Options Chain for AAON INC COM PAR $0.004 (AAON) - $99.28 as of 5/7/2026 7:00:48 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 | 87.50 | 90.30 | 88.90 | 106.10 | % | 2.22 | 2 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 3:59:44 PM EST | |
| 45.00 | 82.50 | 85.70 | 84.10 | % | 1.87 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/7/2026 3:59:44 PM EST | |||
| 50.00 | 77.80 | 80.30 | 79.05 | % | 1.58 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/7/2026 3:59:44 PM EST | |||
| 55.00 | 72.50 | 75.40 | 73.95 | % | 1.34 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/7/2026 3:59:44 PM EST | |||
| 60.00 | 68.10 | 70.30 | 69.20 | % | 1.15 | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 5/7/2026 3:59:44 PM EST | |||
| 65.00 | 63.10 | 65.40 | 64.25 | 62.30 | % | 0.99 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 3:59:44 PM EST | |
| 70.00 | 57.50 | 60.30 | 58.90 | 57.30 | % | 0.84 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 3:59:44 PM EST | |
| 75.00 | 53.00 | 55.30 | 54.15 | 11.32 | 0.00 | 0.00% | 0.72 | 0 | 2 | 2.75 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 5/7/2026 3:59:44 PM EST |
| 80.00 | 48.00 | 50.50 | 49.25 | 66.10 | +53.83 | +438.72% | 0.62 | 1 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 3:59:44 PM EST |
| 85.00 | 42.40 | 45.40 | 43.90 | 60.00 | +50.76 | +549.36% | 0.52 | 3 | 21 | 0.00 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 3:59:44 PM EST |
| 90.00 | 38.10 | 40.40 | 39.25 | 53.00 | +40.50 | +324.00% | 0.44 | 12 | 13 | 2.03 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 3:59:44 PM EST |
| 95.00 | 33.30 | 35.40 | 34.35 | 43.00 | +32.50 | +309.53% | 0.36 | 750 | 735 | 1.81 | 1.00 | 0.00 | -0.02 | 5/7/2026 | 5/7/2026 3:59:44 PM EST |
| 100.00 | 27.80 | 30.50 | 29.15 | 28.10 | +20.70 | +279.73% | 0.29 | 944 | 1,656 | 1.47 | 0.99 | 0.00 | -0.07 | 5/7/2026 | 5/7/2026 3:59:44 PM EST |
| 105.00 | 23.00 | 25.80 | 24.40 | 28.22 | +22.22 | +370.34% | 0.23 | 270 | 1,012 | 1.40 | 0.97 | 0.01 | -0.12 | 5/7/2026 | 5/7/2026 3:59:44 PM EST |
| 110.00 | 18.60 | 20.90 | 19.75 | 31.50 | +28.30 | +884.38% | 0.18 | 229 | 258 | 1.19 | 0.93 | 0.01 | -0.19 | 5/7/2026 | 5/7/2026 3:59:44 PM EST |
| 115.00 | 13.80 | 15.90 | 14.85 | 23.00 | +19.67 | +590.70% | 0.13 | 2 | 102 | 0.97 | 0.87 | 0.02 | -0.26 | 5/7/2026 | 5/7/2026 3:59:44 PM EST |
| 120.00 | 9.40 | 12.00 | 10.70 | 10.00 | +8.09 | +423.56% | 0.09 | 254 | 628 | 0.55 | 0.78 | 0.02 | -0.32 | 5/7/2026 | 5/7/2026 3:59:44 PM EST |
| 125.00 | 5.80 | 8.40 | 7.10 | 11.39 | +10.54 | +1,240.00% | 0.06 | 4 | 1 | 0.59 | 0.66 | 0.03 | -0.36 | 5/7/2026 | 5/7/2026 3:59:44 PM EST |
| 130.00 | 4.20 | 6.40 | 5.30 | 5.00 | +4.50 | +900.00% | 0.04 | 72 | 1 | 0.72 | 0.51 | 0.03 | -0.36 | 5/7/2026 | 5/7/2026 3:59:44 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 5/7/2026 3:59:44 PM EST | |||
| 45.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 5/7/2026 3:59:44 PM EST | |||
| 50.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 5/7/2026 3:59:44 PM EST | |||
| 55.00 | 0.00 | 0.05 | 0.03 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.28 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/7/2026 3:59:44 PM EST |
| 60.00 | 0.00 | 0.40 | 0.20 | 1.22 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.06 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/7/2026 3:59:44 PM EST |
| 65.00 | 0.00 | 2.10 | 1.05 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.54 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 3:59:44 PM EST |
| 70.00 | 0.00 | 0.40 | 0.20 | 0.05 | -0.55 | -91.67% | 0.00 | 2 | 20 | 1.67 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 3:59:44 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.09 | -0.96 | -91.43% | 0.00 | 19 | 123 | 1.50 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 3:59:44 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.08 | -1.52 | -95.00% | 0.00 | 1 | 54 | 1.46 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 3:59:44 PM EST |
| 85.00 | 0.00 | 1.20 | 0.60 | 2.86 | 0.00 | 0.00% | 0.01 | 0 | 26 | 2.04 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 3:59:44 PM EST |
| 90.00 | 0.00 | 0.60 | 0.30 | 0.08 | -3.82 | -97.95% | 0.00 | 19 | 101 | 1.54 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 3:59:44 PM EST |
| 95.00 | 0.00 | 0.40 | 0.20 | 0.21 | -10.89 | -98.11% | 0.00 | 4 | 1 | 1.24 | 0.00 | 0.00 | -0.02 | 5/7/2026 | 5/7/2026 3:59:44 PM EST |
| 100.00 | 0.00 | 1.00 | 0.50 | 0.26 | % | 0.01 | 6 | 0 | 1.32 | -0.01 | 0.00 | -0.07 | 5/7/2026 | 5/7/2026 3:59:44 PM EST | |
| 105.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.12 | -0.03 | 0.01 | -0.12 | 5/7/2026 3:59:44 PM EST | |||
| 110.00 | 0.05 | 1.35 | 0.70 | 0.80 | % | 0.01 | 2 | 0 | 0.78 | -0.07 | 0.01 | -0.19 | 5/7/2026 | 5/7/2026 3:59:44 PM EST | |
| 115.00 | 0.65 | 1.60 | 1.13 | 1.24 | % | 0.01 | 5 | 0 | 0.78 | -0.13 | 0.02 | -0.26 | 5/7/2026 | 5/7/2026 3:59:44 PM EST | |
| 120.00 | 1.30 | 2.45 | 1.88 | 1.88 | % | 0.02 | 133 | 0 | 0.73 | -0.22 | 0.02 | -0.32 | 5/7/2026 | 5/7/2026 3:59:44 PM EST | |
| 125.00 | 2.70 | 4.60 | 3.65 | 3.51 | % | 0.03 | 44 | 0 | 0.75 | -0.34 | 0.03 | -0.36 | 5/7/2026 | 5/7/2026 3:59:44 PM EST | |
| 130.00 | 5.10 | 7.00 | 6.05 | 6.20 | % | 0.05 | 717 | 0 | 0.76 | -0.49 | 0.03 | -0.36 | 5/7/2026 | 5/7/2026 3:59:44 PM EST |