Options Chain for AAON INC COM PAR $0.004 (AAON) - $99.86 as of 5/5/2025 7:20:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 57.00 | 61.10 | % | 0 | 0 | 4.07 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 45.00 | 51.90 | 56.40 | % | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 50.00 | 47.10 | 51.30 | % | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 55.00 | 42.10 | 46.10 | % | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 60.00 | 37.10 | 41.20 | % | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 65.00 | 32.00 | 36.30 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 70.00 | 27.20 | 31.30 | 10.00 | 0.00 | 0.00% | 0 | 1 | 1.90 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:47 PM EST |
| 75.00 | 22.20 | 26.50 | 6.50 | 0.00 | 0.00% | 0 | 1 | 1.67 | 1.00 | 0.00 | -0.01 | 4/7/2025 | 5/5/2025 3:59:47 PM EST |
| 80.00 | 17.30 | 21.40 | 8.60 | 0.00 | 0.00% | 0 | 3 | 1.34 | 0.98 | 0.00 | -0.04 | 4/11/2025 | 5/5/2025 3:59:47 PM EST |
| 85.00 | 12.30 | 16.70 | 6.85 | 0.00 | 0.00% | 0 | 11 | 1.10 | 0.93 | 0.01 | -0.08 | 4/25/2025 | 5/5/2025 3:59:47 PM EST |
| 90.00 | 7.60 | 12.00 | 10.50 | 0.00 | 0.00% | 0 | 24 | 0.74 | 0.83 | 0.02 | -0.13 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 95.00 | 3.80 | 8.00 | 6.90 | +2.90 | +72.50% | 680 | 717 | 0.68 | 0.68 | 0.04 | -0.16 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 100.00 | 2.00 | 4.80 | 2.80 | +0.71 | +33.98% | 1 | 12 | 0.57 | 0.46 | 0.05 | -0.16 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 105.00 | 0.00 | 2.15 | 1.10 | 0.00 | 0.00% | 0 | 10 | 0.63 | 0.24 | 0.04 | -0.12 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 110.00 | 0.00 | 2.45 | 0.59 | 0.00 | 0.00% | 0 | 2 | 0.71 | 0.10 | 0.02 | -0.07 | 4/30/2025 | 5/5/2025 3:59:47 PM EST |
| 115.00 | 0.00 | 1.60 | 0.10 | 0.00 | 0.00% | 0 | 10 | 0.91 | 0.03 | 0.01 | -0.03 | 4/1/2025 | 5/5/2025 3:59:47 PM EST |
| 120.00 | 0.00 | 1.55 | % | 0 | 0 | 1.06 | 0.01 | 0.00 | -0.01 | 5/5/2025 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.10 | % | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 45.00 | 0.00 | 1.50 | % | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 50.00 | 0.00 | 0.10 | 0.45 | 0.00 | 0.00% | 0 | 1 | 2.86 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/5/2025 3:59:47 PM EST |
| 55.00 | 0.00 | 2.15 | 0.15 | 0.00 | 0.00% | 0 | 5 | 2.52 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:47 PM EST |
| 60.00 | 0.00 | 2.15 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 65.00 | 0.00 | 1.30 | 0.01 | 0.00 | 0.00% | 0 | 10 | 1.93 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 70.00 | 0.00 | 1.05 | 0.13 | 0.00 | 0.00% | 0 | 19 | 1.56 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 75.00 | 0.00 | 1.85 | 4.30 | 0.00 | 0.00% | 0 | 1 | 1.25 | 0.00 | 0.00 | -0.01 | 4/11/2025 | 5/5/2025 3:59:47 PM EST |
| 80.00 | 0.00 | 1.15 | 0.20 | +0.15 | +300.00% | 12 | 167 | 1.12 | -0.02 | 0.00 | -0.04 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 85.00 | 0.00 | 1.20 | 0.37 | 0.00 | 0.00% | 0 | 110 | 0.68 | -0.07 | 0.01 | -0.08 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 90.00 | 0.00 | 1.20 | 2.23 | 0.00 | 0.00% | 0 | 11 | 0.48 | -0.17 | 0.02 | -0.13 | 5/1/2025 | 5/5/2025 3:59:47 PM EST |
| 95.00 | 0.10 | 2.90 | % | 0 | 0 | 0.45 | -0.32 | 0.04 | -0.16 | 5/5/2025 3:59:47 PM EST | |||
| 100.00 | 2.45 | 3.80 | 3.55 | % | 4 | 0 | 0.36 | -0.54 | 0.05 | -0.16 | 5/5/2025 | 5/5/2025 3:59:47 PM EST | |
| 105.00 | 4.80 | 8.80 | % | 0 | 0 | 0.56 | -0.76 | 0.04 | -0.12 | 5/5/2025 3:59:47 PM EST | |||
| 110.00 | 9.30 | 13.20 | % | 0 | 0 | 0.66 | -0.90 | 0.02 | -0.07 | 5/5/2025 3:59:47 PM EST | |||
| 115.00 | 14.30 | 17.90 | % | 0 | 0 | 0.90 | -0.97 | 0.01 | -0.03 | 5/5/2025 3:59:47 PM EST | |||
| 120.00 | 19.00 | 23.10 | % | 0 | 0 | 1.05 | -0.99 | 0.00 | -0.01 | 5/5/2025 3:59:47 PM EST |