Options Chain for SMITH A O CORP COM (AOS) - $71.03 as of 7/29/2025 3:03:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 34.60 | 37.90 | 36.25 | % | 1.04 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 40.00 | 29.30 | 32.90 | 31.10 | % | 0.78 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 45.00 | 24.60 | 27.90 | 26.25 | % | 0.58 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 50.00 | 20.00 | 22.80 | 21.40 | % | 0.43 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 55.00 | 15.00 | 17.60 | 16.30 | % | 0.30 | 0 | 0 | 0.73 | 0.99 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 60.00 | 10.30 | 12.70 | 11.50 | % | 0.19 | 0 | 0 | 0.57 | 0.97 | 0.01 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 65.00 | 6.60 | 6.90 | 6.75 | 7.48 | 0.00 | 0.00% | 0.10 | 0 | 31 | 0.24 | 0.85 | 0.04 | -0.01 | 7/25/2025 | 7/29/2025 1:58:56 PM EST |
| 70.00 | 2.85 | 3.30 | 3.08 | 3.00 | -2.20 | -42.31% | 0.04 | 1 | 28 | 0.21 | 0.59 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 75.00 | 0.70 | 0.85 | 0.78 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 125 | 0.20 | 0.25 | 0.06 | -0.02 | 7/28/2025 | 7/29/2025 1:58:56 PM EST |
| 80.00 | 0.10 | 0.20 | 0.15 | 0.16 | -0.04 | -20.00% | 0.00 | 1 | 217 | 0.20 | 0.06 | 0.02 | -0.01 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.41 | 0.01 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 1:58:56 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.72 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/29/2025 1:58:56 PM EST |
| 55.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.43 | -0.01 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.42 | -0.03 | 0.01 | 0.00 | 7/22/2025 | 7/29/2025 1:58:56 PM EST |
| 65.00 | 0.40 | 0.55 | 0.48 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.23 | -0.15 | 0.04 | -0.01 | 7/28/2025 | 7/29/2025 1:58:56 PM EST |
| 70.00 | 1.60 | 1.75 | 1.68 | 1.60 | -0.15 | -8.58% | 0.02 | 3 | 420 | 0.21 | -0.41 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 75.00 | 4.50 | 4.70 | 4.60 | % | 0.06 | 0 | 0 | 0.20 | -0.75 | 0.06 | -0.02 | 7/29/2025 1:58:56 PM EST | |||
| 80.00 | 8.10 | 9.50 | 8.80 | % | 0.11 | 0 | 0 | 0.29 | -0.94 | 0.02 | -0.01 | 7/29/2025 1:58:56 PM EST | |||
| 85.00 | 12.80 | 15.40 | 14.10 | % | 0.17 | 0 | 0 | 0.52 | -0.99 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 90.00 | 17.80 | 20.40 | 19.10 | % | 0.21 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 95.00 | 22.80 | 25.50 | 24.15 | % | 0.25 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 100.00 | 27.50 | 30.60 | 29.05 | % | 0.29 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST |