Options Chain for AAON INC COM PAR $0.004 (AAON) - $87.40 as of 9/6/2024 8:10:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 35.20 | 40.00 | % | 0 | 0 | 2.73 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:55 PM EST | |||
| 55.00 | 30.20 | 35.00 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:55 PM EST | |||
| 60.00 | 25.20 | 30.00 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:55 PM EST | |||
| 65.00 | 20.20 | 25.00 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:55 PM EST | |||
| 70.00 | 15.20 | 20.00 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:55 PM EST | |||
| 75.00 | 10.70 | 15.00 | 12.50 | 0.00 | 0.00% | 0 | 5 | 1.13 | 0.97 | 0.01 | -0.03 | 8/2/2024 | 9/6/2024 3:59:55 PM EST |
| 80.00 | 5.80 | 10.50 | % | 0 | 0 | 0.93 | 0.88 | 0.03 | -0.06 | 9/6/2024 3:59:55 PM EST | |||
| 85.00 | 1.80 | 6.50 | 5.30 | 0.00 | 0.00% | 0 | 1 | 0.77 | 0.67 | 0.06 | -0.09 | 8/13/2024 | 9/6/2024 3:59:55 PM EST |
| 90.00 | 0.00 | 4.80 | 5.50 | 0.00 | 0.00% | 0 | 6 | 0.87 | 0.36 | 0.06 | -0.09 | 8/30/2024 | 9/6/2024 3:59:55 PM EST |
| 95.00 | 0.00 | 4.80 | 1.77 | 0.00 | 0.00% | 0 | 12 | 1.13 | 0.14 | 0.03 | -0.05 | 9/3/2024 | 9/6/2024 3:59:55 PM EST |
| 100.00 | 0.00 | 4.80 | % | 0 | 0 | 1.35 | 0.04 | 0.01 | -0.02 | 9/6/2024 3:59:55 PM EST | |||
| 105.00 | 0.00 | 4.80 | % | 0 | 0 | 1.54 | 0.01 | 0.00 | -0.01 | 9/6/2024 3:59:55 PM EST | |||
| 110.00 | 0.00 | 4.40 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 115.00 | 0.00 | 2.10 | 0.50 | 0.00 | 0.00% | 0 | 15 | 1.36 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 3:59:55 PM EST |
| 120.00 | 0.00 | 4.80 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 125.00 | 0.00 | 2.70 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 130.00 | 0.00 | 4.80 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 135.00 | 0.00 | 2.70 | 0.10 | 0.00 | 0.00% | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 7/18/2024 | 9/6/2024 3:59:55 PM EST |
| 140.00 | 0.00 | 3.80 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 3.80 | % | 0 | 0 | 3.11 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:55 PM EST | |||
| 55.00 | 0.00 | 1.40 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:55 PM EST | |||
| 60.00 | 0.00 | 2.10 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:55 PM EST | |||
| 65.00 | 0.00 | 2.70 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:55 PM EST | |||
| 70.00 | 0.00 | 4.80 | 1.20 | 0.00 | 0.00% | 0 | 1 | 1.89 | 0.00 | 0.00 | -0.01 | 8/2/2024 | 9/6/2024 3:59:55 PM EST |
| 75.00 | 0.00 | 4.30 | 0.50 | 0.00 | 0.00% | 0 | 15 | 1.46 | -0.03 | 0.01 | -0.03 | 8/16/2024 | 9/6/2024 3:59:55 PM EST |
| 80.00 | 0.00 | 3.40 | 0.40 | -0.88 | -68.75% | 21 | 14 | 0.99 | -0.12 | 0.03 | -0.06 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 85.00 | 0.00 | 3.00 | % | 0 | 0 | 0.61 | -0.33 | 0.06 | -0.09 | 9/6/2024 3:59:55 PM EST | |||
| 90.00 | 1.50 | 6.00 | 1.95 | 0.00 | 0.00% | 0 | 4 | 0.72 | -0.64 | 0.06 | -0.09 | 8/27/2024 | 9/6/2024 3:59:55 PM EST |
| 95.00 | 5.60 | 10.40 | 8.80 | 0.00 | 0.00% | 0 | 0 | 0.82 | -0.86 | 0.03 | -0.05 | 7/26/2024 | 9/6/2024 3:59:55 PM EST |
| 100.00 | 10.10 | 15.00 | 9.15 | 0.00 | 0.00% | 0 | 1 | 0.96 | -0.96 | 0.01 | -0.02 | 8/19/2024 | 9/6/2024 3:59:55 PM EST |
| 105.00 | 15.00 | 19.90 | % | 0 | 0 | 1.12 | -0.99 | 0.00 | -0.01 | 9/6/2024 3:59:55 PM EST | |||
| 110.00 | 20.00 | 24.90 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 115.00 | 25.00 | 29.90 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 120.00 | 30.00 | 34.90 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 125.00 | 35.00 | 39.90 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 130.00 | 40.00 | 44.90 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 135.00 | 45.10 | 50.00 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 140.00 | 50.00 | 54.90 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST |