Options Chain for SMITH A O CORP COM (AOS) - $62.99 as of 8/7/2026 7:35:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 31.90 | 36.00 | 33.95 | 29.78 | 0.00 | 0.00% | 1.13 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 3:59:55 PM EST |
| 35.00 | 27.00 | 31.00 | 29.00 | % | 0.83 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:55 PM EST | |||
| 40.00 | 22.00 | 26.10 | 24.05 | % | 0.60 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:55 PM EST | |||
| 45.00 | 17.10 | 21.10 | 19.10 | % | 0.42 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:55 PM EST | |||
| 50.00 | 12.60 | 14.90 | 13.75 | % | 0.28 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:55 PM EST | |||
| 55.00 | 7.60 | 10.10 | 8.85 | % | 0.16 | 0 | 0 | 0.57 | 0.93 | 0.03 | -0.01 | 8/7/2026 3:59:55 PM EST | |||
| 60.00 | 4.60 | 5.80 | 5.20 | 4.97 | +1.62 | +48.36% | 0.09 | 1 | 16 | 0.35 | 0.74 | 0.05 | -0.02 | 8/7/2026 | 8/7/2026 3:59:55 PM EST |
| 65.00 | 1.85 | 2.35 | 2.10 | 2.12 | +0.25 | +13.37% | 0.03 | 5 | 69 | 0.31 | 0.44 | 0.06 | -0.03 | 8/7/2026 | 8/7/2026 3:59:55 PM EST |
| 70.00 | 0.40 | 0.90 | 0.65 | 0.72 | +0.12 | +20.00% | 0.01 | 1 | 24 | 0.30 | 0.19 | 0.04 | -0.02 | 8/7/2026 | 8/7/2026 3:59:55 PM EST |
| 75.00 | 0.00 | 1.30 | 0.65 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.55 | 0.06 | 0.02 | -0.01 | 7/20/2026 | 8/7/2026 3:59:55 PM EST |
| 80.00 | 0.00 | 2.20 | 1.10 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.81 | 0.01 | 0.01 | 0.00 | 7/27/2026 | 8/7/2026 3:59:55 PM EST |
| 85.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:55 PM EST | |||
| 90.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:55 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:55 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:55 PM EST | |||
| 45.00 | 0.00 | 2.20 | 1.10 | 1.23 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.17 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/7/2026 3:59:55 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.62 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 3:59:55 PM EST |
| 55.00 | 0.15 | 0.60 | 0.38 | 0.30 | -0.08 | -21.06% | 0.01 | 4 | 21 | 0.34 | -0.07 | 0.03 | -0.01 | 8/7/2026 | 8/7/2026 3:59:55 PM EST |
| 60.00 | 0.80 | 1.35 | 1.08 | 1.00 | -0.25 | -20.00% | 0.02 | 1 | 607 | 0.30 | -0.26 | 0.05 | -0.02 | 8/7/2026 | 8/7/2026 3:59:55 PM EST |
| 65.00 | 2.65 | 4.10 | 3.38 | 5.62 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.31 | -0.56 | 0.06 | -0.03 | 7/27/2026 | 8/7/2026 3:59:55 PM EST |
| 70.00 | 6.00 | 7.90 | 6.95 | % | 0.10 | 0 | 0 | 0.43 | -0.81 | 0.04 | -0.02 | 8/7/2026 3:59:55 PM EST | |||
| 75.00 | 10.00 | 13.00 | 11.50 | % | 0.15 | 0 | 0 | 0.60 | -0.94 | 0.02 | -0.01 | 8/7/2026 3:59:55 PM EST | |||
| 80.00 | 14.20 | 18.20 | 16.20 | % | 0.20 | 0 | 0 | 0.76 | -0.99 | 0.01 | 0.00 | 8/7/2026 3:59:55 PM EST | |||
| 85.00 | 19.20 | 23.20 | 21.20 | % | 0.25 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:55 PM EST | |||
| 90.00 | 24.10 | 28.20 | 26.15 | % | 0.29 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:55 PM EST |