Options Chain for SMITH A O CORP COM (AOS) - $83.21 as of 4/26/2024 8:54:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 41.10 | 45.20 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 45.00 | 36.10 | 40.20 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 50.00 | 31.10 | 35.20 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 55.00 | 26.10 | 30.20 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 60.00 | 21.60 | 24.70 | % | 0 | 1 | 1.17 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 65.00 | 16.60 | 18.30 | 23.18 | 0.00 | 0.00% | 0 | 1 | 0.64 | 1.00 | 0.00 | 0.00 | 4/8/2024 | 4/26/2024 3:59:53 PM EST |
| 70.00 | 12.20 | 13.50 | 10.08 | 0.00 | 0.00% | 0 | 0 | 0.55 | 1.00 | 0.00 | 0.00 | 2/6/2024 | 4/26/2024 3:59:53 PM EST |
| 75.00 | 7.00 | 8.50 | 10.82 | 0.00 | 0.00% | 0 | 35 | 0.38 | 0.93 | 0.02 | -0.02 | 4/16/2024 | 4/26/2024 3:59:53 PM EST |
| 80.00 | 3.60 | 3.90 | 4.00 | +1.35 | +50.95% | 26 | 46 | 0.32 | 0.76 | 0.07 | -0.03 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 85.00 | 0.65 | 0.90 | 0.99 | +0.54 | +120.00% | 13 | 1,056 | 0.19 | 0.33 | 0.09 | -0.03 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 90.00 | 0.05 | 0.15 | 0.10 | -0.01 | -9.10% | 75 | 298 | 0.21 | 0.04 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 95.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 324 | 0.51 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:53 PM EST |
| 100.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 153 | 0.37 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:53 PM EST |
| 105.00 | 0.00 | 0.60 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 60.00 | 0.00 | 0.65 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.99 | 0.00 | 0.00 | 0.00 | 1/30/2024 | 4/26/2024 3:59:53 PM EST |
| 65.00 | 0.00 | 0.60 | 0.55 | 0.00 | 0.00% | 0 | 31 | 0.78 | 0.00 | 0.00 | 0.00 | 2/13/2024 | 4/26/2024 3:59:53 PM EST |
| 70.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 110 | 0.63 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:53 PM EST |
| 75.00 | 0.05 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 57 | 0.26 | -0.07 | 0.02 | -0.02 | 4/25/2024 | 4/26/2024 3:59:53 PM EST |
| 80.00 | 0.55 | 0.70 | 0.59 | -0.61 | -50.84% | 24 | 134 | 0.22 | -0.24 | 0.07 | -0.03 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 85.00 | 2.60 | 3.10 | 2.75 | -0.98 | -26.28% | 4 | 84 | 0.20 | -0.67 | 0.09 | -0.03 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 90.00 | 6.90 | 8.80 | 7.00 | 0.00 | 0.00% | 0 | 77 | 0.55 | -0.96 | 0.02 | -0.01 | 4/25/2024 | 4/26/2024 3:59:53 PM EST |
| 95.00 | 10.10 | 12.50 | 12.20 | +5.00 | +69.45% | 2 | 6 | 0.59 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 100.00 | 15.70 | 19.50 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 105.00 | 20.80 | 23.80 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 110.00 | 25.10 | 29.20 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 115.00 | 30.00 | 34.00 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 120.00 | 35.00 | 39.20 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 125.00 | 40.00 | 44.20 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST |