Options Chain for SMITH A O CORP COM (AOS) - $77.69 as of 2/20/2026 5:54:54 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
35.00 40.60 44.70 42.65 % 1.22 0 0 2.42 1.00 0.00 0.00 2/20/2026 4:00:06 PM EST
40.00 35.70 39.70 37.70 % 0.94 0 0 2.07 1.00 0.00 0.00 2/20/2026 4:00:06 PM EST
45.00 30.90 34.70 32.80 % 0.73 0 0 1.77 1.00 0.00 0.00 2/20/2026 4:00:06 PM EST
50.00 25.90 29.80 27.85 % 0.56 0 0 1.52 1.00 0.00 0.00 2/20/2026 4:00:06 PM EST
55.00 20.70 24.90 22.80 % 0.41 0 0 1.29 1.00 0.00 0.00 2/20/2026 4:00:06 PM EST
60.00 16.60 19.20 17.90 % 0.30 0 0 0.91 1.00 0.00 0.00 2/20/2026 4:00:06 PM EST
65.00 11.60 14.20 12.90 % 0.20 0 0 0.70 0.99 0.00 -0.01 2/20/2026 4:00:06 PM EST
70.00 7.30 9.40 8.35 9.95 0.00 0.00% 0.12 0 33 0.53 0.94 0.02 -0.02 2/17/2026 2/20/2026 4:00:06 PM EST
75.00 3.20 4.20 3.70 3.70 -1.79 -32.61% 0.05 18 83 0.21 0.73 0.06 -0.04 2/20/2026 2/20/2026 4:00:06 PM EST
80.00 1.05 1.25 1.15 1.00 -0.15 -13.05% 0.01 1,487 87 0.23 0.35 0.08 -0.04 2/20/2026 2/20/2026 4:00:06 PM EST
85.00 0.00 0.75 0.38 0.29 -0.15 -34.10% 0.00 8 64 0.34 0.08 0.03 -0.01 2/20/2026 2/20/2026 4:00:06 PM EST
90.00 0.00 2.20 1.10 0.22 0.00 0.00% 0.01 0 8 0.71 0.01 0.01 0.00 2/10/2026 2/20/2026 4:00:06 PM EST
95.00 0.00 2.15 1.08 % 0.01 0 0 0.84 0.00 0.00 0.00 2/20/2026 4:00:06 PM EST
100.00 0.00 2.15 1.08 % 0.01 0 0 0.96 0.00 0.00 0.00 2/20/2026 4:00:06 PM EST
105.00 0.00 2.15 1.08 % 0.01 0 0 1.06 0.00 0.00 0.00 2/20/2026 4:00:06 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 2.15 1.08 0.18 0.00 0.00% 0.03 0 1 2.51 0.00 0.00 0.00 2/3/2026 2/20/2026 4:00:06 PM EST
40.00 0.00 2.15 1.08 % 0.03 0 0 2.16 0.00 0.00 0.00 2/20/2026 4:00:06 PM EST
45.00 0.00 2.15 1.08 % 0.02 0 0 1.85 0.00 0.00 0.00 2/20/2026 4:00:06 PM EST
50.00 0.00 2.15 1.08 % 0.02 0 0 1.58 0.00 0.00 0.00 2/20/2026 4:00:06 PM EST
55.00 0.00 2.15 1.08 0.75 0.00 0.00% 0.02 0 1 1.32 0.00 0.00 0.00 1/27/2026 2/20/2026 4:00:06 PM EST
60.00 0.00 2.20 1.10 0.86 0.00 0.00% 0.02 0 1 1.09 0.00 0.00 0.00 1/27/2026 2/20/2026 4:00:06 PM EST
65.00 0.00 0.70 0.35 2.20 0.00 0.00% 0.01 0 3 0.57 -0.01 0.00 -0.01 1/29/2026 2/20/2026 4:00:06 PM EST
70.00 0.00 0.90 0.45 0.55 0.00 0.00% 0.01 0 5,749 0.43 -0.06 0.02 -0.02 2/19/2026 2/20/2026 4:00:06 PM EST
75.00 0.70 1.20 0.95 1.00 +0.35 +53.85% 0.01 6 76 0.25 -0.27 0.06 -0.04 2/20/2026 2/20/2026 4:00:06 PM EST
80.00 2.80 3.50 3.15 3.30 0.00 0.00% 0.04 0 29 0.22 -0.65 0.08 -0.04 2/19/2026 2/20/2026 4:00:06 PM EST
85.00 6.00 8.40 7.20 % 0.08 0 0 0.43 -0.92 0.03 -0.01 2/20/2026 4:00:06 PM EST
90.00 10.40 14.30 12.35 % 0.14 0 0 0.71 -0.99 0.01 0.00 2/20/2026 4:00:06 PM EST
95.00 15.40 19.30 17.35 % 0.18 0 0 0.88 -1.00 0.00 0.00 2/20/2026 4:00:06 PM EST
100.00 20.40 24.30 22.35 % 0.22 0 0 1.00 -1.00 0.00 0.00 2/20/2026 4:00:06 PM EST
105.00 25.40 29.30 27.35 % 0.26 0 0 1.11 -1.00 0.00 0.00 2/20/2026 4:00:06 PM EST