Options Chain for SMITH A O CORP COM (AOS) - $64.73 as of 5/30/2025 6:24:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 27.40 | 31.30 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 40.00 | 22.60 | 26.40 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 45.00 | 17.40 | 21.50 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 50.00 | 12.50 | 16.40 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 55.00 | 7.50 | 11.50 | % | 0 | 0 | 0.96 | 0.99 | 0.01 | -0.02 | 5/30/2025 4:00:03 PM EST | |||
| 60.00 | 2.85 | 6.40 | 4.90 | 0.00 | 0.00% | 0 | 6 | 0.62 | 0.87 | 0.05 | -0.04 | 5/28/2025 | 5/30/2025 4:00:03 PM EST |
| 65.00 | 1.15 | 1.40 | 1.21 | -0.19 | -13.58% | 7 | 253 | 0.23 | 0.48 | 0.10 | -0.04 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 70.00 | 0.10 | 0.25 | 0.17 | +0.02 | +13.34% | 2 | 2,569 | 0.24 | 0.08 | 0.04 | -0.01 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 75.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 92 | 0.37 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:03 PM EST |
| 80.00 | 0.00 | 0.15 | 0.04 | 0.00 | 0.00% | 0 | 2 | 0.52 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 4:00:03 PM EST |
| 85.00 | 0.00 | 0.05 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 90.00 | 0.00 | 2.15 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 95.00 | 0.00 | 2.15 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.15 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 40.00 | 0.00 | 2.15 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 45.00 | 0.00 | 2.15 | 0.30 | 0.00 | 0.00% | 0 | 1 | 1.68 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/30/2025 4:00:03 PM EST |
| 50.00 | 0.00 | 2.15 | 0.45 | 0.00 | 0.00% | 0 | 17 | 1.33 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/30/2025 4:00:03 PM EST |
| 55.00 | 0.00 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 27 | 0.45 | -0.01 | 0.01 | -0.02 | 5/29/2025 | 5/30/2025 4:00:03 PM EST |
| 60.00 | 0.25 | 0.40 | 0.30 | -0.03 | -9.10% | 1 | 98 | 0.29 | -0.13 | 0.05 | -0.04 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 65.00 | 1.05 | 1.95 | 1.62 | -0.03 | -1.82% | 3 | 325 | 0.21 | -0.52 | 0.10 | -0.04 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 70.00 | 5.30 | 7.80 | 5.80 | +0.05 | +0.87% | 1 | 96 | 0.71 | -0.92 | 0.04 | -0.01 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 75.00 | 8.70 | 12.70 | 4.90 | 0.00 | 0.00% | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 4:00:03 PM EST |
| 80.00 | 13.70 | 17.70 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 85.00 | 19.00 | 22.60 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 90.00 | 23.80 | 27.70 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 95.00 | 28.70 | 32.60 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST |