Options Chain for AAON INC COM PAR $0.004 (AAON) - $78.20 as of 9/4/2026 7:10:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 28.10 | 30.90 | 29.50 | % | 0.59 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:46 PM EST | |||
| 55.00 | 22.90 | 26.40 | 24.65 | % | 0.45 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:46 PM EST | |||
| 60.00 | 18.70 | 20.90 | 19.80 | % | 0.33 | 0 | 0 | 1.42 | 0.98 | 0.00 | -0.02 | 9/4/2026 3:59:46 PM EST | |||
| 65.00 | 14.00 | 15.70 | 14.85 | % | 0.23 | 0 | 0 | 1.07 | 0.94 | 0.01 | -0.05 | 9/4/2026 3:59:46 PM EST | |||
| 70.00 | 8.70 | 10.50 | 9.60 | 7.21 | 0.00 | 0.00% | 0.14 | 0 | 17 | 0.74 | 0.85 | 0.02 | -0.09 | 9/3/2026 | 9/4/2026 3:59:46 PM EST |
| 75.00 | 4.20 | 7.90 | 6.05 | 6.85 | +1.35 | +24.55% | 0.08 | 3 | 35 | 0.91 | 0.70 | 0.04 | -0.13 | 9/4/2026 | 9/4/2026 3:59:46 PM EST |
| 80.00 | 2.40 | 4.50 | 3.45 | 3.40 | +1.01 | +42.26% | 0.04 | 9 | 87 | 0.60 | 0.50 | 0.04 | -0.14 | 9/4/2026 | 9/4/2026 3:59:46 PM EST |
| 85.00 | 0.80 | 2.00 | 1.40 | 1.30 | +0.15 | +13.05% | 0.02 | 28 | 126 | 0.54 | 0.32 | 0.04 | -0.13 | 9/4/2026 | 9/4/2026 3:59:46 PM EST |
| 90.00 | 0.40 | 0.90 | 0.65 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 96 | 0.57 | 0.17 | 0.03 | -0.09 | 9/1/2026 | 9/4/2026 3:59:46 PM EST |
| 95.00 | 0.00 | 0.70 | 0.35 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.76 | 0.09 | 0.02 | -0.05 | 8/27/2026 | 9/4/2026 3:59:46 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.10 | +0.02 | +25.00% | 0.00 | 20 | 860 | 0.92 | 0.04 | 0.01 | -0.03 | 9/4/2026 | 9/4/2026 3:59:46 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 68 | 1.05 | 0.01 | 0.00 | -0.01 | 8/31/2026 | 9/4/2026 3:59:46 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 83 | 1.18 | 0.01 | 0.00 | -0.01 | 9/2/2026 | 9/4/2026 3:59:46 PM EST |
| 115.00 | 0.00 | 0.40 | 0.20 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 1,011 | 1.13 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/4/2026 3:59:46 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.40 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/4/2026 3:59:46 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.50 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/4/2026 3:59:46 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:46 PM EST | |||
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:46 PM EST | |||
| 140.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 126 | 1.17 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/4/2026 3:59:46 PM EST |
| 145.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:46 PM EST | |||
| 150.00 | 0.00 | 0.75 | 0.38 | 2.99 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.92 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 9/4/2026 3:59:46 PM EST |
| 155.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:46 PM EST | |||
| 160.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:46 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:46 PM EST | |||
| 170.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:46 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.40 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/4/2026 3:59:46 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.13 | -0.02 | 0.00 | -0.02 | 9/1/2026 | 9/4/2026 3:59:46 PM EST |
| 65.00 | 0.00 | 0.40 | 0.20 | 0.20 | -0.50 | -71.43% | 0.00 | 1 | 174 | 0.74 | -0.06 | 0.01 | -0.05 | 9/4/2026 | 9/4/2026 3:59:46 PM EST |
| 70.00 | 0.25 | 1.10 | 0.68 | 0.47 | -0.33 | -41.25% | 0.01 | 2 | 408 | 0.60 | -0.15 | 0.02 | -0.09 | 9/4/2026 | 9/4/2026 3:59:46 PM EST |
| 75.00 | 1.35 | 1.50 | 1.43 | 1.60 | -0.56 | -25.93% | 0.02 | 21 | 107 | 0.53 | -0.30 | 0.04 | -0.13 | 9/4/2026 | 9/4/2026 3:59:46 PM EST |
| 80.00 | 3.20 | 5.80 | 4.50 | 3.89 | -0.87 | -18.28% | 0.06 | 44 | 657 | 0.68 | -0.50 | 0.04 | -0.14 | 9/4/2026 | 9/4/2026 3:59:46 PM EST |
| 85.00 | 5.00 | 8.90 | 6.95 | 6.50 | -4.40 | -40.37% | 0.08 | 58 | 72 | 0.88 | -0.68 | 0.04 | -0.13 | 9/4/2026 | 9/4/2026 3:59:46 PM EST |
| 90.00 | 8.80 | 12.80 | 10.80 | 15.45 | 0.00 | 0.00% | 0.12 | 0 | 50 | 0.92 | -0.82 | 0.03 | -0.09 | 9/2/2026 | 9/4/2026 3:59:46 PM EST |
| 95.00 | 14.50 | 16.40 | 15.45 | 16.47 | +4.07 | +32.83% | 0.16 | 1 | 2 | 0.77 | -0.91 | 0.02 | -0.05 | 9/4/2026 | 9/4/2026 3:59:46 PM EST |
| 100.00 | 18.40 | 22.10 | 20.25 | 23.10 | 0.00 | 0.00% | 0.20 | 0 | 18 | 1.12 | -0.96 | 0.01 | -0.03 | 8/25/2026 | 9/4/2026 3:59:46 PM EST |
| 105.00 | 23.50 | 27.60 | 25.55 | 18.61 | 0.00 | 0.00% | 0.24 | 0 | 14 | 1.39 | -0.99 | 0.00 | -0.01 | 8/10/2026 | 9/4/2026 3:59:46 PM EST |
| 110.00 | 29.60 | 31.70 | 30.65 | 25.10 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.28 | -0.99 | 0.00 | -0.01 | 8/10/2026 | 9/4/2026 3:59:46 PM EST |
| 115.00 | 33.90 | 36.70 | 35.30 | % | 0.31 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:46 PM EST | |||
| 120.00 | 38.90 | 41.50 | 40.20 | % | 0.34 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:46 PM EST | |||
| 125.00 | 44.50 | 47.20 | 45.85 | % | 0.37 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:46 PM EST | |||
| 130.00 | 48.90 | 52.20 | 50.55 | % | 0.39 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:46 PM EST | |||
| 135.00 | 54.50 | 56.80 | 55.65 | % | 0.41 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:46 PM EST | |||
| 140.00 | 59.00 | 62.20 | 60.60 | % | 0.43 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:46 PM EST | |||
| 145.00 | 64.70 | 67.00 | 65.85 | % | 0.45 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:46 PM EST | |||
| 150.00 | 69.50 | 72.10 | 70.80 | % | 0.47 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:46 PM EST | |||
| 155.00 | 73.90 | 77.10 | 75.50 | % | 0.49 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:46 PM EST | |||
| 160.00 | 78.90 | 82.10 | 80.50 | % | 0.50 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:46 PM EST | |||
| 165.00 | 84.70 | 86.60 | 85.65 | % | 0.52 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:46 PM EST | |||
| 170.00 | 88.50 | 92.70 | 90.60 | % | 0.53 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:46 PM EST |