Options Chain for AAON INC COM PAR $0.004 (AAON) - $83.08 as of 7/29/2025 3:00:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 39.40 | 43.40 | 41.40 | % | 1.03 | 0 | 0 | 1.46 | 1.00 | 0.00 | -0.01 | 7/29/2025 1:59:01 PM EST | |||
| 45.00 | 34.40 | 38.60 | 36.50 | % | 0.81 | 0 | 0 | 1.45 | 0.99 | 0.00 | -0.01 | 7/29/2025 1:59:01 PM EST | |||
| 50.00 | 29.60 | 33.60 | 31.60 | % | 0.63 | 0 | 0 | 1.23 | 0.98 | 0.00 | -0.02 | 7/29/2025 1:59:01 PM EST | |||
| 55.00 | 25.10 | 28.20 | 26.65 | % | 0.48 | 0 | 0 | 0.95 | 0.96 | 0.00 | -0.03 | 7/29/2025 1:59:01 PM EST | |||
| 60.00 | 20.60 | 23.50 | 22.05 | 22.50 | -0.80 | -3.44% | 0.37 | 1 | 3 | 0.84 | 0.93 | 0.01 | -0.04 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 65.00 | 17.20 | 18.80 | 18.00 | % | 0.28 | 0 | 0 | 0.57 | 0.87 | 0.01 | -0.05 | 7/29/2025 1:59:01 PM EST | |||
| 70.00 | 12.10 | 14.10 | 13.10 | % | 0.19 | 0 | 0 | 0.47 | 0.79 | 0.02 | -0.06 | 7/29/2025 1:59:01 PM EST | |||
| 75.00 | 9.80 | 11.60 | 10.70 | 11.40 | 0.00 | 0.00% | 0.14 | 0 | 12 | 0.59 | 0.70 | 0.02 | -0.07 | 7/25/2025 | 7/29/2025 1:59:01 PM EST |
| 80.00 | 6.60 | 8.60 | 7.60 | % | 0.10 | 0 | 0 | 0.58 | 0.59 | 0.02 | -0.07 | 7/29/2025 1:59:01 PM EST | |||
| 85.00 | 4.10 | 5.60 | 4.85 | 6.50 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.53 | 0.47 | 0.02 | -0.07 | 7/28/2025 | 7/29/2025 1:59:01 PM EST |
| 90.00 | 2.75 | 3.90 | 3.33 | 3.10 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.52 | 0.36 | 0.02 | -0.06 | 7/18/2025 | 7/29/2025 1:59:01 PM EST |
| 95.00 | 1.50 | 2.60 | 2.05 | % | 0.02 | 0 | 0 | 0.51 | 0.26 | 0.02 | -0.05 | 7/29/2025 1:59:01 PM EST | |||
| 100.00 | 0.95 | 1.75 | 1.35 | % | 0.01 | 0 | 0 | 0.51 | 0.18 | 0.02 | -0.04 | 7/29/2025 1:59:01 PM EST | |||
| 105.00 | 0.45 | 1.25 | 0.85 | % | 0.01 | 0 | 0 | 0.51 | 0.12 | 0.01 | -0.03 | 7/29/2025 1:59:01 PM EST | |||
| 110.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.59 | 0.08 | 0.01 | -0.02 | 7/29/2025 1:59:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | -0.01 | 7/29/2025 1:59:01 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.08 | -0.01 | 0.00 | -0.01 | 7/29/2025 1:59:01 PM EST | |||
| 50.00 | 0.05 | 0.45 | 0.25 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.69 | -0.02 | 0.00 | -0.02 | 7/22/2025 | 7/29/2025 1:59:01 PM EST |
| 55.00 | 0.05 | 1.75 | 0.90 | % | 0.02 | 0 | 0 | 0.73 | -0.04 | 0.00 | -0.03 | 7/29/2025 1:59:01 PM EST | |||
| 60.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 0.85 | -0.07 | 0.01 | -0.04 | 7/29/2025 1:59:01 PM EST | |||
| 65.00 | 0.90 | 1.95 | 1.43 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.59 | -0.13 | 0.01 | -0.05 | 7/25/2025 | 7/29/2025 1:59:01 PM EST |
| 70.00 | 1.65 | 2.65 | 2.15 | 2.00 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.58 | -0.21 | 0.02 | -0.06 | 7/28/2025 | 7/29/2025 1:59:01 PM EST |
| 75.00 | 3.40 | 5.00 | 4.20 | % | 0.06 | 0 | 0 | 0.60 | -0.30 | 0.02 | -0.07 | 7/29/2025 1:59:01 PM EST | |||
| 80.00 | 4.10 | 6.60 | 5.35 | % | 0.07 | 0 | 0 | 0.51 | -0.41 | 0.02 | -0.07 | 7/29/2025 1:59:01 PM EST | |||
| 85.00 | 7.40 | 9.40 | 8.40 | % | 0.10 | 0 | 0 | 0.53 | -0.53 | 0.02 | -0.07 | 7/29/2025 1:59:01 PM EST | |||
| 90.00 | 10.60 | 13.10 | 11.85 | % | 0.13 | 0 | 0 | 0.56 | -0.64 | 0.02 | -0.06 | 7/29/2025 1:59:01 PM EST | |||
| 95.00 | 13.60 | 16.80 | 15.20 | % | 0.16 | 0 | 0 | 0.68 | -0.74 | 0.02 | -0.05 | 7/29/2025 1:59:01 PM EST | |||
| 100.00 | 19.10 | 20.80 | 19.95 | % | 0.20 | 0 | 0 | 0.52 | -0.82 | 0.02 | -0.04 | 7/29/2025 1:59:01 PM EST | |||
| 105.00 | 22.70 | 26.10 | 24.40 | % | 0.23 | 0 | 0 | 0.79 | -0.88 | 0.01 | -0.03 | 7/29/2025 1:59:01 PM EST | |||
| 110.00 | 27.20 | 31.20 | 29.20 | % | 0.27 | 0 | 0 | 0.78 | -0.92 | 0.01 | -0.02 | 7/29/2025 1:59:01 PM EST |