Options Chain for SMITH A O CORP COM (AOS) - $67.96 as of 4/10/2026 6:55:11 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 | 24.70 | 27.30 | 26.00 | % | 0.65 | 0 | 2 | 4.08 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST | |||
| 45.00 | 19.60 | 22.30 | 20.95 | % | 0.47 | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST | |||
| 50.00 | 14.70 | 17.10 | 15.90 | 24.60 | 0.00 | 0.00% | 0.32 | 0 | 1 | 2.50 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 4/13/2026 10:59:02 AM EST |
| 55.00 | 10.00 | 12.20 | 11.10 | % | 0.20 | 0 | 11 | 1.98 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST | |||
| 60.00 | 5.20 | 6.70 | 5.95 | 5.90 | 0.00 | 0.00% | 0.10 | 0 | 1,132 | 1.05 | 1.00 | 0.01 | 0.00 | 3/31/2026 | 4/13/2026 10:59:02 AM EST |
| 65.00 | 1.15 | 1.35 | 1.25 | 1.59 | 0.00 | 0.00% | 0.02 | 0 | 46 | 0.30 | 0.67 | 0.17 | -0.09 | 4/10/2026 | 4/13/2026 10:59:02 AM EST |
| 70.00 | 0.05 | 0.30 | 0.18 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 1,217 | 0.44 | 0.02 | 0.02 | -0.01 | 4/9/2026 | 4/13/2026 10:59:02 AM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,528 | 0.71 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:59:02 AM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,128 | 0.88 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 10:59:02 AM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2,305 | 1.11 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/13/2026 10:59:02 AM EST |
| 90.00 | 0.00 | 0.35 | 0.18 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.82 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 10:59:02 AM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 9 | 4.47 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 10:59:02 AM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 1.07 | 0.00 | 0.00% | 0.01 | 0 | 0 | 4.78 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 4/13/2026 10:59:02 AM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 5.06 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM 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 | 5.14 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 26 | 2.76 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 7 | 2.15 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST | |||
| 55.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 62 | 0.85 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST | |||
| 60.00 | 0.00 | 0.10 | 0.05 | 0.07 | -0.27 | -79.42% | 0.00 | 1 | 80 | 0.56 | 0.00 | 0.01 | 0.00 | 4/13/2026 | 4/13/2026 10:59:02 AM EST |
| 65.00 | 0.30 | 0.55 | 0.43 | 0.51 | -0.13 | -20.32% | 0.01 | 15 | 428 | 0.28 | -0.33 | 0.17 | -0.09 | 4/13/2026 | 4/13/2026 10:59:02 AM EST |
| 70.00 | 3.60 | 4.70 | 4.15 | 4.20 | -1.70 | -28.82% | 0.06 | 1 | 31 | 0.70 | -0.98 | 0.02 | -0.01 | 4/13/2026 | 4/13/2026 10:59:02 AM EST |
| 75.00 | 7.80 | 10.60 | 9.20 | 10.60 | 0.00 | 0.00% | 0.12 | 0 | 10 | 1.83 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 4/13/2026 10:59:02 AM EST |
| 80.00 | 12.90 | 15.50 | 14.20 | % | 0.18 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST | |||
| 85.00 | 17.80 | 21.20 | 19.50 | % | 0.23 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST | |||
| 90.00 | 22.80 | 25.30 | 24.05 | % | 0.27 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST | |||
| 95.00 | 27.80 | 30.30 | 29.05 | % | 0.31 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST | |||
| 100.00 | 32.80 | 35.30 | 34.05 | % | 0.34 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST | |||
| 105.00 | 37.80 | 40.30 | 39.05 | % | 0.37 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST |