Options Chain for SMITH A O CORP COM (AOS) - $71.78 as of 11/20/2024 7:44:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 25.00 | 28.30 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 50.00 | 21.50 | 23.60 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 55.00 | 16.90 | 17.20 | 15.90 | 0.00 | 0.00% | 0 | 1 | 0.56 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 60.00 | 11.90 | 14.00 | % | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.01 | 11/20/2024 4:00:03 PM EST | |||
| 65.00 | 5.20 | 7.40 | 6.90 | -4.40 | -38.94% | 5 | 1 | 0.27 | 0.91 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 70.00 | 3.00 | 3.20 | 3.22 | +0.02 | +0.63% | 13 | 1,514 | 0.23 | 0.68 | 0.07 | -0.04 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 75.00 | 0.60 | 0.80 | 0.70 | 0.00 | 0.00% | 0 | 748 | 0.21 | 0.26 | 0.08 | -0.03 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 80.00 | 0.05 | 0.30 | 0.26 | +0.11 | +73.34% | 1 | 110 | 0.24 | 0.03 | 0.02 | 0.00 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 85.00 | 0.05 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 104 | 0.30 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 90.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 5 | 11 | 0.52 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 95.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 9 | 0.73 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 11/20/2024 4:00:03 PM EST |
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:03 PM EST |
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.20 | 0.09 | 0.00 | 0.00% | 0 | 1 | 0.91 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 4:00:03 PM EST |
| 50.00 | 0.00 | 0.20 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 55.00 | 0.00 | 0.25 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 60.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 4 | 0.45 | -0.01 | 0.00 | -0.01 | 10/31/2024 | 11/20/2024 4:00:03 PM EST |
| 65.00 | 0.20 | 0.30 | 0.21 | -0.06 | -22.23% | 2 | 17 | 0.28 | -0.09 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 70.00 | 1.00 | 1.10 | 1.10 | 0.00 | 0.00% | 17 | 95 | 0.24 | -0.32 | 0.07 | -0.04 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 75.00 | 3.50 | 3.80 | 4.00 | +0.35 | +9.59% | 8 | 182 | 0.21 | -0.74 | 0.08 | -0.03 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 80.00 | 8.10 | 8.40 | 8.40 | +0.69 | +8.95% | 1 | 16 | 0.30 | -0.97 | 0.02 | 0.00 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 85.00 | 13.00 | 13.40 | % | 0 | 0 | 0.42 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 90.00 | 16.40 | 20.30 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 95.00 | 23.00 | 23.40 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 100.00 | 26.20 | 30.30 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 105.00 | 31.30 | 35.30 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 110.00 | 36.70 | 40.30 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 115.00 | 41.90 | 45.30 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 120.00 | 46.20 | 50.30 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST |