AAON
AAON, Inc. - Common Stock$132.78-7.57%1d
EquityNASDAQUSDEarnings Aug 10 est.
120-day history2025-12-11 – 2026-06-04
Volatility
Realized
7d
65.8%
30d
130.5%
90d
90.6%
GARCH
21d
73.5%
30d
72.9%
45d
72.1%
IV30 ATM · rank
Rank
—
IV30: 61.8%
IV rank: 3/60 daily IV30 observations
Window 2026-06-03 → 2026-06-05 (3 obs.)
Chain uses snapshot spot $132.19 from 2026-06-05. Live quote: $132.78. Greeks and VRP match the snapshot.
Options Chain & Vol Surface (20/20) · 2026-06-05
E
Implied volatility by strike · 13 DTE · dashed line = fitted smile
Calls
Fitted smile
Excluded (not fit)
| Strike | Last | Bid | Ask | Mid | Ann. ROI | Spread | IV | Fit IV | IV − Fit | GARCH | IV - GARCH | Delta | Theta | Vol | OI |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| $90.00 | $55.20 | $40.90 | $44.60 | $42.75 | — | 8.7% | 120.5% | 120.2% | +0.3% | 74.2% | +46.2% | 0.965 | -0.0971 | 2 | 3 |
| $95.00 | $44.32 | $36.10 | $39.20 | $37.65 | — | 8.2% | 102.0% | 107.7% | -5.8% | 74.2% | +27.7% | 0.965 | -0.0825 | 1 | 2 |
| $100.00 | $39.35 | $30.90 | $34.30 | $32.60 | — | 10.4% | 86.5% | 96.7% | -10.1% | 74.2% | +12.3% | 0.964 | -0.0742 | 1 | 11 |
| $105.00 | $36.25 | $26.40 | $29.50 | $27.95 | — | 11.1% | 85.3% | 87.0% | -1.7% | 74.2% | +11.1% | 0.935 | -0.1116 | 1 | 20 |
| $110.00 | $26.05 | $21.70 | $24.80 | $23.25 | — | 13.3% | 78.7% | 78.9% | -0.2% | 74.2% | +4.4% | 0.907 | -0.1346 | 1 | 3 |
| $115.00 | $22.40 | $17.40 | $20.40 | $18.90 | — | 15.9% | 75.7% | 72.5% | +3.3% | 74.2% | +1.5% | 0.854 | -0.1747 | 3 | 4 |
| $120.00 | $27.00 | $13.40 | $16.30 | $14.85 | — | 19.5% | 72.8% | 67.9% | +4.9% | 74.2% | -1.4% | 0.783 | -0.2133 | 1 | 2 |
| $125.00 | $22.00 | $9.90 | $12.70 | $11.30 | — | 24.8% | 71.1% | 65.2% | +5.8% | 74.2% | -3.2% | 0.689 | -0.2481 | 2 | 2 |
| $130.00 | $18.10 | $7.20 | $9.80 | $8.50 | — | 30.6% | 71.8% | 64.5% | +7.3% | 74.2% | -2.4% | 0.579 | -0.2757 | 4 | 111 |
| $135.00 | $9.15 | $4.90 | $7.40 | $6.15 | 130.6% | 40.7% | 71.6% | 65.6% | +6.0% | 74.2% | -2.6% | 0.468 | -0.2783 | 1 | 39 |
| $140.00 | $14.40 | $3.30 | $5.70 | $4.50 | 95.6% | 53.3% | 73.3% | 68.1% | +5.2% | 74.2% | -0.9% | 0.368 | -0.2692 | 1 | 22 |
| $145.00 | $4.35 | $2.05 | $4.90 | $3.48 | 73.8% | 82.0% | 77.4% | 71.9% | +5.5% | 74.2% | +3.1% | 0.290 | -0.2575 | 3 | 32 |
| $150.00 | $2.90 | $1.35 | $3.80 | $2.58 | 54.7% | 95.1% | 79.5% | 76.5% | +3.0% | 74.2% | +5.2% | 0.224 | -0.2304 | 1 | 45 |
| $155.00 | $1.35 | $0.85 | $2.70 | $1.78 | 37.7% | 104.2% | 79.5% | 81.8% | -2.3% | 74.2% | +5.2% | 0.164 | -0.1903 | 1 | 19 |
| $160.00 | $0.80 | $0.30 | $2.95 | $1.63 | 34.5% | 163.1% | 86.9% | 87.5% | -0.6% | 74.2% | +12.7% | 0.141 | -0.1883 | 6 | 58 |
| $165.00 | $0.70 | $0.15 | $2.75 | $1.45 | 30.8% | 179.3% | 92.9% | 93.5% | -0.6% | 74.2% | +18.7% | 0.121 | -0.1809 | 6 | 89 |
| $170.00 | $1.00 | $0.15 | $2.60 | $1.38 | 29.2% | 178.2% | 100.0% | 99.7% | +0.2% | 74.2% | +25.7% | 0.109 | -0.1801 | — | 2 |
| $175.00 | $0.87 | $0.05 | $2.70 | $1.38 | 29.2% | 192.7% | 107.9% | 106.0% | +1.9% | 74.2% | +33.7% | 0.102 | -0.1856 | 2 | 1 |
| $185.00 | $0.85 | $0.00 | $2.45 | $1.23 | 26.0% | 200.0% | 119.3% | — | — | 74.2% | +45.1% | 0.085 | -0.1785 | 4 | 5 |
| $200.00 | $0.14 | $0.00 | $2.25 | $1.13 | 23.9% | 200.0% | 136.3% | — | — | 74.2% | +62.1% | 0.070 | -0.1763 | 1 | 31 |