Options Chain for SMITH A O CORP COM (AOS) - $65.58 as of 10/29/2025 8:23:54 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 | 24.50 | 27.60 | 26.05 | % | 0.65 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 45.00 | 19.50 | 22.60 | 21.05 | % | 0.47 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 50.00 | 14.50 | 17.60 | 16.05 | % | 0.32 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 55.00 | 9.50 | 12.20 | 10.85 | % | 0.20 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 60.00 | 4.60 | 7.50 | 6.05 | 8.70 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.68 | 0.92 | 0.04 | -0.01 | 10/27/2025 | 10/29/2025 3:59:51 PM EST |
| 65.00 | 1.70 | 2.10 | 1.90 | 1.78 | -2.22 | -55.50% | 0.03 | 2 | 33 | 0.26 | 0.55 | 0.10 | -0.03 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 70.00 | 0.20 | 0.85 | 0.53 | 0.44 | -0.36 | -45.00% | 0.01 | 1 | 1,212 | 0.30 | 0.14 | 0.06 | -0.02 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 75.00 | 0.05 | 0.10 | 0.08 | 0.10 | -0.05 | -33.34% | 0.00 | 231 | 1,162 | 0.30 | 0.01 | 0.01 | 0.00 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 63 | 1.00 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/29/2025 3:59:51 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.54 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/29/2025 3:59:51 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 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 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 35 | 0.99 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:51 PM EST |
| 60.00 | 0.00 | 0.45 | 0.23 | 0.30 | +0.08 | +36.37% | 0.00 | 1 | 20 | 0.34 | -0.08 | 0.04 | -0.01 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 65.00 | 1.25 | 1.80 | 1.53 | 1.49 | +0.43 | +40.57% | 0.02 | 17 | 177 | 0.26 | -0.45 | 0.10 | -0.03 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 70.00 | 3.10 | 7.00 | 5.05 | 5.20 | +1.90 | +57.58% | 0.07 | 29 | 116 | 0.64 | -0.86 | 0.06 | -0.02 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 75.00 | 8.00 | 11.50 | 9.75 | 5.95 | 0.00 | 0.00% | 0.13 | 0 | 14 | 0.77 | -0.99 | 0.01 | 0.00 | 10/10/2025 | 10/29/2025 3:59:51 PM EST |
| 80.00 | 13.10 | 16.00 | 14.55 | % | 0.18 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 85.00 | 18.00 | 21.80 | 19.90 | % | 0.23 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 90.00 | 23.90 | 26.80 | 25.35 | % | 0.28 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 95.00 | 28.00 | 31.80 | 29.90 | % | 0.31 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 100.00 | 33.10 | 36.80 | 34.95 | % | 0.35 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 105.00 | 38.10 | 41.80 | 39.95 | % | 0.38 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 110.00 | 43.10 | 46.80 | 44.95 | % | 0.41 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST |