST |
| 115.00 | 0.05 | 3.00 | 1.53 | 1.10 | -0.70 | -38.89% | 0.01 | 9 | 1,001 | 0.66 | 0.08 | 0.01 | -0.03 | 8/11/2026 | 8/11/2026 3:59:58 PM EST |
| 120.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 1.01 | 0.06 | 0.01 | -0.02 | 8/11/2026 3:59:58 PM EST | |||
| 125.00 | 0.00 | 1.50 | 0.75 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.90 | 0.03 | 0.00 | -0.02 | 8/10/2026 | 8/11/2026 3:59:58 PM EST |
| 130.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 1.11 | 0.02 | 0.00 | -0.01 | 8/11/2026 3:59:58 PM EST | |||
| 135.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 1.16 | 0.01 | 0.00 | -0.01 | 8/11/2026 3:59:58 PM EST | |||
| 140.00 | 0.00 | 1.10 | 0.55 | 0.31 | -0.04 | -11.43% | 0.00 | 2 | 8 | 1.01 | 0.01 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:58 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:58 PM EST | |||
| 150.00 | 0.00 | 1.35 | 0.68 | 2.99 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.16 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/11/2026 3:59:58 PM EST |
| 155.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:58 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:58 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:58 PM EST | |||
| 170.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 8/11/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.55 | -0.01 | 0.00 | -0.02 | 8/11/2026 3:59:58 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.34 | -0.01 | 0.00 | -0.03 | 8/11/2026 3:59:58 PM EST | |||
| 60.00 | 0.00 | 1.50 | 0.75 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.02 | -0.04 | 0.00 | -0.04 | 8/10/2026 | 8/11/2026 3:59:58 PM EST |
| 65.00 | 0.10 | 1.75 | 0.93 | 0.95 | % | 0.01 | 5 | 0 | 0.68 | -0.08 | 0.01 | -0.06 | 8/11/2026 | 8/11/2026 3:59:58 PM EST | |
| 70.00 | 0.10 | 3.30 | 1.70 | 1.23 | -0.77 | -38.50% | 0.02 | 20 | 7 | 0.66 | -0.13 | 0.01 | -0.07 | 8/11/2026 | 8/11/2026 3:59:58 PM EST |
| 75.00 | 1.85 | 2.70 | 2.28 | 2.65 | +0.15 | +6.00% | 0.03 | 15 | 8 | 0.64 | -0.21 | 0.02 | -0.09 | 8/11/2026 | 8/11/2026 3:59:58 PM EST |
| 80.00 | 2.65 | 4.50 | 3.58 | 4.20 | +0.90 | +27.28% | 0.04 | 14 | 528 | 0.61 | -0.30 | 0.02 | -0.10 | 8/11/2026 | 8/11/2026 3:59:58 PM EST |
| 85.00 | 4.80 | 8.10 | 6.45 | 6.60 | +0.95 | +16.82% | 0.08 | 10 | 23 | 0.68 | -0.41 | 0.02 | -0.11 | 8/11/2026 | 8/11/2026 3:59:58 PM EST |
| 90.00 | 7.40 | 11.10 | 9.25 | 8.43 | -0.15 | -1.75% | 0.10 | 3 | 64 | 0.68 | -0.53 | 0.02 | -0.10 | 8/11/2026 | 8/11/2026 3:59:58 PM EST |
| 95.00 | 10.70 | 13.70 | 12.20 | 12.40 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.64 | -0.64 | 0.02 | -0.09 | 8/10/2026 | 8/11/2026 3:59:58 PM EST |
| 100.00 | 14.50 | 18.00 | 16.25 | 16.50 | 0.00 | 0.00% | 0.16 | 0 | 18 | 0.64 | -0.73 | 0.02 | -0.08 | 8/10/2026 | 8/11/2026 3:59:58 PM EST |
| 105.00 | 18.70 | 22.00 | 20.35 | 18.61 | 0.00 | 0.00% | 0.19 | 0 | 14 | 0.86 | -0.81 | 0.02 | -0.06 | 8/10/2026 | 8/11/2026 3:59:58 PM EST |
| 110.00 | 23.10 | 26.50 | 24.80 | 25.10 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.91 | -0.87 | 0.01 | -0.05 | 8/10/2026 | 8/11/2026 3:59:58 PM EST |
| 115.00 | 27.80 | 30.50 | 29.15 | % | 0.25 | 0 | 0 | 0.86 | -0.92 | 0.01 | -0.03 | 8/11/2026 3:59:58 PM EST | |||
| 120.00 | 32.50 | 35.80 | 34.15 | % | 0.28 | 0 | 0 | 0.99 | -0.94 | 0.01 | -0.02 | 8/11/2026 3:59:58 PM EST | |||
| 125.00 | 37.30 | 41.00 | 39.15 | % | 0.31 | 0 | 0 | 1.10 | -0.97 | 0.00 | -0.02 | 8/11/2026 3:59:58 PM EST | |||
| 130.00 | 42.20 | 46.10 | 44.15 | % | 0.34 | 0 | 0 | 1.19 | -0.98 | 0.00 | -0.01 | 8/11/2026 3:59:58 PM EST | |||
| 135.00 | 47.70 | 50.40 | 49.05 | % | 0.36 | 0 | 0 | 1.15 | -0.99 | 0.00 | -0.01 | 8/11/2026 3:59:58 PM EST | |||
| 140.00 | 52.20 | 55.40 | 53.80 | % | 0.38 | 0 | 0 | 1.21 | -0.99 | 0.00 | 0.00 | 8/11/2026 3:59:58 PM EST | |||
| 145.00 | 57.20 | 61.00 | 59.10 | % | 0.41 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:58 PM EST | |||
| 150.00 | 62.20 | 66.00 | 64.10 | % | 0.43 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:58 PM EST | |||
| 155.00 | 67.20 | 70.90 | 69.05 | % | 0.45 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:58 PM EST | |||
| 160.00 | 72.20 | 75.90 | 74.05 | % | 0.46 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:58 PM EST | |||
| 165.00 | 77.20 | 81.10 | 79.15 | % | 0.48 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:58 PM EST | |||
| 170.00 | 82.20 | 86.10 | 84.15 | % | 0.50 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:58 PM EST |