Options Chain for AAON INC COM PAR $0.004 (AAON) - $75.83 as of 10/27/2026 8:20:18 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 | 33.90 | 37.90 | 35.90 | % | 0.90 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 45.00 | 29.10 | 33.00 | 31.05 | % | 0.69 | 0 | 0 | 2.01 | 0.99 | 0.00 | -0.01 | 10/27/2026 4:00:00 PM EST | |||
| 50.00 | 24.20 | 28.20 | 26.20 | % | 0.52 | 0 | 0 | 1.75 | 0.96 | 0.01 | -0.03 | 10/27/2026 4:00:00 PM EST | |||
| 55.00 | 19.80 | 23.50 | 21.65 | % | 0.39 | 0 | 0 | 1.52 | 0.91 | 0.01 | -0.06 | 10/27/2026 4:00:00 PM EST | |||
| 60.00 | 15.30 | 19.50 | 17.40 | % | 0.29 | 0 | 0 | 1.43 | 0.85 | 0.01 | -0.09 | 10/27/2026 4:00:00 PM EST | |||
| 65.00 | 11.50 | 15.60 | 13.55 | % | 0.21 | 0 | 0 | 0.92 | 0.76 | 0.02 | -0.11 | 10/27/2026 4:00:00 PM EST | |||
| 70.00 | 8.70 | 12.10 | 10.40 | 8.90 | +1.40 | +18.67% | 0.15 | 20 | 645 | 0.96 | 0.67 | 0.02 | -0.13 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 75.00 | 5.50 | 9.40 | 7.45 | 6.50 | +1.50 | +30.00% | 0.10 | 21 | 106 | 0.92 | 0.56 | 0.02 | -0.14 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 80.00 | 3.30 | 6.00 | 4.65 | 5.10 | +1.76 | +52.70% | 0.06 | 2 | 778 | 0.83 | 0.45 | 0.02 | -0.14 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 85.00 | 1.65 | 5.00 | 3.33 | 3.56 | +1.12 | +45.91% | 0.04 | 10 | 287 | 0.85 | 0.34 | 0.02 | -0.12 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 90.00 | 0.90 | 4.20 | 2.55 | 2.30 | +0.89 | +63.13% | 0.03 | 44 | 769 | 0.88 | 0.25 | 0.02 | -0.10 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 95.00 | 0.40 | 2.85 | 1.63 | 1.51 | +0.46 | +43.81% | 0.02 | 16 | 948 | 0.85 | 0.17 | 0.02 | -0.08 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 100.00 | 0.30 | 1.95 | 1.13 | 1.05 | +0.40 | +61.54% | 0.01 | 43 | 74 | 0.87 | 0.11 | 0.01 | -0.06 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 105.00 | 0.00 | 1.25 | 0.63 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 186 | 1.04 | 0.08 | 0.01 | -0.05 | 10/19/2026 | 10/27/2026 4:00:00 PM EST |
| 110.00 | 0.00 | 0.95 | 0.48 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.06 | 0.05 | 0.01 | -0.03 | 9/29/2026 | 10/27/2026 4:00:00 PM EST |
| 115.00 | 0.00 | 1.15 | 0.58 | 2.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.21 | 0.03 | 0.00 | -0.02 | 9/29/2026 | 10/27/2026 4:00:00 PM EST |
| 120.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 1.56 | 0.02 | 0.00 | -0.02 | 10/27/2026 4:00:00 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.61 | 0.01 | 0.00 | -0.01 | 10/27/2026 4:00:00 PM EST | |||
| 130.00 | 0.00 | 1.00 | 0.50 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.40 | 0.01 | 0.00 | -0.01 | 10/2/2026 | 10/27/2026 4:00:00 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 | 2.30 | 1.15 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 52 | 2.31 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/27/2026 4:00:00 PM EST |
| 45.00 | 0.00 | 1.35 | 0.68 | 0.52 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.67 | -0.01 | 0.00 | -0.01 | 10/23/2026 | 10/27/2026 4:00:00 PM EST |
| 50.00 | 0.00 | 1.15 | 0.58 | 0.91 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.33 | -0.04 | 0.01 | -0.03 | 10/23/2026 | 10/27/2026 4:00:00 PM EST |
| 55.00 | 0.35 | 3.00 | 1.68 | 0.87 | -0.43 | -33.08% | 0.03 | 77 | 112 | 1.18 | -0.09 | 0.01 | -0.06 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 60.00 | 0.35 | 3.10 | 1.73 | 2.78 | 0.00 | 0.00% | 0.03 | 0 | 70 | 0.95 | -0.15 | 0.01 | -0.09 | 10/26/2026 | 10/27/2026 4:00:00 PM EST |
| 65.00 | 2.50 | 2.85 | 2.68 | 2.57 | -1.53 | -37.32% | 0.04 | 36 | 162 | 0.93 | -0.24 | 0.02 | -0.11 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 70.00 | 3.10 | 6.20 | 4.65 | 4.59 | -1.61 | -25.97% | 0.07 | 1 | 155 | 0.96 | -0.33 | 0.02 | -0.13 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 75.00 | 4.80 | 7.90 | 6.35 | 10.50 | 0.00 | 0.00% | 0.08 | 0 | 50 | 0.87 | -0.44 | 0.02 | -0.14 | 10/23/2026 | 10/27/2026 4:00:00 PM EST |
| 80.00 | 7.90 | 11.40 | 9.65 | 11.30 | 0.00 | 0.00% | 0.12 | 0 | 11 | 0.92 | -0.55 | 0.02 | -0.14 | 10/20/2026 | 10/27/2026 4:00:00 PM EST |
| 85.00 | 10.60 | 14.80 | 12.70 | 17.58 | 0.00 | 0.00% | 0.15 | 0 | 38 | 0.85 | -0.66 | 0.02 | -0.12 | 10/26/2026 | 10/27/2026 4:00:00 PM EST |
| 90.00 | 14.80 | 18.60 | 16.70 | 23.07 | 0.00 | 0.00% | 0.19 | 0 | 16 | 0.84 | -0.75 | 0.02 | -0.10 | 10/23/2026 | 10/27/2026 4:00:00 PM EST |
| 95.00 | 18.80 | 22.90 | 20.85 | 13.40 | 0.00 | 0.00% | 0.22 | 0 | 5 | 1.21 | -0.83 | 0.02 | -0.08 | 10/8/2026 | 10/27/2026 4:00:00 PM EST |
| 100.00 | 23.30 | 27.30 | 25.30 | 16.50 | 0.00 | 0.00% | 0.25 | 0 | 10 | 1.25 | -0.89 | 0.01 | -0.06 | 10/8/2026 | 10/27/2026 4:00:00 PM EST |
| 105.00 | 28.10 | 31.90 | 30.00 | % | 0.29 | 0 | 0 | 1.30 | -0.92 | 0.01 | -0.05 | 10/27/2026 4:00:00 PM EST | |||
| 110.00 | 32.60 | 36.50 | 34.55 | 25.50 | 0.00 | 0.00% | 0.31 | 0 | 5 | 1.38 | -0.95 | 0.01 | -0.03 | 9/25/2026 | 10/27/2026 4:00:00 PM EST |
| 115.00 | 37.40 | 41.50 | 39.45 | % | 0.34 | 0 | 0 | 1.44 | -0.97 | 0.00 | -0.02 | 10/27/2026 4:00:00 PM EST | |||
| 120.00 | 42.20 | 46.40 | 44.30 | % | 0.37 | 0 | 0 | 1.53 | -0.98 | 0.00 | -0.02 | 10/27/2026 4:00:00 PM EST | |||
| 125.00 | 47.10 | 51.40 | 49.25 | % | 0.39 | 0 | 0 | 1.60 | -0.99 | 0.00 | -0.01 | 10/27/2026 4:00:00 PM EST | |||
| 130.00 | 52.10 | 56.30 | 54.20 | % | 0.42 | 0 | 0 | 1.68 | -0.99 | 0.00 | -0.01 | 10/27/2026 4:00:00 PM EST |