Options Chain for SMITH A O CORP COM (AOS) - $57.62 as of 5/29/2026 8:35:22 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 19.90 | 23.90 | 21.90 | % | 0.63 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 5/29/2026 12:58:53 PM EST | |||
| 40.00 | 14.90 | 19.00 | 16.95 | % | 0.42 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 5/29/2026 12:58:53 PM EST | |||
| 45.00 | 11.40 | 13.60 | 12.50 | % | 0.28 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 5/29/2026 12:58:53 PM EST | |||
| 50.00 | 6.70 | 8.20 | 7.45 | % | 0.15 | 0 | 0 | 0.73 | 0.96 | 0.02 | -0.02 | 5/29/2026 12:58:53 PM EST | |||
| 55.00 | 2.60 | 3.10 | 2.85 | 3.60 | 0.00 | 0.00% | 0.05 | 0 | 1,213 | 0.28 | 0.72 | 0.09 | -0.04 | 5/26/2026 | 5/29/2026 12:58:53 PM EST |
| 60.00 | 0.35 | 0.60 | 0.48 | 0.50 | -0.30 | -37.50% | 0.01 | 1 | 1,135 | 0.27 | 0.23 | 0.08 | -0.03 | 5/29/2026 | 5/29/2026 12:58:53 PM EST |
| 65.00 | 0.00 | 0.20 | 0.10 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 128 | 0.39 | 0.02 | 0.01 | 0.00 | 5/27/2026 | 5/29/2026 12:58:53 PM EST |
| 70.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 122 | 0.58 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 12:58:53 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.61 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/29/2026 12:58:53 PM EST |
| 80.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/29/2026 12:58:53 PM EST | |||
| 85.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 5/29/2026 12:58:53 PM EST | |||
| 90.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 5/29/2026 12:58:53 PM EST | |||
| 95.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 5/29/2026 12:58:53 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 5/29/2026 12:58:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.19 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 12:58:53 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/29/2026 12:58:53 PM EST | |||
| 45.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.82 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 12:58:53 PM EST |
| 50.00 | 0.05 | 0.30 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.38 | -0.04 | 0.02 | -0.02 | 5/26/2026 | 5/29/2026 12:58:53 PM EST |
| 55.00 | 0.60 | 0.85 | 0.73 | 0.75 | +0.07 | +10.30% | 0.01 | 16 | 167 | 0.29 | -0.28 | 0.09 | -0.04 | 5/29/2026 | 5/29/2026 12:58:53 PM EST |
| 60.00 | 2.70 | 3.90 | 3.30 | 3.25 | 0.00 | 0.00% | 0.06 | 0 | 479 | 0.38 | -0.77 | 0.08 | -0.03 | 5/28/2026 | 5/29/2026 12:58:53 PM EST |
| 65.00 | 7.00 | 8.70 | 7.85 | 6.40 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.58 | -0.98 | 0.01 | 0.00 | 5/11/2026 | 5/29/2026 12:58:53 PM EST |
| 70.00 | 11.10 | 15.20 | 13.15 | % | 0.19 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/29/2026 12:58:53 PM EST | |||
| 75.00 | 16.10 | 20.20 | 18.15 | % | 0.24 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/29/2026 12:58:53 PM EST | |||
| 80.00 | 21.10 | 25.20 | 23.15 | % | 0.29 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 5/29/2026 12:58:53 PM EST | |||
| 85.00 | 26.10 | 30.20 | 28.15 | % | 0.33 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 5/29/2026 12:58:53 PM EST | |||
| 90.00 | 31.10 | 35.20 | 33.15 | % | 0.37 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 5/29/2026 12:58:53 PM EST | |||
| 95.00 | 36.10 | 40.20 | 38.15 | % | 0.40 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 5/29/2026 12:58:53 PM EST | |||
| 100.00 | 41.20 | 45.20 | 43.20 | % | 0.43 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 5/29/2026 12:58:53 PM EST |