Options Chain for SMITH A O CORP COM (AOS) - $73.94 as of 7/25/2025 12:24:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 35.10 | 38.90 | 37.00 | % | 1.06 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 40.00 | 30.30 | 33.90 | 32.10 | % | 0.80 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 45.00 | 25.10 | 28.90 | 27.00 | 25.09 | 0.00 | 0.00% | 0.60 | 0 | 1 | 1.96 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/25/2025 11:59:00 AM EST |
| 50.00 | 21.50 | 23.80 | 22.65 | 20.40 | 0.00 | 0.00% | 0.45 | 0 | 3 | 1.63 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:59:00 AM EST |
| 55.00 | 15.70 | 18.50 | 17.10 | % | 0.31 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 60.00 | 11.40 | 13.00 | 12.20 | 9.80 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.90 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/25/2025 11:59:00 AM EST |
| 65.00 | 6.80 | 7.00 | 6.90 | 6.93 | -2.52 | -26.67% | 0.11 | 4 | 118 | 0.37 | 0.98 | 0.03 | 0.00 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 70.00 | 2.25 | 2.50 | 2.38 | 2.85 | -1.90 | -40.00% | 0.03 | 3 | 1,909 | 0.21 | 0.69 | 0.10 | -0.03 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 75.00 | 0.20 | 0.40 | 0.30 | 0.50 | -0.75 | -60.00% | 0.00 | 13 | 308 | 0.19 | 0.15 | 0.08 | -0.02 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 80.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.05 | -33.34% | 0.00 | 18 | 111 | 0.30 | 0.01 | 0.01 | 0.00 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.39 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:59:00 AM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.76 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/25/2025 11:59:00 AM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 40.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 45.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 50.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.91 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:59:00 AM EST |
| 60.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.45 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:59:00 AM EST |
| 65.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.39 | -0.02 | 0.03 | 0.00 | 7/24/2025 | 7/25/2025 11:59:00 AM EST |
| 70.00 | 0.65 | 0.80 | 0.73 | 0.79 | +0.49 | +163.34% | 0.01 | 7 | 217 | 0.20 | -0.31 | 0.10 | -0.03 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 75.00 | 3.50 | 3.80 | 3.65 | 2.60 | +0.58 | +28.72% | 0.05 | 2 | 17 | 0.20 | -0.85 | 0.08 | -0.02 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 80.00 | 7.10 | 9.00 | 8.05 | % | 0.10 | 0 | 0 | 0.35 | -0.99 | 0.01 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 85.00 | 11.60 | 14.00 | 12.80 | % | 0.15 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 90.00 | 16.40 | 19.00 | 17.70 | % | 0.20 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 95.00 | 21.40 | 24.20 | 22.80 | % | 0.24 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST |