Options Chain for AAON INC COM PAR $0.004 (AAON) - $91.06 as of 2/2/2026 9:50:43 AM 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 | 48.00 | 51.10 | 49.55 | % | 1.24 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:47 AM EST | |||
| 45.00 | 43.00 | 46.30 | 44.65 | % | 0.99 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:47 AM EST | |||
| 50.00 | 38.10 | 41.30 | 39.70 | % | 0.79 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:47 AM EST | |||
| 55.00 | 33.10 | 36.40 | 34.75 | % | 0.63 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:47 AM EST | |||
| 60.00 | 28.10 | 31.30 | 29.70 | % | 0.49 | 0 | 0 | 1.65 | 1.00 | 0.00 | -0.01 | 2/2/2026 9:58:47 AM EST | |||
| 65.00 | 23.20 | 26.10 | 24.65 | 28.49 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.41 | 0.99 | 0.00 | -0.05 | 1/21/2026 | 2/2/2026 9:58:47 AM EST |
| 70.00 | 18.30 | 21.20 | 19.75 | % | 0.28 | 0 | 0 | 1.19 | 0.97 | 0.01 | -0.10 | 2/2/2026 9:58:47 AM EST | |||
| 75.00 | 13.60 | 16.40 | 15.00 | 16.14 | 0.00 | 0.00% | 0.20 | 0 | 10 | 0.95 | 0.92 | 0.01 | -0.12 | 1/15/2026 | 2/2/2026 9:58:47 AM EST |
| 80.00 | 9.60 | 12.10 | 10.85 | 3.60 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.85 | 0.83 | 0.02 | -0.15 | 12/18/2025 | 2/2/2026 9:58:47 AM EST |
| 85.00 | 6.00 | 8.50 | 7.25 | 2.55 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.53 | 0.71 | 0.03 | -0.17 | 12/30/2025 | 2/2/2026 9:58:47 AM EST |
| 90.00 | 3.70 | 5.80 | 4.75 | 9.45 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.57 | 0.55 | 0.03 | -0.17 | 1/22/2026 | 2/2/2026 9:58:47 AM EST |
| 95.00 | 1.70 | 3.80 | 2.75 | 3.74 | 0.00 | 0.00% | 0.03 | 0 | 84 | 0.61 | 0.38 | 0.03 | -0.15 | 1/28/2026 | 2/2/2026 9:58:47 AM EST |
| 100.00 | 0.20 | 2.80 | 1.50 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 918 | 0.55 | 0.23 | 0.03 | -0.10 | 1/29/2026 | 2/2/2026 9:58:47 AM EST |
| 105.00 | 0.00 | 1.10 | 0.55 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.66 | 0.12 | 0.02 | -0.07 | 1/29/2026 | 2/2/2026 9:58:47 AM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.70 | 0.06 | 0.01 | -0.04 | 2/2/2026 9:58:47 AM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.81 | 0.02 | 0.01 | -0.02 | 1/9/2026 | 2/2/2026 9:58:47 AM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.91 | 0.01 | 0.00 | -0.01 | 2/2/2026 9:58:47 AM 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 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:47 AM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:47 AM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.76 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 2/2/2026 9:58:47 AM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.52 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/2/2026 9:58:47 AM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.29 | 0.00 | 0.00 | -0.01 | 1/8/2026 | 2/2/2026 9:58:47 AM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.09 | -0.01 | 0.00 | -0.05 | 1/8/2026 | 2/2/2026 9:58:47 AM EST |
| 70.00 | 0.00 | 0.85 | 0.43 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.92 | -0.03 | 0.01 | -0.10 | 1/27/2026 | 2/2/2026 9:58:47 AM EST |
| 75.00 | 0.00 | 1.20 | 0.60 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 148 | 0.81 | -0.08 | 0.01 | -0.12 | 1/23/2026 | 2/2/2026 9:58:47 AM EST |
| 80.00 | 0.05 | 2.60 | 1.33 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.58 | -0.17 | 0.02 | -0.15 | 1/26/2026 | 2/2/2026 9:58:47 AM EST |
| 85.00 | 1.65 | 4.10 | 2.88 | 2.00 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.62 | -0.29 | 0.03 | -0.17 | 1/29/2026 | 2/2/2026 9:58:47 AM EST |
| 90.00 | 4.10 | 6.20 | 5.15 | 4.75 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.60 | -0.45 | 0.03 | -0.17 | 1/20/2026 | 2/2/2026 9:58:47 AM EST |
| 95.00 | 6.80 | 9.30 | 8.05 | 5.20 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.74 | -0.62 | 0.03 | -0.15 | 1/22/2026 | 2/2/2026 9:58:47 AM EST |
| 100.00 | 10.50 | 13.20 | 11.85 | % | 0.12 | 0 | 0 | 0.76 | -0.77 | 0.03 | -0.10 | 2/2/2026 9:58:47 AM EST | |||
| 105.00 | 14.60 | 17.10 | 15.85 | % | 0.15 | 0 | 0 | 0.79 | -0.88 | 0.02 | -0.07 | 2/2/2026 9:58:47 AM EST | |||
| 110.00 | 19.20 | 22.20 | 20.70 | % | 0.19 | 0 | 0 | 0.87 | -0.94 | 0.01 | -0.04 | 2/2/2026 9:58:47 AM EST | |||
| 115.00 | 24.30 | 27.20 | 25.75 | % | 0.22 | 0 | 0 | 0.96 | -0.98 | 0.01 | -0.02 | 2/2/2026 9:58:47 AM EST | |||
| 120.00 | 28.20 | 32.20 | 30.20 | % | 0.25 | 0 | 0 | 1.27 | -0.99 | 0.00 | -0.01 | 2/2/2026 9:58:47 AM EST |