Options Chain for SMITH A O CORP COM (AOS) - $65.61 as of 3/31/2025 3:09:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 23.80 | 27.40 | 29.34 | 0.00 | 0.00% | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 1/29/2025 | 3/31/2025 3:59:53 PM EST |
| 45.00 | 18.80 | 22.30 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:53 PM EST | |||
| 50.00 | 13.80 | 17.50 | 25.20 | 0.00 | 0.00% | 0 | 8 | 1.50 | 1.00 | 0.00 | 0.00 | 11/29/2024 | 3/31/2025 3:59:53 PM EST |
| 55.00 | 9.00 | 12.20 | 12.20 | 0.00 | 0.00% | 0 | 10 | 1.07 | 0.99 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:53 PM EST |
| 60.00 | 4.80 | 7.70 | 7.00 | 0.00 | 0.00% | 0 | 39 | 0.83 | 0.90 | 0.04 | -0.02 | 3/21/2025 | 3/31/2025 3:59:53 PM EST |
| 65.00 | 1.60 | 1.85 | 1.98 | 0.00 | 0.00% | 0 | 1,713 | 0.27 | 0.55 | 0.10 | -0.05 | 3/28/2025 | 3/31/2025 3:59:53 PM EST |
| 70.00 | 0.15 | 0.25 | 0.20 | -0.13 | -39.40% | 12 | 371 | 0.26 | 0.09 | 0.05 | -0.02 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 245 | 0.37 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:53 PM EST |
| 80.00 | 0.00 | 0.90 | 0.06 | 0.00 | 0.00% | 0 | 342 | 0.85 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:53 PM EST |
| 85.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 389 | 0.56 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:53 PM EST |
| 90.00 | 0.00 | 0.40 | 0.13 | 0.00 | 0.00% | 0 | 93 | 0.95 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 3/31/2025 3:59:53 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 61 | 1.23 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 3/31/2025 3:59:53 PM EST |
| 100.00 | 0.00 | 0.90 | 0.04 | 0.00 | 0.00% | 0 | 51 | 1.41 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 3:59:53 PM EST |
| 105.00 | 0.00 | 0.90 | 0.08 | 0.00 | 0.00% | 0 | 5 | 1.52 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 3/31/2025 3:59:53 PM EST |
| 110.00 | 0.00 | 0.90 | 1.20 | 0.00 | 0.00% | 0 | 2 | 1.63 | 0.00 | 0.00 | 0.00 | 10/7/2024 | 3/31/2025 3:59:53 PM EST |
| 115.00 | 0.00 | 0.90 | 0.32 | 0.00 | 0.00% | 0 | 3 | 1.73 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 3/31/2025 3:59:53 PM EST |
| 120.00 | 0.00 | 0.90 | 0.65 | 0.00 | 0.00% | 0 | 9 | 1.82 | 0.00 | 0.00 | 0.00 | 9/27/2024 | 3/31/2025 3:59:53 PM EST |
| 125.00 | 0.00 | 0.90 | 0.39 | 0.00 | 0.00% | 0 | 4 | 1.91 | 0.00 | 0.00 | 0.00 | 9/30/2024 | 3/31/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.13 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 3/31/2025 3:59:53 PM EST |
| 45.00 | 0.00 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 3/31/2025 3:59:53 PM EST |
| 50.00 | 0.00 | 0.35 | 0.33 | 0.00 | 0.00% | 0 | 2 | 0.86 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 3:59:53 PM EST |
| 55.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 35 | 0.50 | -0.01 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 3:59:53 PM EST |
| 60.00 | 0.15 | 0.25 | 0.20 | +0.03 | +17.65% | 4 | 211 | 0.31 | -0.10 | 0.04 | -0.02 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 65.00 | 1.20 | 1.35 | 1.16 | 0.00 | 0.00% | 30 | 268 | 0.26 | -0.45 | 0.10 | -0.05 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 70.00 | 2.70 | 6.30 | 4.65 | +0.15 | +3.34% | 1 | 323 | 0.61 | -0.91 | 0.05 | -0.02 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 75.00 | 8.30 | 10.30 | 8.00 | 0.00 | 0.00% | 0 | 218 | 0.61 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:53 PM EST |
| 80.00 | 13.30 | 16.30 | 14.50 | 0.00 | 0.00% | 0 | 8 | 1.07 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 3/31/2025 3:59:53 PM EST |
| 85.00 | 17.60 | 21.30 | 18.31 | 0.00 | 0.00% | 0 | 1 | 1.25 | -1.00 | 0.00 | 0.00 | 2/3/2025 | 3/31/2025 3:59:53 PM EST |
| 90.00 | 22.60 | 25.60 | 13.60 | 0.00 | 0.00% | 0 | 1 | 1.20 | -1.00 | 0.00 | 0.00 | 10/29/2024 | 3/31/2025 3:59:53 PM EST |
| 95.00 | 27.60 | 31.30 | 14.00 | 0.00 | 0.00% | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 10/15/2024 | 3/31/2025 3:59:53 PM EST |
| 100.00 | 32.60 | 36.30 | 14.50 | 0.00 | 0.00% | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 10/3/2024 | 3/31/2025 3:59:53 PM EST |
| 105.00 | 37.80 | 41.20 | 28.41 | 0.00 | 0.00% | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 11/6/2024 | 3/31/2025 3:59:53 PM EST |
| 110.00 | 42.80 | 46.30 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:53 PM EST | |||
| 115.00 | 47.60 | 51.30 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:53 PM EST | |||
| 120.00 | 52.90 | 56.20 | % | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:53 PM EST | |||
| 125.00 | 57.60 | 61.20 | 44.20 | 0.00 | 0.00% | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 10/11/2024 | 3/31/2025 3:59:53 PM EST |