Tour v309
AON
AON PLC A
$356.94 +0.39%
(7/9 18:09) ◀
|
Friday, July 10, 2026 (6:09pm)
January 2026
|
▶ (7/13 18:09)
◀ 7/10 18:09 ▶

Option Volume

Detail
ℹ
Current (07/10) 98
Calls: 85 (87%)
Puts: 13 (13%)
Prior (07/09) 35
Calls: 12 (34%)
Puts: 23 (66%)
Current vs Prior +180.00%
Calls: +608.33% (Calls)
Puts: -43.48% (Puts)
Prior 7-Day Total 1,699
Calls: 1,468 (86%)
Puts: 231 (14%)
Prior 7-Day Average 242
Calls: 209 (86%)
Puts: 33 (14%)
Current vs Prior 7-Day Avg -59.62%
Calls: -59.47%
Puts: -60.61%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10) $80.8K
Calls: $73.4K (91%)
Puts: $7.4K (9%)
Prior (07/09) $54.0K
Calls: $11.2K (21%)
Puts: $42.8K (79%)
Current vs Prior +49.73%
Calls: +556.52%
Puts: -82.61%
Prior 7-Day Total $2.14M
Calls: $1.93M (90%)
Puts: $208.4K (10%)
Prior 7-Day Average $305.1K
Calls: $275.3K (90%)
Puts: $29.8K (10%)
Current vs Prior 7-Day Avg -73.51%
Calls: -73.35%
Puts: -75.01%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/10) 0.15
Prior (07/09) 1.92
Current vs Prior -92.02%
Prior 7-Day Average 0.52
Current vs Prior 7-Day Avg -70.73%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/10) 7,904
Calls: 4,709 (60%)
Puts: 3,195 (40%)
Prior (07/09) 7,894
Calls: 4,712 (60%)
Puts: 3,182 (40%)
Current vs Prior +0.13%
Prior 7-Day Total 51,116
Calls: 29,217 (57%)
Puts: 21,899 (43%)
Prior 7-Day Average 7,302
Calls: 4,173 (57%)
Puts: 3,128 (43%)
Current vs Prior 7-Day Avg +8.24%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 4.13% | 8.84%4.13% | 8.84%
Prior 4.29% | 9.39%4.29% | 9.39%
Current vs Prior -3.65% | -5.90%-3.65% | -5.90%
Prior 7-Day Avg 5.05% | 9.72%5.05% | 9.72%
Current vs 7-Day Avg -18.16% | -9.03%-18.15% | -9.03%
Prior 7-Day Eod 4.29% | 9.39%-- | --
Current vs 7-Day Eod -3.65% | -5.90%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 28.46% | 13.93%
Calls: 29.17% | 17.25%
Puts: 27.75% | 10.60%
Prior 28.46% | 13.93%
Calls: 29.17% | 17.25%
Puts: 27.75% | 10.60%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 28.46% | 13.93%
Calls: 29.17% | 17.25%
Puts: 27.75% | 10.60%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 91% of dollar volume in calls ($73.4K) vs puts ($7.4K). Unusually high activity with volume up 180% vs prior - elevated interest. Extreme bullish P/C ratio of 0.15 - heavy call buying (85 calls vs 13 puts). P/C ratio dropping 92% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 1 of results (avg 8.6%, best 8.6%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Jul 1744.8048.80$46.808.5%--0.9321
PUTS (0)
No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 8 found (avg delta 0.81, highest 0.93)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Jul 1744.8048.80$46.808.5%--0.9321
$320.00Jul 1735.0038.90$36.9510.6%--0.9251
$340.00Jul 1715.5019.00$17.2520.3%--0.91529
$330.00Jul 1724.8028.90$26.8515.3%--0.9072
$330.00Aug 2130.2033.80$32.0011.2%--0.7922
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 5 active (total vol 18, top 7)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Jul 171.753.60$2.6869.0%70.38200
$370.00Aug 216.009.30$7.6543.1%70.3688
$350.00Jul 177.0010.90$8.9543.6%10.73202
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Aug 210.804.40$2.60138.5%20.1263
$330.00Aug 212.706.20$4.4578.7%10.217

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 9 strikes (avg 72.8%, max 132.6%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$390.00Jul 17Aug 2148.3%29.5%63.8%--89
$330.00Jul 17Aug 2145.1%29.6%52.4%--94
$380.00Jul 17Aug 2139.0%25.8%51.1%--271
$370.00Jul 17Aug 2128.6%27.5%3.9%7169
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$290.00Jul 17Aug 2196.1%41.3%132.6%--75
$300.00Jul 17Aug 2183.2%37.7%120.6%--254
$310.00Jul 17Aug 2170.5%36.0%95.8%2251
$320.00Jul 17Aug 2157.9%31.8%82.2%--185
$330.00Jul 17Aug 2145.1%29.6%52.4%146

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 13 found (best R:R 75.92, avg 17.33)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$380.00$390.00Jul 17$0.13$9.87$0.1375.92$380.13
$370.00$380.00Jul 17$0.20$9.80$0.2049.00$370.20
$380.00$390.00Aug 21$0.60$9.40$0.6015.67$380.60
$360.00$370.00Jul 17$1.33$8.67$1.336.52$361.33
$370.00$380.00Aug 21$3.40$6.60$3.401.94$373.40
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$300.00$290.00Aug 21$0.32$9.68$0.3230.25$299.68
$320.00$310.00Aug 21$0.48$9.52$0.4819.83$319.52
$310.00$300.00Aug 21$0.85$9.15$0.8510.76$309.15
$330.00$320.00Aug 21$1.37$8.63$1.376.30$328.63
$350.00$340.00Jul 17$1.38$8.62$1.386.25$348.62

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 18 found (best R:R 65.67, avg 5.84)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$310.00$320.00Jul 17$9.85$9.85$0.1565.67$319.85
$330.00$340.00Jul 17$9.60$9.60$0.4024.00$339.60
$340.00$350.00Jul 17$8.30$8.30$1.704.88$348.30
$330.00$340.00Aug 21$7.70$7.70$2.303.35$337.70
$340.00$350.00Aug 21$7.05$7.05$2.952.39$347.05
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$350.00$340.00Jul 17$1.38$1.38$8.620.16$348.62
$330.00$320.00Aug 21$1.37$1.37$8.630.16$328.63
$310.00$300.00Aug 21$0.85$0.85$9.150.09$309.15
$320.00$310.00Aug 21$0.48$0.48$9.520.05$319.52
$300.00$290.00Aug 21$0.32$0.32$9.680.03$299.68

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $4.13, cheapest $0.35)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$390.00Jul 17Aug 21$2.6348.3%29.5%
$380.00Jul 17Aug 21$3.1039.0%25.8%
$330.00Jul 17Aug 21$5.1545.1%29.6%
$370.00Jul 17Aug 21$6.3028.6%27.5%
$340.00Jul 17Aug 21$7.0527.5%28.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$290.00Jul 17Aug 21$0.3596.1%41.3%
$300.00Jul 17Aug 21$0.6783.2%37.7%
$310.00Jul 17Aug 21$1.5270.5%36.0%
$320.00Jul 17Aug 21$2.0057.9%31.8%
$330.00Jul 17Aug 21$3.3745.1%29.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 3.08% of stock, avg 8.36%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$350.00Jul 17$8.95$2.03$10.98$339.02$360.983.08%
$340.00Jul 17$17.25$0.65$17.90$322.10$357.905.01%
$330.00Jul 17$26.85$1.08$27.93$302.07$357.937.82%
$330.00Aug 21$32.00$4.45$36.45$293.55$366.4510.21%
$320.00Jul 17$36.95$1.08$38.03$281.97$358.0310.65%
$310.00Jul 17$46.80$1.08$47.88$262.12$357.8813.41%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 45 found (cheapest 0.47% of stock, avg 1.59%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$390.00$340.00Jul 17$1.02$0.65$1.67$338.33$391.67
$400.00$340.00Jul 17$1.08$0.65$1.73$338.27$401.73
$380.00$340.00Jul 17$1.15$0.65$1.80$338.20$381.80
$370.00$340.00Jul 17$1.35$0.65$2.00$338.00$372.00
$390.00$330.00Jul 17$1.02$1.08$2.10$327.90$392.10
$390.00$320.00Jul 17$1.02$1.08$2.10$317.90$392.10
$390.00$310.00Jul 17$1.02$1.08$2.10$307.90$392.10
$400.00$330.00Jul 17$1.08$1.08$2.16$327.84$402.16
$400.00$320.00Jul 17$1.08$1.08$2.16$317.84$402.16
$400.00$310.00Jul 17$1.08$1.08$2.16$307.84$402.16

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 26 found (best R:R 5.90, avg credit $4.93)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
300/310330/340Aug 21$8.55$1.455.90$301.45$338.55
320/330340/350Aug 21$8.42$1.585.33$321.58$348.42
310/320330/340Aug 21$8.18$1.824.49$311.82$338.18
290/300330/340Aug 21$8.02$1.984.05$291.98$338.02
300/310340/350Aug 21$7.90$2.103.76$302.10$347.90
310/320340/350Aug 21$7.53$2.473.05$312.47$347.53
290/300340/350Aug 21$7.37$2.632.80$292.63$347.37
320/330350/360Aug 21$6.82$3.182.14$323.18$356.82
300/310350/360Aug 21$6.30$3.701.70$303.70$356.30
310/320350/360Aug 21$5.93$4.071.46$314.07$355.93

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 15 found (best R:R 141.86, cheapest $0.07)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$370.00$380.00$390.00Jul 17$0.07$9.93141.86
$380.00$390.00$400.00Jul 17$0.19$9.8151.63
$320.00$330.00$340.00Jul 17$0.50$9.5019.00
$330.00$340.00$350.00Aug 21$0.65$9.3514.38
$360.00$370.00$380.00Aug 21$0.75$9.2512.33
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$290.00$300.00$310.00Aug 21$0.53$9.4717.87
$310.00$320.00$330.00Aug 21$0.89$9.1110.24
$330.00$340.00$350.00Jul 17$1.81$8.194.52

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 23 found (best net $-0.02, 21 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$360.00$370.001:2Jul 17-$0.02$9.98
$340.00$350.001:2Jul 17-$0.65$9.35
$370.00$380.001:2Aug 21-$0.85$9.15
$380.00$390.001:2Jul 17-$0.89$9.11
$370.00$380.001:2Jul 17-$0.95$9.05
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$310.00$300.001:2Aug 21-$0.90$9.10
$300.00$290.001:2Jul 17-$1.08$8.92
$310.00$300.001:2Jul 17-$1.08$8.92
$320.00$310.001:2Jul 17-$1.08$8.92
$330.00$320.001:2Jul 17-$1.08$8.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 2.80%, avg 1.29%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$360.00Aug 21$10.000.470.9%2.80%3.66%--70
$370.00Aug 21$6.000.363.7%1.68%5.34%788
$380.00Aug 21$3.000.246.5%0.84%7.30%--222
$390.00Aug 21$2.300.199.3%0.64%9.91%--15
$360.00Jul 17$1.750.380.9%0.49%1.35%7200

Historical option prices for this thinly-traded ticker. Live quotes are wide and stale — use where each contract actually traded plus its 30-day range to place a limit order. 151 contracts (avg 187 vol/day, 104 traded recently)

AON averages only 187 option contracts/day, so quotes are thin and bid/ask spreads run wide. Use the last actually-traded price below to set a limit order rather than chasing the displayed ask. Most tradeable call: the $280.00 07-17 call last traded $53.70 on 06/16 (now $74.70/$78.90) — try a limit near $74.70. Also watch the $320.00 01-15 call last traded $37.00 on 06/30 (now $52.30/$55.40) — try a limit near $52.30; the $300.00 10-16 call last traded $33.80 on 05/07 (now $60.60/$64.20) — try a limit near $60.60. Most tradeable put: the $340.00 01-15 put last traded $33.80 on 06/08 (now $16.20/$19.70) — try a limit near $17.95.
CALLS (81)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$360.00Jul 17$1.75$3.60$2.68$4.60 07/02$0.38–$5.55$2.68200
$360.00Aug 21$10.00$13.60$11.80$13.70 07/02$2.83–$14.45$11.8070
$360.00Sep 18$13.90$18.10$16.00$5.48 06/30$4.20–$18.75$13.9055
$360.00Oct 16$17.00$20.60$18.80$18.10 07/02$5.85–$21.65$18.10704
$360.00Jan 15$26.80$30.10$28.45$18.90 06/16$11.80–$30.95$26.8040
$350.00Jul 17$7.00$10.90$8.95$11.60 07/02$0.73–$12.65$8.95202
$350.00Aug 21$15.60$18.90$17.25$12.30 07/01$4.25–$20.65$15.6087
$350.00Sep 18$19.50$23.50$21.50$8.90 06/29$5.80–$24.60$19.505
$350.00Oct 16$22.50$26.40$24.45$11.00 06/26$8.40–$27.70$22.50165
$350.00Jan 15$32.30$35.50$33.90$32.00 07/02$14.30–$36.90$32.3071
$370.00Jul 17$0.00$2.70$1.35$1.85 07/02$0.53–$3.35$1.3581
$370.00Aug 21$6.00$9.30$7.65$9.54 07/02$2.08–$9.85$7.6588
$370.00Oct 16$12.50$15.80$14.15$14.70 07/02$4.28–$17.05$14.1586
$370.00Jan 15$21.80$25.10$23.45$17.22 07/01$9.70–$25.90$21.80163
$370.00Sep 18$9.20$13.40$11.30--$11.30–$12.95$9.201
$340.00Jul 17$15.50$19.00$17.25$17.73 07/02$1.70–$21.05$17.25529
$340.00Aug 21$22.30$26.30$24.30$8.77 06/26$6.40–$27.65$22.3089
$340.00Sep 18$26.00$30.00$28.00$12.90 06/29$8.30–$31.15$26.0018
$340.00Oct 16$28.70$33.20$30.95$15.80 06/29$11.35–$34.15$28.70109
$340.00Jan 15$38.60$41.80$40.20$38.34 07/02$18.15–$42.95$38.606
$380.00Jul 17$0.00$2.30$1.15$0.10 06/29$0.60–$1.65$0.1049
$380.00Aug 21$3.00$5.50$4.25$4.90 07/02$1.65–$6.35$4.25222
$380.00Sep 18$5.50$9.60$7.55$6.25 07/02$2.38–$10.05$6.2562
$380.00Oct 16$8.50$11.90$10.20$10.48 07/02$3.10–$12.85$10.2091
$380.00Jan 15$17.50$21.30$19.40$12.00 06/04$8.20–$20.35$17.5021
$330.00Jul 17$24.80$28.90$26.85$23.00 07/02$3.35–$30.45$24.8072
$330.00Aug 21$30.20$33.80$32.00$10.50 06/26$9.40–$35.10$30.2022
$330.00Oct 16$35.80$40.20$38.00$28.30 06/10$14.75–$41.00$35.8078
$330.00Jan 15$45.20$48.40$46.80$32.10 06/16$21.75–$49.70$45.204
$390.00Jul 17$0.00$2.05$1.02$0.15 06/30$0.57–$1.50$0.1574
$390.00Aug 21$2.30$5.00$3.65$3.20 06/12$1.40–$4.30$3.2015
$390.00Oct 16$5.50$9.00$7.25$6.40 06/12$2.70–$9.50$6.4078
$390.00Jan 15$13.90$17.20$15.55$15.70 07/02$6.70–$16.60$15.5568
$390.00Sep 18$3.00$6.90$4.95--$4.95–$6.90$3.005
$320.00Jul 17$35.00$38.90$36.95$7.50 06/26$6.75–$40.25$35.0051
$320.00Aug 21$38.50$42.00$40.25$40.40 07/02$13.65–$43.60$40.256
$320.00Oct 16$43.50$47.70$45.60$26.60 06/30$19.30–$48.75$43.5071
$320.00Jan 15$52.30$55.40$53.85$37.00 06/30$27.10–$56.90$52.303
$400.00Jul 17$0.00$2.15$1.08$0.37 06/10$0.57–$1.35$0.37138
$400.00Aug 21$0.00$3.80$1.90$2.50 06/11$1.20–$3.35$1.903
$400.00Oct 16$3.50$6.60$5.05$4.00 06/05$1.68–$6.95$4.00127
$400.00Jan 15$10.90$14.20$12.55$12.20 07/02$4.95–$13.20$12.20103
$400.00Sep 18$1.50$5.10$3.30--$3.20–$4.45$1.501
$310.00Jul 17$44.80$48.80$46.80$16.00 06/18$12.00–$50.20$44.8021
$310.00Oct 16$51.70$55.80$53.75$27.50 05/07$24.80–$57.05$51.7079
$410.00Jul 17$0.00$2.15$1.08--$0.57–$1.20--39
$410.00Oct 16$1.50$4.90$3.20$1.75 05/13$1.35–$4.72$1.7510
$410.00Jan 15$8.30$10.50$9.40$10.40 07/02$4.03–$10.70$9.4080
$410.00Sep 18$0.20$3.80$2.00--$2.00–$2.83$0.202
$300.00Jul 17$54.80$58.80$56.80--$19.45–$60.30$54.808
$300.00Oct 16$60.60$64.20$62.40$33.80 05/07$30.95–$65.75$60.6046
$420.00Jul 17$0.00$2.15$1.08--$0.57–$1.15--17
$420.00Oct 16$0.50$4.30$2.40$1.30 05/13$1.10–$3.33$1.3020
$420.00Jan 15$6.30$8.20$7.25$5.50 06/16$3.43–$8.15$6.3040
$420.00Sep 18$0.00$3.40$1.70--$1.70–$2.07--74
$290.00Jul 17$64.80$68.80$66.80$55.20 07/01$28.00–$70.10$64.80--
$430.00Jul 17$0.00$2.15$1.08--$0.57–$1.13--22
$430.00Oct 16$0.00$3.50$1.75--$0.98–$2.30--2
$430.00Jan 15$4.70$8.00$6.35--$6.15–$6.35$4.7028
$280.00Jul 17$74.70$78.90$76.80$53.70 06/16$36.80–$80.05$74.706
$440.00Jul 17$0.00$2.15$1.08--$0.57–$1.10--12
$440.00Oct 16$0.00$2.90$1.45$0.70 05/12$0.83–$1.90$0.708
$450.00Jul 17$0.00$2.15$1.08--$0.57–$1.08--9
$450.00Oct 16$0.00$2.55$1.27$0.50 05/12$0.65–$1.60$0.502
$450.00Jan 15$2.35$5.80$4.08$1.80 06/24$1.23–$4.08$2.352
$260.00Jul 17$94.70$98.90$96.80--$55.85–$100.05$94.701
$460.00Jul 17$0.00$2.15$1.08--$0.57–$1.08--1
$460.00Oct 16$0.00$2.35$1.18--$0.60–$1.45--1
$460.00Jan 15$1.55$5.10$3.33--$3.00–$3.33$1.551
$250.00Jul 17$104.90$108.80$106.85--$65.40–$110.10$104.9026
$470.00Jul 17$0.00$2.15$1.08--$0.78–$1.08--1
$470.00Oct 16$0.00$2.25$1.13--$0.55–$1.35--6
$470.00Jan 15$0.90$4.40$2.65$1.05 06/24$1.38–$2.78$1.051
$240.00Oct 16$117.30$121.40$119.35--$79.30–$122.50$117.302
$240.00Jan 15$121.10$124.00$122.55--$83.50–$125.45$121.102
$480.00Jul 17$0.00$2.15$1.08--$1.08–$1.08--1
$480.00Oct 16$0.00$2.20$1.10--$0.60–$1.27--1
$230.00Oct 16$127.00$131.00$129.00--$88.45–$132.40$127.001
$490.00Oct 16$0.00$2.15$1.08--$1.08–$1.20--1
$490.00Jan 15$0.10$3.40$1.75--$1.38–$1.75$0.101
$195.00Oct 16$161.20$165.40$163.30--$121.70–$166.55$161.202
PUTS (70)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$360.00Oct 16$17.50$21.40$19.45--$18.65–$48.95$17.508
$360.00Jan 15$24.40$27.90$26.15--$24.60–$27.00$24.4016
$360.00Jul 17$4.10$7.50$5.80--$5.80–$7.20$4.102
$350.00Jul 17$0.05$4.00$2.03$8.20 07/01$1.38–$35.70$2.0317
$350.00Aug 21$8.20$11.40$9.80$13.30 07/02$9.40–$38.25$9.803
$350.00Sep 18$11.20$15.10$13.15$15.10 07/02$12.40–$39.65$13.154
$350.00Oct 16$13.00$16.90$14.95--$14.30–$40.90$13.007
$370.00Jan 15$29.50$33.00$31.25--$31.25–$31.25—$29.501
$340.00Jul 17$0.00$1.30$0.65$1.80 07/02$0.65–$26.25$0.6571
$340.00Aug 21$5.00$8.70$6.85$9.20 07/02$6.55–$30.35$6.855
$340.00Sep 18$7.40$11.60$9.50$15.20 07/01$9.20–$31.85$9.501
$340.00Oct 16$9.30$13.40$11.35--$11.05–$33.40$9.3029
$340.00Jan 15$16.20$19.70$17.95$33.80 06/08$17.20–$38.10$17.9531
$330.00Jul 17$0.00$2.15$1.08$7.30 06/29$1.08–$18.25$1.0839
$330.00Aug 21$2.70$6.20$4.45$6.50 07/02$4.18–$23.10$4.457
$330.00Sep 18$4.90$9.00$6.95$17.60 06/30$6.35–$24.95$6.953
$330.00Oct 16$6.50$10.60$8.55--$8.05–$26.80$6.5043
$330.00Jan 15$12.90$16.40$14.65$25.70 06/24$13.30–$31.95$14.6540
$320.00Jul 17$0.00$2.15$1.08$4.06 06/26$0.70–$11.45$1.0865
$320.00Aug 21$1.35$4.80$3.08$4.40 07/02$2.75–$17.15$3.08120
$320.00Sep 18$2.90$6.90$4.90$12.60 06/30$4.25–$19.70$4.9087
$320.00Oct 16$4.10$8.40$6.25$11.55 07/01$6.05–$21.30$6.25528
$320.00Jan 15$10.20$13.60$11.90$21.95 06/09$10.55–$26.35$11.9018
$310.00Jul 17$0.00$2.15$1.08$2.60 06/26$0.10–$6.75$1.08188
$310.00Aug 21$0.80$4.40$2.60$3.20 07/02$1.98–$12.35$2.6063
$310.00Oct 16$2.80$6.70$4.75$18.65 05/07$4.30–$16.55$4.75118
$310.00Jan 15$7.70$11.30$9.50$15.90 06/12$8.25–$21.65$9.5076
$310.00Sep 18$1.50$5.30$3.40--$3.15–$3.73$1.501
$300.00Jul 17$0.00$2.15$1.08$1.80 06/24$0.73–$3.80$1.0846
$300.00Aug 21$0.00$3.50$1.75$2.35 07/02$1.60–$8.65$1.75208
$300.00Sep 18$0.60$4.60$2.60$11.00 06/22$1.95–$10.75$2.604
$300.00Oct 16$1.10$4.80$2.95$6.55 07/01$2.95–$13.10$2.95684
$300.00Jan 15$5.60$9.50$7.55$14.30 06/17$6.55–$17.60$7.553
$290.00Jul 17$0.00$2.15$1.08$1.20 06/24$1.08–$2.23$1.0857
$290.00Aug 21$0.00$2.85$1.43$1.80 07/01$1.02–$6.00$1.4318
$290.00Sep 18$1.25$4.10$2.68$7.90 06/22$1.73–$7.70$2.6817
$290.00Oct 16$0.60$4.70$2.65$7.20 06/10$2.15–$9.65$2.6579
$290.00Jan 15$4.10$7.80$5.95$10.85 06/15$4.90–$14.15$5.9517
$280.00Jul 17$0.00$2.15$1.08$0.70 06/24$1.02–$1.83$0.7059
$280.00Aug 21$0.00$2.50$1.25$2.75 06/30$1.25–$5.25$1.2568
$280.00Oct 16$0.05$3.20$1.63$6.70 06/25$1.63–$7.10$1.6383
$280.00Jan 15$2.90$6.50$4.70--$3.43–$11.55$2.902
$270.00Jul 17$0.00$2.15$1.08$0.40 06/24$0.45–$1.43$0.4028
$270.00Aug 21$0.00$2.30$1.15$2.55 06/25$1.15–$3.08$1.1515
$270.00Sep 18$0.00$3.00$1.50$3.00 06/30$1.33–$4.65$1.503
$270.00Oct 16$0.00$3.80$1.90$5.50 06/08$1.60–$5.30$1.9026
$270.00Jan 15$2.15$5.50$3.83$9.76 06/05$2.50–$9.15$3.8351
$260.00Jul 17$0.00$2.15$1.08$0.43 06/22$0.40–$1.33$0.4329
$260.00Aug 21$0.00$2.20$1.10$3.10 05/29$1.10–$2.63$1.102
$260.00Sep 18$0.00$2.70$1.35$3.20 06/22$1.27–$3.15$1.351
$260.00Oct 16$0.85$3.30$2.07$5.60 05/08$1.78–$5.00$2.0730
$260.00Jan 15$1.50$4.90$3.20--$1.83–$7.25$1.501
$250.00Jul 17$0.00$2.15$1.08$0.40 06/08$1.08–$1.25$0.4024
$250.00Aug 21$0.00$2.15$1.08$1.75 06/22$1.08–$2.03$1.081
$250.00Oct 16$0.00$3.20$1.60--$1.50–$3.40--1
$240.00Jul 17$0.00$2.15$1.08$1.20 05/06$1.08–$1.18$1.084
$240.00Aug 21$0.00$2.15$1.08$1.44 06/01$1.08–$1.55$1.081
$240.00Oct 16$0.00$2.90$1.45--$1.40–$2.70--4
$240.00Jan 15$0.65$3.90$2.28--$1.30–$2.58$0.651
$230.00Jul 17$0.00$2.15$1.08$0.27 06/09$0.98–$1.15$0.276
$230.00Jan 15$0.30$3.40$1.85$3.00 06/25$0.80–$4.00$1.852
$230.00Aug 21$0.00$2.15$1.08--$1.08–$1.08--1
$220.00Jul 17$0.00$2.15$1.08--$1.08–$1.10--2
$220.00Oct 16$0.00$2.60$1.30--$1.27–$1.78--3
$220.00Jan 15$0.05$3.10$1.58$2.60 06/22$0.70–$2.95$1.582
$210.00Jul 17$0.00$1.05$0.53$0.40 05/12$0.53–$1.10$0.405
$210.00Oct 16$0.00$2.50$1.25--$0.88–$1.55--4
$200.00Oct 16$0.00$2.45$1.23--$0.75–$1.45--5
$195.00Oct 16$0.00$2.40$1.20--$0.88–$1.43--5
$185.00Aug 21$0.00$2.15$1.08$0.72 06/01$1.08–$1.15$0.722

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 85
Total Puts 13
Put/Call Ratio 0.15
Net Difference 72

Prior's Put/Call Breakdown

Total Calls 12
Total Puts 23
Put/Call Ratio 1.92
Net Difference -11

Prior 7-Day Put/Call Summary

Total Calls 1,468
Total Puts 231
Average Put/Call Ratio 0.52
Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All