Options Chain for AAON INC COM PAR $0.004 (AAON) - $71.78 as of 6/19/2025 6:40:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 24.60 | 28.80 | % | 0 | 0 | 6.10 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:49 PM EST | |||
| 50.00 | 19.70 | 23.80 | % | 0 | 0 | 4.98 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:49 PM EST | |||
| 55.00 | 14.60 | 18.80 | 17.00 | -11.41 | -40.17% | 2 | 2 | 4.04 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:49 PM EST |
| 60.00 | 9.60 | 13.80 | % | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:49 PM EST | |||
| 65.00 | 4.60 | 8.90 | 10.13 | 0.00 | 0.00% | 0 | 3 | 2.34 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:28:49 PM EST |
| 70.00 | 0.75 | 4.10 | 2.70 | -1.00 | -27.03% | 1 | 15 | 1.32 | 0.81 | 0.09 | -0.14 | 6/18/2025 | 6/18/2025 3:28:49 PM EST |
| 75.00 | 0.10 | 0.55 | 1.10 | 0.00 | 0.00% | 0 | 110 | 0.59 | 0.10 | 0.10 | -0.13 | 6/16/2025 | 6/18/2025 3:28:49 PM EST |
| 80.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 95 | 0.89 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:28:49 PM EST |
| 85.00 | 0.00 | 1.00 | 0.02 | -0.01 | -33.34% | 2 | 50 | 1.06 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:49 PM EST |
| 90.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 41 | 1.37 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/18/2025 3:28:49 PM EST |
| 95.00 | 0.00 | 2.15 | 4.30 | 0.00 | 0.00% | 0 | 3 | 3.82 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/18/2025 3:28:49 PM EST |
| 100.00 | 0.00 | 2.15 | 0.26 | 0.00 | 0.00% | 0 | 2 | 4.24 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/18/2025 3:28:49 PM EST |
| 105.00 | 0.00 | 2.15 | 0.50 | 0.00 | 0.00% | 0 | 8 | 4.63 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/18/2025 3:28:49 PM EST |
| 110.00 | 0.00 | 2.15 | 0.35 | 0.00 | 0.00% | 0 | 73 | 4.99 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/18/2025 3:28:49 PM EST |
| 115.00 | 0.00 | 2.15 | 1.94 | 0.00 | 0.00% | 0 | 1 | 5.32 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/18/2025 3:28:49 PM EST |
| 120.00 | 0.00 | 2.15 | % | 0 | 0 | 5.63 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:49 PM EST | |||
| 125.00 | 0.00 | 2.15 | % | 0 | 0 | 5.92 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:49 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 | 2.15 | % | 0 | 0 | 6.32 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:49 PM EST | |||
| 50.00 | 0.00 | 2.15 | % | 0 | 0 | 5.26 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:49 PM EST | |||
| 55.00 | 0.00 | 2.15 | % | 0 | 0 | 4.29 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:49 PM EST | |||
| 60.00 | 0.00 | 2.15 | % | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:49 PM EST | |||
| 65.00 | 0.00 | 2.15 | % | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:49 PM EST | |||
| 70.00 | 0.00 | 2.00 | 0.55 | 0.00 | 0.00% | 0 | 21 | 1.02 | -0.19 | 0.09 | -0.14 | 6/13/2025 | 6/18/2025 3:28:49 PM EST |
| 75.00 | 1.35 | 5.50 | 2.04 | -0.96 | -32.00% | 8 | 32 | 0.90 | -0.90 | 0.10 | -0.13 | 6/18/2025 | 6/18/2025 3:28:49 PM EST |
| 80.00 | 6.20 | 10.30 | 7.58 | 0.00 | 0.00% | 0 | 12 | 1.56 | -1.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:28:49 PM EST |
| 85.00 | 11.20 | 15.30 | 4.40 | 0.00 | 0.00% | 0 | 3 | 2.09 | -1.00 | 0.00 | 0.00 | 6/10/2025 | 6/18/2025 3:28:49 PM EST |
| 90.00 | 16.20 | 20.30 | 12.20 | 0.00 | 0.00% | 0 | 2 | 2.55 | -1.00 | 0.00 | 0.00 | 6/11/2025 | 6/18/2025 3:28:49 PM EST |
| 95.00 | 21.20 | 25.30 | 16.00 | 0.00 | 0.00% | 0 | 1 | 2.96 | -1.00 | 0.00 | 0.00 | 6/10/2025 | 6/18/2025 3:28:49 PM EST |
| 100.00 | 26.20 | 30.30 | % | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:49 PM EST | |||
| 105.00 | 31.20 | 35.30 | % | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:49 PM EST | |||
| 110.00 | 36.20 | 40.30 | 32.85 | 0.00 | 0.00% | 0 | 0 | 4.01 | -1.00 | 0.00 | 0.00 | 6/11/2025 | 6/18/2025 3:28:49 PM EST |
| 115.00 | 41.20 | 45.30 | % | 0 | 0 | 4.30 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:49 PM EST | |||
| 120.00 | 46.20 | 50.30 | % | 0 | 0 | 4.58 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:49 PM EST | |||
| 125.00 | 51.20 | 55.30 | % | 0 | 0 | 4.85 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:49 PM EST |