Options Chain for AAON INC COM PAR $0.004 (AAON) - $80.58 as of 3/23/2026 6:40:45 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 | 38.80 | 42.50 | 40.65 | % | 1.02 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:55 PM EST | |||
| 45.00 | 34.00 | 37.50 | 35.75 | % | 0.79 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:55 PM EST | |||
| 50.00 | 29.30 | 32.70 | 31.00 | % | 0.62 | 0 | 0 | 1.64 | 1.00 | 0.00 | -0.01 | 3/23/2026 3:59:55 PM EST | |||
| 55.00 | 24.70 | 27.80 | 26.25 | % | 0.48 | 0 | 0 | 1.39 | 0.99 | 0.00 | -0.04 | 3/23/2026 3:59:55 PM EST | |||
| 60.00 | 19.50 | 23.00 | 21.25 | 33.29 | 0.00 | 0.00% | 0.35 | 0 | 3 | 1.19 | 0.97 | 0.00 | -0.06 | 2/3/2026 | 3/23/2026 3:59:55 PM EST |
| 65.00 | 15.60 | 18.50 | 17.05 | 29.50 | 0.00 | 0.00% | 0.26 | 0 | 4 | 1.04 | 0.93 | 0.01 | -0.08 | 1/28/2026 | 3/23/2026 3:59:55 PM EST |
| 70.00 | 11.40 | 13.40 | 12.40 | 20.00 | 0.00 | 0.00% | 0.18 | 0 | 20 | 0.52 | 0.84 | 0.02 | -0.10 | 1/14/2026 | 3/23/2026 3:59:55 PM EST |
| 75.00 | 6.70 | 10.20 | 8.45 | 8.00 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.52 | 0.73 | 0.03 | -0.12 | 3/17/2026 | 3/23/2026 3:59:55 PM EST |
| 80.00 | 4.50 | 6.90 | 5.70 | 10.00 | 0.00 | 0.00% | 0.07 | 0 | 304 | 0.58 | 0.58 | 0.03 | -0.12 | 3/9/2026 | 3/23/2026 3:59:55 PM EST |
| 85.00 | 2.40 | 3.70 | 3.05 | 22.00 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.53 | 0.41 | 0.03 | -0.11 | 3/2/2026 | 3/23/2026 3:59:55 PM EST |
| 90.00 | 1.15 | 2.35 | 1.75 | 2.64 | +0.94 | +55.30% | 0.02 | 5 | 56 | 0.54 | 0.26 | 0.03 | -0.09 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 95.00 | 0.55 | 1.35 | 0.95 | 1.17 | -0.33 | -22.00% | 0.01 | 1 | 10 | 0.55 | 0.17 | 0.02 | -0.07 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 100.00 | 0.00 | 1.80 | 0.90 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 722 | 0.83 | 0.09 | 0.01 | -0.04 | 3/20/2026 | 3/23/2026 3:59:55 PM EST |
| 105.00 | 0.00 | 2.75 | 1.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 91 | 0.79 | 0.05 | 0.01 | -0.03 | 3/16/2026 | 3/23/2026 3:59:55 PM EST |
| 110.00 | 0.00 | 2.70 | 1.35 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 112 | 1.33 | 0.02 | 0.00 | -0.01 | 3/6/2026 | 3/23/2026 3:59:55 PM EST |
| 115.00 | 0.00 | 2.65 | 1.33 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.30 | 0.01 | 0.00 | -0.01 | 3/19/2026 | 3/23/2026 3:59:55 PM EST |
| 120.00 | 0.00 | 0.90 | 0.45 | 3.48 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.03 | 0.01 | 0.00 | 0.00 | 3/2/2026 | 3/23/2026 3:59:55 PM EST |
| 125.00 | 0.00 | 1.70 | 0.85 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 3/23/2026 3:59:55 PM EST |
| 130.00 | 0.00 | 1.50 | 0.75 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 106 | 1.34 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 3/23/2026 3:59:55 PM EST |
| 135.00 | 0.00 | 1.70 | 0.85 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.46 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 3/23/2026 3:59:55 PM EST |
| 140.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:55 PM EST | |||
| 145.00 | 0.00 | 1.70 | 0.85 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.60 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 3/23/2026 3:59:55 PM EST |
| 150.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:55 PM EST | |||
| 155.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:55 PM EST | |||
| 160.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:55 PM EST | |||
| 165.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:55 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 | 1.50 | 0.75 | % | 0.02 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:55 PM EST | |||
| 45.00 | 0.00 | 1.70 | 0.85 | % | 0.02 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:55 PM EST | |||
| 50.00 | 0.00 | 1.70 | 0.85 | % | 0.02 | 0 | 0 | 1.64 | 0.00 | 0.00 | -0.01 | 3/23/2026 3:59:55 PM EST | |||
| 55.00 | 0.00 | 1.50 | 0.75 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 507 | 1.34 | -0.01 | 0.00 | -0.04 | 3/3/2026 | 3/23/2026 3:59:55 PM EST |
| 60.00 | 0.00 | 2.50 | 1.25 | 0.63 | 0.00 | 0.00% | 0.02 | 0 | 15 | 1.33 | -0.03 | 0.00 | -0.06 | 3/3/2026 | 3/23/2026 3:59:55 PM EST |
| 65.00 | 0.00 | 2.55 | 1.28 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 505 | 1.10 | -0.07 | 0.01 | -0.08 | 3/12/2026 | 3/23/2026 3:59:55 PM EST |
| 70.00 | 0.10 | 1.90 | 1.00 | 1.45 | -0.55 | -27.50% | 0.01 | 12 | 9 | 0.55 | -0.16 | 0.02 | -0.10 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 75.00 | 1.65 | 2.90 | 2.28 | 1.90 | 0.00 | 0.00% | 0.03 | 0 | 49 | 0.60 | -0.27 | 0.03 | -0.12 | 3/19/2026 | 3/23/2026 3:59:55 PM EST |
| 80.00 | 3.10 | 5.20 | 4.15 | 4.40 | +3.25 | +282.61% | 0.05 | 4 | 5 | 0.58 | -0.42 | 0.03 | -0.12 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 85.00 | 5.50 | 8.50 | 7.00 | 2.40 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.57 | -0.59 | 0.03 | -0.11 | 3/3/2026 | 3/23/2026 3:59:55 PM EST |
| 90.00 | 10.10 | 11.60 | 10.85 | 13.00 | 0.00 | 0.00% | 0.12 | 0 | 7 | 0.60 | -0.74 | 0.03 | -0.09 | 3/19/2026 | 3/23/2026 3:59:55 PM EST |
| 95.00 | 13.30 | 15.90 | 14.60 | 16.50 | 0.00 | 0.00% | 0.15 | 0 | 6 | 0.76 | -0.83 | 0.02 | -0.07 | 3/19/2026 | 3/23/2026 3:59:55 PM EST |
| 100.00 | 18.00 | 20.90 | 19.45 | 10.30 | 0.00 | 0.00% | 0.19 | 0 | 20 | 0.90 | -0.91 | 0.01 | -0.04 | 2/25/2026 | 3/23/2026 3:59:55 PM EST |
| 105.00 | 22.80 | 25.60 | 24.20 | 11.10 | 0.00 | 0.00% | 0.23 | 0 | 8 | 0.96 | -0.95 | 0.01 | -0.03 | 2/24/2026 | 3/23/2026 3:59:55 PM EST |
| 110.00 | 27.70 | 31.30 | 29.50 | 23.87 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.23 | -0.98 | 0.00 | -0.01 | 12/3/2025 | 3/23/2026 3:59:55 PM EST |
| 115.00 | 32.40 | 36.20 | 34.30 | 18.50 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.34 | -0.99 | 0.00 | -0.01 | 11/10/2025 | 3/23/2026 3:59:55 PM EST |
| 120.00 | 37.60 | 41.00 | 39.30 | 21.80 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.36 | -0.99 | 0.00 | 0.00 | 11/10/2025 | 3/23/2026 3:59:55 PM EST |
| 125.00 | 42.60 | 46.20 | 44.40 | % | 0.36 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:55 PM EST | |||
| 130.00 | 47.60 | 51.40 | 49.50 | % | 0.38 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:55 PM EST | |||
| 135.00 | 52.60 | 56.30 | 54.45 | % | 0.40 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:55 PM EST | |||
| 140.00 | 57.60 | 61.30 | 59.45 | % | 0.42 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:55 PM EST | |||
| 145.00 | 62.50 | 66.60 | 64.55 | % | 0.45 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:55 PM EST | |||
| 150.00 | 67.40 | 71.70 | 69.55 | % | 0.46 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:55 PM EST | |||
| 155.00 | 72.40 | 76.70 | 74.55 | % | 0.48 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:55 PM EST | |||
| 160.00 | 77.40 | 81.70 | 79.55 | % | 0.50 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:55 PM EST | |||
| 165.00 | 82.40 | 86.70 | 84.55 | % | 0.51 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:55 PM EST |