Options Chain for SMITH A O CORP COM (AOS) - $60.78 as of 7/27/2026 4:10:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 30.40 | 34.40 | 32.40 | % | 1.08 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 35.00 | 25.40 | 29.40 | 27.40 | % | 0.78 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 40.00 | 20.30 | 24.40 | 22.35 | % | 0.56 | 0 | 0 | 1.18 | 0.99 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 45.00 | 15.70 | 18.30 | 17.00 | % | 0.38 | 0 | 0 | 0.70 | 0.98 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 50.00 | 10.60 | 14.00 | 12.30 | % | 0.25 | 0 | 0 | 0.65 | 0.95 | 0.01 | -0.01 | 7/27/2026 3:59:59 PM EST | |||
| 55.00 | 7.10 | 9.60 | 8.35 | % | 0.15 | 0 | 0 | 0.54 | 0.83 | 0.03 | -0.02 | 7/27/2026 3:59:59 PM EST | |||
| 60.00 | 4.40 | 5.50 | 4.95 | 2.80 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.37 | 0.65 | 0.04 | -0.03 | 7/21/2026 | 7/27/2026 3:59:59 PM EST |
| 65.00 | 2.10 | 2.45 | 2.28 | 2.25 | +1.10 | +95.66% | 0.04 | 38 | 23 | 0.34 | 0.42 | 0.05 | -0.03 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 70.00 | 0.40 | 1.05 | 0.73 | 0.90 | % | 0.01 | 1 | 0 | 0.30 | 0.22 | 0.04 | -0.02 | 7/27/2026 | 7/27/2026 3:59:59 PM EST | |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.63 | 0.10 | 0.02 | -0.01 | 7/20/2026 | 7/27/2026 3:59:59 PM EST |
| 80.00 | 0.00 | 0.70 | 0.35 | 0.09 | % | 0.00 | 1 | 0 | 0.51 | 0.03 | 0.01 | -0.01 | 7/27/2026 | 7/27/2026 3:59:59 PM EST | |
| 85.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.59 | 0.01 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 90.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.40 | 0.70 | % | 0.02 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 35.00 | 0.00 | 1.40 | 0.70 | % | 0.02 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 40.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.03 | -0.01 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 45.00 | 0.00 | 2.25 | 1.13 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.03 | -0.02 | 0.00 | 0.00 | 7/21/2026 | 7/27/2026 3:59:59 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 0.32 | -0.24 | -42.86% | 0.02 | 2 | 5 | 0.79 | -0.05 | 0.01 | -0.01 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 55.00 | 0.45 | 1.20 | 0.83 | 1.07 | -0.58 | -35.16% | 0.02 | 2 | 13 | 0.37 | -0.17 | 0.03 | -0.02 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 60.00 | 1.50 | 3.10 | 2.30 | 2.35 | -1.45 | -38.16% | 0.04 | 2 | 432 | 0.38 | -0.35 | 0.04 | -0.03 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 65.00 | 3.70 | 5.10 | 4.40 | 5.62 | -0.28 | -4.75% | 0.07 | 1 | 1 | 0.33 | -0.58 | 0.05 | -0.03 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 70.00 | 7.20 | 9.80 | 8.50 | % | 0.12 | 0 | 0 | 0.56 | -0.78 | 0.04 | -0.02 | 7/27/2026 3:59:59 PM EST | |||
| 75.00 | 12.20 | 14.30 | 13.25 | % | 0.18 | 0 | 0 | 0.64 | -0.90 | 0.02 | -0.01 | 7/27/2026 3:59:59 PM EST | |||
| 80.00 | 16.20 | 19.90 | 18.05 | % | 0.23 | 0 | 0 | 0.82 | -0.97 | 0.01 | -0.01 | 7/27/2026 3:59:59 PM EST | |||
| 85.00 | 21.30 | 24.90 | 23.10 | % | 0.27 | 0 | 0 | 0.93 | -0.99 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 90.00 | 25.90 | 30.00 | 27.95 | % | 0.31 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST |