Options Chain for SMITH A O CORP COM (AOS) - $76.91 as of 9/6/2024 8:14:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 30.00 | 34.40 | % | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 50.00 | 25.30 | 28.30 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 55.00 | 19.80 | 24.00 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 60.00 | 14.90 | 19.20 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 65.00 | 11.00 | 13.20 | % | 0 | 0 | 0.97 | 0.99 | 0.01 | -0.01 | 9/6/2024 3:59:52 PM EST | |||
| 70.00 | 5.30 | 9.20 | 12.45 | 0.00 | 0.00% | 0 | 4 | 0.43 | 0.90 | 0.03 | -0.03 | 8/1/2024 | 9/6/2024 3:59:52 PM EST |
| 75.00 | 1.80 | 3.10 | 4.09 | 0.00 | 0.00% | 0 | 7 | 0.35 | 0.66 | 0.08 | -0.06 | 9/5/2024 | 9/6/2024 3:59:52 PM EST |
| 80.00 | 0.30 | 0.60 | 0.60 | -0.25 | -29.42% | 116 | 1,731 | 0.25 | 0.25 | 0.07 | -0.05 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 85.00 | 0.05 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 594 | 0.31 | 0.05 | 0.02 | -0.02 | 9/5/2024 | 9/6/2024 3:59:52 PM EST |
| 90.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 201 | 0.45 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:52 PM EST |
| 95.00 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 8 | 0.87 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 3:59:52 PM EST |
| 100.00 | 0.00 | 0.35 | 0.10 | -0.28 | -73.69% | 13 | 23 | 0.85 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 110.00 | 0.00 | 1.20 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 115.00 | 0.00 | 1.00 | 0.19 | 0.00 | 0.00% | 0 | 3 | 1.48 | 0.00 | 0.00 | 0.00 | 7/22/2024 | 9/6/2024 3:59:52 PM EST |
| 120.00 | 0.00 | 1.00 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 1.10 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 50.00 | 0.00 | 0.10 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 55.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 29 | 0.93 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 9/6/2024 3:59:52 PM EST |
| 60.00 | 0.00 | 0.15 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 65.00 | 0.05 | 0.20 | 0.05 | 0.00 | 0.00% | 2 | 14 | 0.49 | -0.01 | 0.01 | -0.01 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 70.00 | 0.15 | 0.25 | 0.17 | -0.03 | -15.00% | 22 | 13 | 0.35 | -0.10 | 0.03 | -0.03 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 75.00 | 0.75 | 0.95 | 0.46 | -0.14 | -23.34% | 10 | 137 | 0.26 | -0.34 | 0.08 | -0.06 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 80.00 | 3.30 | 3.60 | 3.50 | +0.85 | +32.08% | 1 | 481 | 0.33 | -0.75 | 0.07 | -0.05 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 85.00 | 6.70 | 9.70 | 3.70 | 0.00 | 0.00% | 0 | 64 | 0.33 | -0.95 | 0.02 | -0.02 | 9/3/2024 | 9/6/2024 3:59:52 PM EST |
| 90.00 | 11.00 | 14.00 | 7.20 | 0.00 | 0.00% | 0 | 3 | 0.74 | -1.00 | 0.00 | 0.00 | 7/23/2024 | 9/6/2024 3:59:52 PM EST |
| 95.00 | 16.20 | 20.00 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 100.00 | 20.90 | 24.50 | 15.50 | 0.00 | 0.00% | 0 | 1 | 1.20 | -1.00 | 0.00 | 0.00 | 7/30/2024 | 9/6/2024 3:59:52 PM EST |
| 105.00 | 25.80 | 29.90 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 110.00 | 31.70 | 34.90 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 115.00 | 35.80 | 39.80 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 120.00 | 40.70 | 44.90 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 125.00 | 46.70 | 50.00 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 130.00 | 50.80 | 54.90 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 135.00 | 56.10 | 60.00 | % | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST |