Options Chain for SMITH A O CORP COM (AOS) - $68.11 as of 12/23/2025 2:36:01 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 | 26.80 | 29.70 | 28.25 | 29.54 | 0.00 | 0.00% | 0.71 | 0 | 2 | 1.98 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 12/23/2025 12:58:52 PM EST |
| 45.00 | 22.00 | 24.70 | 23.35 | 25.05 | 0.00 | 0.00% | 0.52 | 0 | 2 | 1.63 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 12/23/2025 12:58:52 PM EST |
| 50.00 | 16.60 | 19.60 | 18.10 | 19.63 | 0.00 | 0.00% | 0.36 | 0 | 6 | 1.29 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 12/23/2025 12:58:52 PM EST |
| 55.00 | 11.80 | 14.60 | 13.20 | 14.80 | 0.00 | 0.00% | 0.24 | 0 | 6 | 1.00 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 12/23/2025 12:58:52 PM EST |
| 60.00 | 7.50 | 9.20 | 8.35 | 8.62 | 0.00 | 0.00% | 0.14 | 0 | 29 | 0.65 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/23/2025 12:58:52 PM EST |
| 65.00 | 2.90 | 3.40 | 3.15 | 3.40 | -1.07 | -23.94% | 0.05 | 1 | 54 | 0.17 | 0.83 | 0.08 | -0.03 | 12/23/2025 | 12/23/2025 12:58:52 PM EST |
| 70.00 | 0.45 | 0.55 | 0.50 | 0.50 | -0.25 | -33.34% | 0.01 | 48 | 2,244 | 0.18 | 0.23 | 0.11 | -0.02 | 12/23/2025 | 12/23/2025 12:58:52 PM EST |
| 75.00 | 0.00 | 0.15 | 0.08 | 0.15 | +0.13 | +650.00% | 0.00 | 22 | 328 | 0.27 | 0.01 | 0.01 | 0.00 | 12/23/2025 | 12/23/2025 12:58:52 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 904 | 0.58 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/23/2025 12:58:52 PM EST |
| 85.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.13 | -56.53% | 0.00 | 9 | 174 | 0.50 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 12:58:52 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 220 | 0.56 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 12/23/2025 12:58:52 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:58:52 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:58:52 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:58:52 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 | 0.75 | 0.38 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.49 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 12/23/2025 12:58:52 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:58:52 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 257 | 0.96 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/23/2025 12:58:52 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 380 | 0.73 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/23/2025 12:58:52 PM EST |
| 60.00 | 0.00 | 0.60 | 0.30 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 309 | 0.46 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 12:58:52 PM EST |
| 65.00 | 0.25 | 0.35 | 0.30 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 3,665 | 0.19 | -0.17 | 0.08 | -0.03 | 12/22/2025 | 12/23/2025 12:58:52 PM EST |
| 70.00 | 2.60 | 2.90 | 2.75 | 2.75 | 0.00 | 0.00% | 0.04 | 0 | 137 | 0.25 | -0.77 | 0.11 | -0.02 | 12/19/2025 | 12/23/2025 12:58:52 PM EST |
| 75.00 | 6.00 | 7.80 | 6.90 | 6.55 | 0.00 | 0.00% | 0.09 | 0 | 8 | 0.38 | -0.99 | 0.01 | 0.00 | 10/20/2025 | 12/23/2025 12:58:52 PM EST |
| 80.00 | 10.60 | 13.00 | 11.80 | 15.80 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 6/6/2025 | 12/23/2025 12:58:52 PM EST |
| 85.00 | 16.20 | 18.80 | 17.50 | % | 0.21 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:58:52 PM EST | |||
| 90.00 | 21.20 | 23.60 | 22.40 | % | 0.25 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:58:52 PM EST | |||
| 95.00 | 25.50 | 29.50 | 27.50 | % | 0.29 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:58:52 PM EST | |||
| 100.00 | 30.50 | 34.60 | 32.55 | % | 0.33 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:58:52 PM EST | |||
| 105.00 | 35.50 | 39.60 | 37.55 | % | 0.36 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:58:52 PM EST |