Options Chain for SMITH A O CORP COM (AOS) - $83.21 as of 4/29/2024 2:58:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 42.30 | 46.10 | % | 0 | 0 | 2.75 | 1.00 | 0.00 | -0.01 | 4/29/2024 3:59:56 PM EST | |||
| 45.00 | 37.40 | 41.00 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | -0.01 | 4/29/2024 3:59:56 PM EST | |||
| 50.00 | 32.40 | 36.10 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | -0.01 | 4/29/2024 3:59:56 PM EST | |||
| 55.00 | 27.30 | 31.10 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | -0.01 | 4/29/2024 3:59:56 PM EST | |||
| 60.00 | 24.10 | 26.20 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | -0.01 | 4/29/2024 3:59:56 PM EST | |||
| 65.00 | 19.10 | 21.10 | 23.18 | 0.00 | 0.00% | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.01 | 4/8/2024 | 4/29/2024 3:59:56 PM EST |
| 70.00 | 12.00 | 16.30 | 10.08 | 0.00 | 0.00% | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.01 | 2/6/2024 | 4/29/2024 3:59:56 PM EST |
| 75.00 | 9.20 | 11.60 | 10.82 | 0.00 | 0.00% | 0 | 35 | 0.51 | 0.98 | 0.01 | -0.02 | 4/16/2024 | 4/29/2024 3:59:56 PM EST |
| 80.00 | 4.70 | 5.00 | 4.00 | 0.00 | 0.00% | 0 | 66 | 0.31 | 0.86 | 0.05 | -0.04 | 4/26/2024 | 4/29/2024 3:59:56 PM EST |
| 85.00 | 1.15 | 1.40 | 1.15 | +0.16 | +16.17% | 1 | 1,059 | 0.19 | 0.47 | 0.11 | -0.05 | 4/29/2024 | 4/29/2024 3:59:56 PM EST |
| 90.00 | 0.05 | 0.20 | 0.26 | +0.16 | +160.00% | 25 | 298 | 0.19 | 0.08 | 0.04 | -0.01 | 4/29/2024 | 4/29/2024 3:59:56 PM EST |
| 95.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 324 | 0.42 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/29/2024 3:59:56 PM EST |
| 100.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 153 | 0.37 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/29/2024 3:59:56 PM EST |
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:56 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:56 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:56 PM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:56 PM EST | |||
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:56 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 | 0.75 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | -0.01 | 4/29/2024 3:59:56 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | -0.01 | 4/29/2024 3:59:56 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | -0.01 | 4/29/2024 3:59:56 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | -0.01 | 4/29/2024 3:59:56 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 1 | 1.15 | 0.00 | 0.00 | -0.01 | 1/30/2024 | 4/29/2024 3:59:56 PM EST |
| 65.00 | 0.00 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 31 | 0.93 | 0.00 | 0.00 | -0.01 | 2/13/2024 | 4/29/2024 3:59:56 PM EST |
| 70.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 110 | 0.73 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 4/29/2024 3:59:56 PM EST |
| 75.00 | 0.00 | 0.20 | 0.35 | 0.00 | 0.00% | 0 | 57 | 0.36 | -0.02 | 0.01 | -0.02 | 4/25/2024 | 4/29/2024 3:59:56 PM EST |
| 80.00 | 0.30 | 0.40 | 0.40 | -0.19 | -32.21% | 1 | 140 | 0.25 | -0.14 | 0.05 | -0.04 | 4/29/2024 | 4/29/2024 3:59:56 PM EST |
| 85.00 | 1.65 | 1.90 | 2.10 | -0.65 | -23.64% | 8 | 88 | 0.21 | -0.53 | 0.11 | -0.05 | 4/29/2024 | 4/29/2024 3:59:56 PM EST |
| 90.00 | 4.70 | 5.90 | 7.00 | 0.00 | 0.00% | 0 | 77 | 0.28 | -0.92 | 0.04 | -0.01 | 4/25/2024 | 4/29/2024 3:59:56 PM EST |
| 95.00 | 10.10 | 12.80 | 12.20 | 0.00 | 0.00% | 0 | 6 | 0.39 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 3:59:56 PM EST |
| 100.00 | 13.70 | 18.00 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:56 PM EST | |||
| 105.00 | 18.60 | 23.00 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:56 PM EST | |||
| 110.00 | 24.00 | 27.40 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:56 PM EST | |||
| 115.00 | 29.20 | 32.50 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:56 PM EST | |||
| 120.00 | 34.00 | 37.60 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:56 PM EST | |||
| 125.00 | 39.00 | 42.40 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:56 PM EST |