Options Chain for AAON INC COM PAR $0.004 (AAON) - $88.29 as of 8/13/2025 8:20:11 PM 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 | 46.20 | 50.40 | 48.30 | % | 1.21 | 0 | 0 | 8.68 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 45.00 | 41.20 | 45.20 | 43.20 | % | 0.96 | 0 | 0 | 6.98 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 50.00 | 36.20 | 40.20 | 38.20 | % | 0.76 | 0 | 0 | 6.70 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 55.00 | 31.30 | 34.80 | 33.05 | % | 0.60 | 0 | 0 | 5.42 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 60.00 | 26.80 | 29.60 | 28.20 | 4.50 | 0.00 | 0.00% | 0.47 | 0 | 5 | 4.45 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 4:00:02 PM EST |
| 65.00 | 21.40 | 24.00 | 22.70 | 10.39 | 0.00 | 0.00% | 0.35 | 0 | 44 | 3.19 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 4:00:02 PM EST |
| 70.00 | 16.30 | 18.90 | 17.60 | 16.10 | +10.40 | +182.46% | 0.25 | 4 | 66 | 2.48 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 75.00 | 12.80 | 13.70 | 13.25 | 7.20 | 0.00 | 0.00% | 0.18 | 0 | 61 | 1.73 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 4:00:02 PM EST |
| 80.00 | 7.50 | 9.00 | 8.25 | 8.40 | +5.40 | +180.00% | 0.10 | 439 | 762 | 1.03 | 0.99 | 0.01 | -0.02 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 85.00 | 3.40 | 4.00 | 3.70 | 2.97 | +2.17 | +271.25% | 0.04 | 296 | 295 | 0.49 | 0.84 | 0.07 | -0.26 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 90.00 | 0.45 | 0.90 | 0.68 | 0.90 | +0.85 | +1,700.00% | 0.01 | 516 | 114 | 0.49 | 0.34 | 0.10 | -0.31 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 95.00 | 0.00 | 0.15 | 0.08 | 0.15 | +0.11 | +275.00% | 0.00 | 364 | 236 | 0.69 | 0.03 | 0.02 | -0.03 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 3 | 68 | 0.96 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.94 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 8/13/2025 4:00:02 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.37 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 8/13/2025 4:00:02 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 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 4:00:02 PM EST |
| 45.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 50.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 4.14 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 4:00:02 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.77 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 4:00:02 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 49 | 2.31 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 4:00:02 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 323 | 1.87 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 4:00:02 PM EST |
| 70.00 | 0.00 | 0.25 | 0.13 | 0.16 | +0.11 | +220.00% | 0.00 | 16 | 350 | 1.93 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.23 | -88.47% | 0.00 | 35 | 282 | 1.08 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 80.00 | 0.05 | 0.20 | 0.13 | 0.12 | -0.56 | -82.36% | 0.00 | 114 | 117 | 0.83 | -0.01 | 0.01 | -0.02 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 85.00 | 0.30 | 0.40 | 0.35 | 0.35 | -2.70 | -88.53% | 0.00 | 175 | 42 | 0.58 | -0.16 | 0.07 | -0.26 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 90.00 | 2.15 | 2.80 | 2.48 | 3.58 | -22.42 | -86.24% | 0.03 | 60 | 0 | 0.61 | -0.66 | 0.10 | -0.31 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 95.00 | 5.90 | 8.90 | 7.40 | 8.54 | -5.86 | -40.70% | 0.08 | 15 | 0 | 1.76 | -0.97 | 0.02 | -0.03 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 100.00 | 10.60 | 13.80 | 12.20 | % | 0.12 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 105.00 | 16.10 | 18.80 | 17.45 | % | 0.17 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 110.00 | 20.20 | 23.80 | 22.00 | % | 0.20 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST |