Options Chain for AAON INC COM PAR $0.004 (AAON) - $103.63 as of 2/21/2025 7:40:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 27.10 | 31.50 | % | 0 | 0 | 1.20 | 0.98 | 0.00 | -0.02 | 2/21/2025 3:59:58 PM EST | |||
| 80.00 | 22.80 | 26.50 | % | 0 | 0 | 1.06 | 0.95 | 0.01 | -0.04 | 2/21/2025 3:59:58 PM EST | |||
| 85.00 | 18.20 | 22.00 | % | 0 | 0 | 0.98 | 0.90 | 0.01 | -0.06 | 2/21/2025 3:59:58 PM EST | |||
| 90.00 | 14.10 | 17.70 | % | 0 | 0 | 0.88 | 0.82 | 0.01 | -0.08 | 2/21/2025 3:59:58 PM EST | |||
| 95.00 | 10.00 | 13.70 | % | 0 | 0 | 0.59 | 0.73 | 0.02 | -0.10 | 2/21/2025 3:59:58 PM EST | |||
| 100.00 | 6.10 | 10.20 | 13.91 | 0.00 | 0.00% | 0 | 2 | 0.55 | 0.62 | 0.02 | -0.11 | 1/29/2025 | 2/21/2025 3:59:58 PM EST |
| 105.00 | 3.50 | 7.80 | 5.38 | % | 21 | 0 | 0.55 | 0.49 | 0.03 | -0.11 | 2/21/2025 | 2/21/2025 3:59:58 PM EST | |
| 110.00 | 1.70 | 5.90 | 3.87 | -3.33 | -46.25% | 257 | 2 | 0.55 | 0.36 | 0.03 | -0.10 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 115.00 | 0.30 | 4.40 | 5.50 | 0.00 | 0.00% | 0 | 1 | 0.49 | 0.24 | 0.02 | -0.08 | 2/12/2025 | 2/21/2025 3:59:58 PM EST |
| 120.00 | 0.00 | 3.70 | 1.75 | -1.25 | -41.67% | 6 | 53 | 0.79 | 0.16 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 125.00 | 0.00 | 3.10 | 1.30 | 0.00 | 0.00% | 0 | 2 | 0.82 | 0.09 | 0.01 | -0.04 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 130.00 | 0.00 | 2.65 | 2.00 | -0.79 | -28.32% | 1 | 7 | 0.87 | 0.05 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 135.00 | 0.00 | 2.45 | 2.00 | 0.00 | 0.00% | 0 | 1 | 0.93 | 0.03 | 0.00 | -0.02 | 2/18/2025 | 2/21/2025 3:59:58 PM EST |
| 140.00 | 0.00 | 2.30 | 7.40 | 0.00 | 0.00% | 0 | 1 | 1.02 | 0.01 | 0.00 | -0.01 | 1/22/2025 | 2/21/2025 3:59:58 PM EST |
| 145.00 | 0.00 | 2.25 | 1.28 | 0.00 | 0.00% | 0 | 1 | 1.08 | 0.01 | 0.00 | -0.01 | 2/10/2025 | 2/21/2025 3:59:58 PM EST |
| 150.00 | 0.00 | 2.20 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 155.00 | 0.00 | 2.15 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 160.00 | 0.00 | 2.15 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 165.00 | 0.00 | 4.80 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 170.00 | 0.00 | 2.15 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 175.00 | 0.00 | 2.15 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 180.00 | 0.00 | 2.15 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 185.00 | 0.00 | 2.15 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 190.00 | 0.00 | 2.15 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 195.00 | 0.00 | 2.15 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 2.25 | % | 0 | 0 | 1.16 | -0.02 | 0.00 | -0.02 | 2/21/2025 3:59:58 PM EST | |||
| 80.00 | 0.00 | 2.75 | % | 0 | 0 | 1.07 | -0.05 | 0.01 | -0.04 | 2/21/2025 3:59:58 PM EST | |||
| 85.00 | 0.00 | 3.20 | % | 0 | 0 | 0.96 | -0.10 | 0.01 | -0.06 | 2/21/2025 3:59:58 PM EST | |||
| 90.00 | 0.35 | 3.90 | % | 0 | 0 | 0.61 | -0.18 | 0.01 | -0.08 | 2/21/2025 3:59:58 PM EST | |||
| 95.00 | 0.60 | 4.90 | 3.00 | % | 250 | 0 | 0.54 | -0.27 | 0.02 | -0.10 | 2/21/2025 | 2/21/2025 3:59:58 PM EST | |
| 100.00 | 1.95 | 6.20 | 1.80 | 0.00 | 0.00% | 0 | 70 | 0.50 | -0.38 | 0.02 | -0.11 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 105.00 | 4.40 | 8.60 | 6.19 | 0.00 | 0.00% | 0 | 23 | 0.50 | -0.51 | 0.03 | -0.11 | 2/4/2025 | 2/21/2025 3:59:58 PM EST |
| 110.00 | 7.60 | 11.50 | 4.48 | 0.00 | 0.00% | 0 | 3 | 0.48 | -0.64 | 0.03 | -0.10 | 2/18/2025 | 2/21/2025 3:59:58 PM EST |
| 115.00 | 11.20 | 15.30 | % | 0 | 0 | 0.43 | -0.76 | 0.02 | -0.08 | 2/21/2025 3:59:58 PM EST | |||
| 120.00 | 15.20 | 19.30 | % | 0 | 0 | 0.77 | -0.84 | 0.02 | -0.06 | 2/21/2025 3:59:58 PM EST | |||
| 125.00 | 19.90 | 24.50 | % | 0 | 0 | 0.82 | -0.91 | 0.01 | -0.04 | 2/21/2025 3:59:58 PM EST | |||
| 130.00 | 24.30 | 29.00 | 20.00 | 0.00 | 0.00% | 0 | 1 | 0.88 | -0.95 | 0.01 | -0.03 | 1/27/2025 | 2/21/2025 3:59:58 PM EST |
| 135.00 | 29.00 | 33.90 | % | 0 | 0 | 0.93 | -0.97 | 0.00 | -0.02 | 2/21/2025 3:59:58 PM EST | |||
| 140.00 | 34.30 | 39.00 | % | 0 | 0 | 0.99 | -0.99 | 0.00 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 145.00 | 39.20 | 44.00 | % | 0 | 0 | 1.08 | -0.99 | 0.00 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 150.00 | 44.10 | 48.90 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 155.00 | 49.40 | 53.90 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 160.00 | 54.40 | 58.90 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 165.00 | 59.40 | 64.00 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 170.00 | 64.40 | 69.00 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 175.00 | 69.40 | 74.00 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 180.00 | 74.30 | 79.00 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 185.00 | 79.30 | 83.90 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 190.00 | 84.30 | 88.90 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 195.00 | 89.30 | 93.90 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST |