Options Chain for AAON INC COM PAR $0.004 (AAON) - $105.10 as of 10/8/2025 5:00:14 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 | 60.70 | 64.10 | 62.40 | % | 1.56 | 0 | 0 | 4.44 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 45.00 | 55.80 | 59.00 | 57.40 | % | 1.28 | 0 | 0 | 3.88 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 50.00 | 50.80 | 54.10 | 52.45 | 30.30 | 0.00 | 0.00% | 1.05 | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 10/8/2025 2:59:02 PM EST |
| 55.00 | 45.80 | 49.20 | 47.50 | 28.38 | 0.00 | 0.00% | 0.86 | 0 | 1 | 3.13 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 10/8/2025 2:59:02 PM EST |
| 60.00 | 40.90 | 44.20 | 42.55 | 27.00 | 0.00 | 0.00% | 0.71 | 0 | 11 | 2.76 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 10/8/2025 2:59:02 PM EST |
| 65.00 | 35.90 | 39.20 | 37.55 | 27.05 | 0.00 | 0.00% | 0.58 | 0 | 15 | 2.42 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 10/8/2025 2:59:02 PM EST |
| 70.00 | 30.90 | 34.30 | 32.60 | 30.00 | 0.00 | 0.00% | 0.47 | 0 | 12 | 2.14 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 2:59:02 PM EST |
| 75.00 | 25.90 | 29.40 | 27.65 | 21.30 | 0.00 | 0.00% | 0.37 | 0 | 26 | 1.87 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 2:59:02 PM EST |
| 80.00 | 21.00 | 24.00 | 22.50 | 13.20 | 0.00 | 0.00% | 0.28 | 0 | 41 | 1.45 | 0.99 | 0.00 | -0.03 | 9/19/2025 | 10/8/2025 2:59:02 PM EST |
| 85.00 | 16.90 | 19.50 | 18.20 | 17.50 | 0.00 | 0.00% | 0.21 | 0 | 336 | 1.32 | 0.97 | 0.01 | -0.09 | 10/7/2025 | 10/8/2025 2:59:02 PM EST |
| 90.00 | 11.90 | 14.50 | 13.20 | 13.70 | +5.10 | +59.31% | 0.15 | 1 | 53 | 1.04 | 0.91 | 0.02 | -0.15 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 95.00 | 7.00 | 10.00 | 8.50 | 10.20 | 0.00 | 0.00% | 0.09 | 0 | 103 | 0.86 | 0.80 | 0.03 | -0.20 | 10/7/2025 | 10/8/2025 2:59:02 PM EST |
| 100.00 | 4.50 | 7.00 | 5.75 | 6.10 | 0.00 | 0.00% | 0.06 | 0 | 583 | 0.67 | 0.63 | 0.04 | -0.25 | 10/7/2025 | 10/8/2025 2:59:02 PM EST |
| 105.00 | 1.35 | 3.90 | 2.63 | 3.71 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.56 | 0.43 | 0.04 | -0.24 | 10/7/2025 | 10/8/2025 2:59:02 PM EST |
| 110.00 | 0.90 | 3.40 | 2.15 | 1.32 | -0.40 | -23.26% | 0.02 | 1 | 3 | 0.73 | 0.25 | 0.03 | -0.19 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 115.00 | 0.00 | 1.50 | 0.75 | 0.56 | +0.04 | +7.70% | 0.01 | 12 | 106 | 0.83 | 0.13 | 0.02 | -0.12 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 120.00 | 0.00 | 1.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.88 | 0.06 | 0.01 | -0.07 | 7/23/2025 | 10/8/2025 2:59:02 PM EST |
| 125.00 | 0.00 | 2.45 | 1.23 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.38 | 0.02 | 0.01 | -0.03 | 7/11/2025 | 10/8/2025 2:59:02 PM EST |
| 130.00 | 0.00 | 2.30 | 1.15 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.51 | 0.01 | 0.00 | -0.01 | 6/5/2025 | 10/8/2025 2:59:02 PM EST |
| 135.00 | 0.00 | 1.35 | 0.68 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 42 | 1.41 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 10/8/2025 2:59:02 PM EST |
| 140.00 | 0.00 | 2.20 | 1.10 | 2.47 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.77 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 10/8/2025 2:59:02 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.88 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 10/8/2025 2:59:02 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.00 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 10/8/2025 2:59:02 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.42 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 10/8/2025 2:59:02 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 | 1.15 | 0.58 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 4 | 4.01 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 10/8/2025 2:59:02 PM EST |
| 45.00 | 0.00 | 1.95 | 0.98 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.07 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 10/8/2025 2:59:02 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 19 | 3.73 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 10/8/2025 2:59:02 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 5 | 3.31 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 2:59:02 PM EST |
| 60.00 | 0.00 | 0.95 | 0.48 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 621 | 2.36 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 2:59:02 PM EST |
| 65.00 | 0.00 | 2.25 | 1.13 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 18 | 2.63 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:59:02 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 42 | 1.69 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 2:59:02 PM EST |
| 75.00 | 0.00 | 1.20 | 0.60 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.64 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 2:59:02 PM EST |
| 80.00 | 0.10 | 0.65 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 374 | 0.99 | -0.01 | 0.00 | -0.03 | 9/30/2025 | 10/8/2025 2:59:02 PM EST |
| 85.00 | 0.00 | 2.65 | 1.33 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 54 | 1.50 | -0.03 | 0.01 | -0.09 | 10/3/2025 | 10/8/2025 2:59:02 PM EST |
| 90.00 | 0.15 | 0.85 | 0.50 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.64 | -0.09 | 0.02 | -0.15 | 10/7/2025 | 10/8/2025 2:59:02 PM EST |
| 95.00 | 0.10 | 2.80 | 1.45 | 1.05 | -0.60 | -36.37% | 0.02 | 1 | 5 | 0.62 | -0.20 | 0.03 | -0.20 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 100.00 | 1.20 | 4.10 | 2.65 | 4.85 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.60 | -0.37 | 0.04 | -0.25 | 10/3/2025 | 10/8/2025 2:59:02 PM EST |
| 105.00 | 4.20 | 6.50 | 5.35 | 12.10 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.64 | -0.57 | 0.04 | -0.24 | 5/21/2025 | 10/8/2025 2:59:02 PM EST |
| 110.00 | 7.60 | 10.20 | 8.90 | 34.65 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.87 | -0.75 | 0.03 | -0.19 | 3/31/2025 | 10/8/2025 2:59:02 PM EST |
| 115.00 | 11.50 | 15.00 | 13.25 | 46.01 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.11 | -0.87 | 0.02 | -0.12 | 4/7/2025 | 10/8/2025 2:59:02 PM EST |
| 120.00 | 16.00 | 19.50 | 17.75 | % | 0.15 | 0 | 0 | 1.21 | -0.94 | 0.01 | -0.07 | 10/8/2025 2:59:02 PM EST | |||
| 125.00 | 20.90 | 24.30 | 22.60 | % | 0.18 | 0 | 0 | 1.39 | -0.98 | 0.01 | -0.03 | 10/8/2025 2:59:02 PM EST | |||
| 130.00 | 26.00 | 29.30 | 27.65 | % | 0.21 | 0 | 0 | 1.53 | -0.99 | 0.00 | -0.01 | 10/8/2025 2:59:02 PM EST | |||
| 135.00 | 30.90 | 34.30 | 32.60 | % | 0.24 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 140.00 | 35.90 | 39.30 | 37.60 | % | 0.27 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 145.00 | 40.70 | 44.30 | 42.50 | % | 0.29 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 150.00 | 46.00 | 49.30 | 47.65 | % | 0.32 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 155.00 | 50.70 | 54.20 | 52.45 | % | 0.34 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 160.00 | 55.90 | 59.30 | 57.60 | % | 0.36 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 165.00 | 61.00 | 64.20 | 62.60 | % | 0.38 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 170.00 | 65.90 | 69.20 | 67.55 | % | 0.40 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST |