Tour v528
AON
AON PLC A
$276.09 -1.96%
(9/21 18:09) ◀
|
Thursday, September 24, 2026 (6:10pm)
January 2026
|
▶ (9/25 18:08)
◀ 9/24 18:10 ▶

Option Volume

Detail
ℹ
Current (09/24) 693
Calls: 402 (58%)
Puts: 291 (42%)
Prior (09/21) 302
Calls: 149 (49%)
Puts: 153 (51%)
Current vs Prior +129.47%
Calls: +169.80% (Calls)
Puts: +90.20% (Puts)
Prior 7-Day Total 2,371
Calls: 1,383 (58%)
Puts: 988 (42%)
Prior 7-Day Average 338
Calls: 197 (58%)
Puts: 141 (42%)
Current vs Prior 7-Day Avg +104.60%
Calls: +103.47%
Puts: +106.17%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/24) $1.23M
Calls: $429.4K (35%)
Puts: $799.4K (65%)
Prior (09/21) $224.8K
Calls: $105.7K (47%)
Puts: $119.0K (53%)
Current vs Prior +446.71%
Calls: +306.09%
Puts: +571.61%
Prior 7-Day Total $1.59M
Calls: $659.3K (42%)
Puts: $926.7K (58%)
Prior 7-Day Average $226.6K
Calls: $94.2K (42%)
Puts: $132.4K (58%)
Current vs Prior 7-Day Avg +442.35%
Calls: +355.89%
Puts: +503.86%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/24) 0.72
Prior (09/21) 1.03
Current vs Prior -29.50%
Prior 7-Day Average 1.18
Current vs Prior 7-Day Avg -38.75%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (09/24) 2,168
Calls: 1,112 (51%)
Puts: 1,056 (49%)
Prior (09/21) 8,465
Calls: 4,525 (53%)
Puts: 3,940 (47%)
Current vs Prior -74.39%
Prior 7-Day Total 37,324
Calls: 20,860 (56%)
Puts: 16,464 (44%)
Prior 7-Day Average 5,332
Calls: 2,980 (56%)
Puts: 2,352 (44%)
Current vs Prior 7-Day Avg -59.34%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)
Current 7.86% | 12.15%
Prior 7.46% | 11.07%
Current vs Prior +5.34% | +9.75%
Prior 7-Day Avg 5.27% | 8.96%
Current vs 7-Day Avg +49.15% | +35.59%
Prior 7-Day Eod 7.46% | 11.07%
Current vs 7-Day Eod +5.34% | +9.75%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 19.73% | 13.12%
Calls: 17.75% | 9.89%
Puts: 21.71% | 16.35%
Prior 19.73% | 13.12%
Calls: 17.75% | 9.89%
Puts: 21.71% | 16.35%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 19.73% | 13.12%
Calls: 17.75% | 9.89%
Puts: 21.71% | 16.35%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 65% put dollar volume ($799.4K). Massive premium surge with dollar volume up 447% vs prior. Dollar volume significantly above 7-day average (442% higher). Unusually high activity with volume up 129% vs prior - elevated interest.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BEARISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
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 4 of results (avg 5.8%, best 4.2%)

CALLS (0)
No calls meet the criteria
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Oct 1672.2075.30$73.754.2%170.91--
$340.00Oct 1662.9065.80$64.354.5%191.00--
$330.00Oct 1652.2055.80$54.006.7%411.00--
$310.00Oct 1632.4035.00$33.707.7%100.90--

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. 9 found (avg delta 0.83, highest 1.00)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Oct 1626.8029.80$28.3010.6%20.884
$270.00Oct 1611.0013.20$12.1018.2%10.646
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Oct 1652.2055.80$54.006.7%411.00--
$340.00Oct 1662.9065.80$64.354.5%191.00--
$350.00Oct 1672.2075.30$73.754.2%170.91--
$310.00Oct 1632.4035.00$33.707.7%100.90--
$300.00Oct 1622.9026.10$24.5013.1%140.85--

Most actively traded options today. High liquidity = easy entry/exit. 21 active (total vol 301, top 45)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Oct 165.007.80$6.4043.7%450.4425
$290.00Oct 161.954.60$3.2880.8%440.2783
$300.00Oct 161.101.95$1.5355.6%230.15170
$330.00Oct 160.050.65$0.35171.4%60.04140
$320.00Oct 160.300.60$0.4566.7%50.05142
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Oct 164.505.20$4.8514.4%410.36131
$330.00Oct 1652.2055.80$54.006.7%411.00--
$340.00Oct 1662.9065.80$64.354.5%191.00--
$350.00Oct 1672.2075.30$73.754.2%170.91--
$300.00Oct 1622.9026.10$24.5013.1%140.85--

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 11 found (best R:R 11.99, avg 16.67)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$300.00$310.00Oct 16$0.63$9.37$0.6315%14.87$300.63
$320.00$330.00Oct 16$0.10$9.90$0.105%99.00$320.10
$280.00$290.00Oct 16$3.12$6.88$3.1244%2.21$283.12
$310.00$320.00Oct 16$0.45$9.55$0.459%21.22$310.45
$290.00$300.00Oct 16$1.75$8.25$1.7527%4.71$291.75
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$260.00$250.00Oct 16$0.77$9.23$0.7720%11.99$259.23
$250.00$240.00Oct 16$0.40$9.60$0.4012%24.00$249.60
$290.00$280.00Oct 16$6.55$3.45$6.5573%0.53$283.45
$270.00$260.00Oct 16$2.50$7.50$2.5036%3.00$267.50
$280.00$270.00Oct 16$4.75$5.25$4.7556%1.11$275.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 8 found (best R:R 0.33, avg 0.15)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$290.00$300.00Oct 16$1.75$1.75$8.2573%0.21$291.75
$310.00$320.00Oct 16$0.45$0.45$9.5591%0.05$310.45
$280.00$290.00Oct 16$3.12$3.12$6.8856%0.45$283.12
$320.00$330.00Oct 16$0.10$0.10$9.9095%0.01$320.10
$300.00$310.00Oct 16$0.63$0.63$9.3785%0.07$300.63
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$270.00$260.00Oct 16$2.50$2.50$7.5064%0.33$267.50
$250.00$240.00Oct 16$0.40$0.40$9.6088%0.04$249.60
$260.00$250.00Oct 16$0.77$0.77$9.2380%0.08$259.23

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 5.80% of stock, avg 7.85%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$280.00Oct 16$6.40$9.60$16.00$264.00$296.005.80%
$270.00Oct 16$12.10$4.85$16.95$253.05$286.956.14%
$290.00Oct 16$3.28$16.15$19.43$270.57$309.437.04%
$300.00Oct 16$1.53$24.50$26.03$273.97$326.039.43%
$250.00Oct 16$28.30$1.58$29.88$220.12$279.8810.82%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 0.75% of stock, avg 1.86%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$310.00$240.00Oct 16$0.90$1.18$2.08$237.92$312.08
$350.00$240.00Oct 16$1.08$1.18$2.26$237.74$352.26
$310.00$250.00Oct 16$0.90$1.58$2.48$247.52$312.48
$350.00$250.00Oct 16$1.08$1.58$2.66$247.34$352.66
$300.00$240.00Oct 16$1.53$1.18$2.71$237.29$302.71
$300.00$250.00Oct 16$1.53$1.58$3.11$246.89$303.11
$310.00$260.00Oct 16$0.90$2.35$3.25$256.75$313.25
$350.00$260.00Oct 16$1.08$2.35$3.43$256.57$353.43
$300.00$260.00Oct 16$1.53$2.35$3.88$256.12$303.88
$290.00$240.00Oct 16$3.28$1.18$4.46$235.54$294.46

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 8 found (best R:R 0.05, avg credit $1.32)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
240/250320/330Oct 16$0.50$9.5083%0.05$249.50$320.50
240/250310/320Oct 16$0.85$9.1579%0.09$249.15$310.85
250/260320/330Oct 16$0.87$9.1376%0.10$259.13$320.87
250/260310/320Oct 16$1.22$8.7871%0.14$258.78$311.22
240/250300/310Oct 16$1.03$8.9773%0.11$248.97$301.03
240/250290/300Oct 16$2.15$7.8561%0.27$247.85$292.15
250/260300/310Oct 16$1.40$8.6066%0.16$258.60$301.40
250/260290/300Oct 16$2.52$7.4853%0.34$257.48$292.52

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 4.56, cheapest $0.18)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$300.00$310.00$320.00Oct 16$0.18$9.8210%54.56
$280.00$290.00$300.00Oct 16$1.37$8.6329%6.30
$310.00$320.00$330.00Oct 16$0.35$9.655%27.57
$290.00$300.00$310.00Oct 16$1.12$8.8818%7.93
$270.00$280.00$290.00Oct 16$2.58$7.4237%2.88
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$270.00$280.00$290.00Oct 16$1.80$8.2037%4.56
$240.00$250.00$260.00Oct 16$0.37$9.6311%26.03
$290.00$300.00$310.00Oct 16$0.85$9.1517%10.76
$260.00$270.00$280.00Oct 16$2.25$7.7536%3.44
$280.00$290.00$300.00Oct 16$1.80$8.2029%4.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 16 found (best net $-13.40, 13 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$270.00$280.001:2Oct 16-$0.70$9.30
$280.00$290.001:2Oct 16-$0.16$9.84
$300.00$310.001:2Oct 16-$0.27$9.73
$310.00$320.001:2Oct 16$0.00$10.00
$320.00$330.001:2Oct 16-$0.25$9.75
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$330.00$310.001:2Oct 16-$13.40$6.60
$280.00$270.001:2Oct 16-$0.10$9.90
$290.00$280.001:2Oct 16-$3.05$6.95
$240.00$200.001:2Oct 16-$0.98$39.02
$260.00$250.001:2Oct 16-$0.81$9.19

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 1.81%, avg 0.74%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$280.00Oct 16$5.000.441.4%1.81%3.23%4525
$290.00Oct 16$1.950.275.0%0.71%5.74%4483
$300.00Oct 16$1.100.158.7%0.40%9.06%23170
$310.00Oct 16$0.100.0912.3%0.04%12.32%3136

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. 170 contracts (avg 338 vol/day, 161 traded recently)

AON averages only 338 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 $270.00 04-16 call last traded $55.80 on 09/14 (now $28.90/$32.50) — try a limit near $30.70. Also watch the $270.00 01-15 call last traded $66.62 on 08/31 (now $22.20/$25.00) — try a limit near $23.60; the $280.00 01-15 call last traded $57.97 on 08/31 (now $17.30/$19.50) — try a limit near $18.40. Most tradeable put: the $320.00 04-16 put last traded $20.50 on 08/31 (now $49.30/$52.50) — try a limit near $49.30.
CALLS (95)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$280.00Oct 16$5.00$7.80$6.40$21.70 09/17$6.40–$77.75$6.4025
$280.00Jan 15$17.30$19.50$18.40$57.97 08/31$18.40–$81.95$18.405
$280.00Apr 16$24.30$26.40$25.35$63.52 09/02$25.35–$86.60$25.35--
$280.00Nov 20$12.50$13.90$13.20--$13.20–$13.20—$12.5016
$280.00Dec 18$14.80$17.50$16.15--$16.15–$16.15—$14.8013
$270.00Oct 16$11.00$13.20$12.10$28.37 09/18$12.10–$87.60$12.106
$270.00Jan 15$22.20$25.00$23.60$66.62 08/31$23.60–$91.05$23.602
$270.00Apr 16$28.90$32.50$30.70$55.80 09/14$30.70–$95.20$30.7012
$290.00Oct 16$1.95$4.60$3.28$12.79 09/18$3.28–$68.00$3.2883
$290.00Nov 20$8.20$9.20$8.70--$8.70–$8.70—$8.2014
$290.00Apr 16$21.00$23.00$22.00--$22.00–$22.00—$21.0028
$260.00Jan 15$28.80$31.00$29.90$111.00 07/29$29.90–$100.65$29.90--
$260.00Apr 16$34.50$38.00$36.25$67.05 09/01$36.25–$104.35$36.25--
$300.00Oct 16$1.10$1.95$1.53$7.00 09/18$1.53–$58.30$1.53170
$300.00Nov 20$4.60$7.20$5.90$29.00 09/08$5.90–$60.40$5.9015
$300.00Jan 15$9.30$11.70$10.50$18.70 09/17$10.50–$64.15$10.50--
$300.00Apr 16$15.70$19.50$17.60$25.50 09/18$17.60–$70.25$17.60--
$300.00Dec 18$7.20$9.80$8.50--$8.50–$8.50—$7.204
$250.00Dec 18$32.30$35.70$34.00$52.10 09/17$34.00–$65.40$34.00--
$250.00Jan 15$35.40$38.00$36.70$83.76 08/31$36.70–$110.05$36.70--
$250.00Apr 16$41.70$44.20$42.95$72.00 09/14$42.95–$113.25$42.95--
$250.00Oct 16$26.80$29.80$28.30--$28.30–$28.30—$26.804
$250.00Nov 20$29.70$32.40$31.05--$31.05–$31.05—$29.701
$310.00Oct 16$0.10$1.70$0.90$3.51 09/18$0.90–$48.85$0.90136
$310.00Nov 20$2.95$4.90$3.93$17.00 09/14$3.93–$51.80$3.938
$310.00Dec 18$4.80$7.20$6.00$12.30 09/17$6.00–$19.75$6.00--
$310.00Jan 15$6.50$9.30$7.90$19.90 09/10$7.90–$55.90$7.9012
$310.00Apr 16$13.80$16.30$15.05$25.20 09/11$15.05–$62.60$15.05--
$240.00Jan 15$42.60$45.70$44.15$116.18 08/20$44.15–$119.60$44.15--
$240.00Apr 16$48.20$51.50$49.85$67.00 09/17$49.85–$122.75$49.85--
$320.00Oct 16$0.30$0.60$0.45$1.63 09/18$0.45–$40.00$0.45142
$320.00Nov 20$2.20$2.85$2.53$4.95 09/18$2.53–$43.45$2.5315
$320.00Dec 18$3.50$5.30$4.40$8.00 09/18$4.40–$14.80$4.40--
$320.00Jan 15$5.10$7.40$6.25$11.20 09/17$6.25–$47.95$6.2568
$320.00Apr 16$10.80$12.60$11.70$23.00 09/09$11.70–$55.30$11.70--
$230.00Nov 20$47.40$50.30$48.85$109.70 08/31$48.85–$127.65$48.85--
$330.00Oct 16$0.05$0.65$0.35$0.83 09/18$0.35–$31.30$0.35140
$330.00Nov 20$0.35$3.10$1.73$2.25 09/18$1.73–$35.40$1.7312
$330.00Dec 18$1.90$4.50$3.20$7.00 09/17$3.20–$11.30$3.20--
$330.00Jan 15$3.90$5.50$4.70$12.00 09/15$4.70–$40.60$4.70--
$330.00Apr 16$8.20$11.30$9.75$18.67 09/09$9.75–$48.25$9.75--
$340.00Oct 16$0.00$0.30$0.15$0.80 09/17$0.15–$23.50$0.15--
$340.00Nov 20$0.45$3.00$1.73$5.30 09/14$1.73–$28.25$1.73--
$340.00Jan 15$3.00$4.60$3.80$9.30 09/15$3.80–$34.00$3.80--
$340.00Apr 16$6.20$9.40$7.80$17.10 09/14$7.80–$42.10$7.80--
$210.00Oct 16$65.50$68.30$66.90$89.00 09/17$66.90–$146.90$66.90--
$210.00Nov 20$66.00$69.50$67.75$148.10 08/14$67.75–$147.30$67.75--
$350.00Oct 16$0.00$2.15$1.08$0.10 09/18$0.25–$16.90$0.10--
$350.00Nov 20$0.00$1.65$0.83$6.80 09/08$0.83–$22.15$0.83--
$350.00Dec 18$0.05$3.40$1.73$2.95 09/18$1.73–$5.85$1.73--
$350.00Jan 15$2.00$3.70$2.85$5.10 09/17$2.85–$27.95$2.85181
$350.00Apr 16$4.60$7.90$6.25$9.40 09/17$6.25–$36.20$6.25--
$200.00Jan 15$77.50$81.40$79.45$110.50 09/09$79.45–$158.55$79.45--
$360.00Oct 16$0.00$2.15$1.08$0.34 09/16$0.28–$11.50$0.34--
$360.00Nov 20$0.00$2.55$1.27$2.19 09/17$0.80–$16.80$1.27--
$360.00Jan 15$0.95$3.50$2.23$5.20 09/15$2.23–$22.85$2.23--
$360.00Apr 16$4.70$6.30$5.50$7.28 09/18$5.50–$31.45$5.50--
$370.00Oct 16$0.00$2.15$1.08$0.70 09/15$0.25–$7.90$0.70--
$370.00Nov 20$0.00$2.35$1.18$1.35 09/11$1.18–$13.30$1.18--
$370.00Jan 15$0.35$3.30$1.83$2.28 09/18$1.83–$18.55$1.83--
$370.00Apr 16$2.50$5.50$4.00$13.88 09/01$4.00–$26.60$4.00--
$380.00Oct 16$0.00$2.15$1.08$0.40 09/09$0.18–$5.20$0.40--
$380.00Nov 20$0.00$2.25$1.13$1.50 09/14$0.65–$10.10$1.13--
$380.00Dec 18$0.00$2.55$1.27$1.90 09/14$1.27–$2.15$1.27--
$380.00Jan 15$0.00$3.10$1.55$3.80 09/14$1.55–$15.00$1.55--
$390.00Oct 16$0.00$2.15$1.08$0.30 09/08$0.28–$3.33$0.30--
$390.00Nov 20$0.00$2.20$1.10$1.90 09/04$1.10–$7.40$1.10--
$390.00Jan 15$0.00$2.85$1.43$1.40 09/17$0.78–$11.95$1.40--
$390.00Apr 16$0.95$4.00$2.48$6.30 09/15$2.48–$19.50$2.48--
$400.00Oct 16$0.00$2.15$1.08$0.14 09/10$0.10–$2.17$0.14--
$400.00Nov 20$0.00$2.15$1.08$5.20 08/20$1.08–$5.80$1.08--
$400.00Jan 15$0.00$2.60$1.30$2.25 09/08$0.50–$9.45$1.30--
$400.00Apr 16$0.40$3.70$2.05$2.90 09/17$2.05–$16.40$2.05--
$410.00Oct 16$0.00$2.15$1.08$0.11 09/14$0.10–$1.53$0.11--
$410.00Nov 20$0.00$2.15$1.08$4.10 08/28$1.08–$4.15$1.08--
$410.00Dec 18$0.00$2.20$1.10$0.65 09/11$1.10–$1.65$0.65--
$410.00Jan 15$0.00$2.45$1.23$1.28 09/10$0.40–$7.50$1.23--
$410.00Apr 16$0.05$3.20$1.63$3.60 09/11$1.63–$13.90$1.63--
$420.00Oct 16$0.00$2.15$1.08$1.50 08/13$0.05–$1.60$1.08--
$420.00Jan 15$0.00$2.35$1.18$1.00 09/17$0.45–$5.95$1.00--
$430.00Oct 16$0.00$2.15$1.08$1.20 08/12$1.08–$1.48$1.08--
$430.00Jan 15$0.00$2.30$1.15$8.60 08/05$0.53–$4.70$1.15--
$430.00Apr 16$0.00$2.35$1.18$2.35 09/15$1.18–$9.90$1.18--
$440.00Oct 16$0.00$2.15$1.08$0.73 09/01$0.05–$1.33$0.73--
$440.00Jan 15$0.00$2.25$1.13$9.10 07/29$1.10–$3.70$1.13--
$440.00Apr 16$0.10$1.30$0.70$1.55 09/11$0.70–$8.35$0.70--
$450.00Oct 16$0.00$2.15$1.08$1.05 08/06$1.08–$1.23$1.05--
$450.00Nov 20$0.00$2.15$1.08$2.00 08/11$1.08–$1.63$1.08--
$450.00Jan 15$0.00$2.20$1.10$3.30 08/14$0.40–$2.90$1.10--
$460.00Nov 20$0.00$2.15$1.08$1.55 08/11$1.08–$1.48$1.08--
$460.00Jan 15$0.00$2.15$1.08$2.55 08/14$0.85–$2.40$1.08--
$470.00Jan 15$0.00$2.15$1.08$1.10 09/01$0.65–$1.88$1.08--
$480.00Jan 15$0.00$2.15$1.08$2.60 08/03$0.50–$1.80$1.08--
$480.00Apr 16$0.00$0.95$0.48$1.31 09/10$0.35–$4.38$0.48--
$490.00Jan 15$0.00$2.15$1.08$1.90 08/07$1.08–$1.65$1.08--
PUTS (75)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$280.00Oct 16$9.00$10.20$9.60$2.30 09/18$0.65–$9.60$9.00473
$280.00Nov 20$15.10$16.90$16.00$7.84 09/18$1.30–$16.00$15.10--
$280.00Jan 15$18.30$20.10$19.20$10.10 09/18$2.38–$19.20$18.3035
$280.00Dec 18$15.40$19.40$17.40--$17.40–$17.40—$15.407
$270.00Oct 16$4.50$5.20$4.85$0.87 09/18$0.38–$4.85$4.50131
$270.00Nov 20$9.90$11.50$10.70$4.30 09/18$0.98–$10.70$9.9019
$270.00Jan 15$12.40$15.80$14.10$5.05 09/09$1.40–$14.10$12.40--
$270.00Apr 16$17.10$21.20$19.15$7.66 09/09$3.68–$19.15$17.10--
$290.00Oct 16$14.50$17.80$16.15$4.90 09/18$0.85–$16.15$14.50213
$290.00Nov 20$20.20$22.30$21.25$11.15 09/18$1.88–$21.25$20.20--
$290.00Dec 18$21.50$24.90$23.20$11.80 09/17$8.50–$23.20$21.50--
$290.00Jan 15$23.10$26.30$24.70$14.68 09/18$3.13–$24.70$23.10--
$290.00Apr 16$28.50$31.90$30.20$19.00 09/18$6.00–$30.20$28.50--
$260.00Oct 16$1.80$2.90$2.35$0.45 09/18$0.23–$2.35$1.8084
$260.00Nov 20$5.50$8.40$6.95$2.33 09/09$1.38–$6.95$5.5014
$260.00Dec 18$7.60$10.20$8.90$3.92 09/18$2.63–$8.90$7.60--
$260.00Jan 15$8.60$11.90$10.25$2.35 09/01$1.38–$10.25$8.60--
$260.00Apr 16$12.90$17.00$14.95$5.63 09/09$2.88–$14.95$12.90--
$300.00Oct 16$22.90$26.10$24.50$9.90 09/18$0.90–$24.50$22.90--
$300.00Nov 20$26.70$29.90$28.30$16.15 09/18$2.00–$28.30$26.70--
$300.00Dec 18$28.90$32.00$30.45$14.96 09/16$11.80–$30.45$28.90--
$300.00Jan 15$29.70$33.40$31.55$18.33 09/17$4.22–$31.55$29.70--
$300.00Apr 16$34.80$38.00$36.40$14.10 09/08$7.65–$36.40$34.80--
$250.00Oct 16$0.80$2.35$1.58$0.30 09/10$0.20–$1.58$0.80--
$250.00Jan 15$6.40$8.60$7.50$2.80 09/10$1.55–$7.50$6.4011
$250.00Apr 16$10.50$12.90$11.70$5.10 09/10$2.25–$11.70$10.50--
$250.00Nov 20$4.20$5.70$4.95--$4.95–$4.95—$4.2018
$310.00Oct 16$32.40$35.00$33.70$15.95 09/17$0.98–$33.70$32.40--
$310.00Nov 20$34.90$38.10$36.50$16.15 09/11$3.18–$36.50$34.90--
$310.00Dec 18$36.10$39.80$37.95$18.35 09/15$15.95–$37.95$36.10--
$310.00Jan 15$37.20$41.10$39.15$21.93 09/16$5.60–$39.15$37.20--
$310.00Apr 16$41.10$44.30$42.70$15.20 08/31$9.75–$42.70$41.10--
$240.00Jan 15$4.90$6.40$5.65$2.03 09/17$1.13–$5.65$4.902
$240.00Apr 16$8.10$10.00$9.05$4.60 09/17$1.68–$9.05$8.104
$320.00Oct 16$42.60$45.30$43.95$23.68 09/17$1.88–$43.95$42.60--
$320.00Nov 20$43.40$46.50$44.95$28.93 09/18$4.85–$44.95$43.40--
$320.00Dec 18$44.50$48.30$46.40$29.93 09/18$21.70–$46.40$44.50--
$320.00Jan 15$45.70$48.90$47.30$25.90 09/10$7.65–$47.30$45.7024
$320.00Apr 16$49.30$52.50$50.90$20.50 08/31$12.25–$50.90$49.3018
$230.00Jan 15$2.05$4.90$3.48$1.36 09/17$1.05–$3.48$2.05--
$230.00Apr 16$5.50$7.50$6.50$1.75 09/09$1.10–$6.50$5.50--
$330.00Oct 16$52.20$55.80$54.00$23.90 09/10$3.30–$54.00$52.20--
$330.00Nov 20$52.60$55.70$54.15$7.30 08/28$7.00–$54.15$52.60--
$330.00Dec 18$53.80$56.80$55.30$36.70 09/17$27.85–$55.30$53.80--
$330.00Jan 15$54.00$57.90$55.95$19.30 09/03$10.00–$55.95$54.00--
$330.00Apr 16$57.10$60.60$58.85$34.08 09/09$14.80–$58.85$57.10--
$220.00Oct 16$0.00$2.15$1.08$0.10 09/17$0.10–$1.18$0.10--
$220.00Nov 20$0.00$2.80$1.40$0.40 08/31$1.13–$1.40$0.40--
$220.00Jan 15$0.90$4.00$2.45$0.85 09/11$0.68–$2.45$0.90--
$220.00Apr 16$3.30$6.50$4.90$1.55 09/16$0.78–$4.90$3.30--
$340.00Oct 16$62.90$65.80$64.35$43.35 09/17$5.45–$64.35$62.90--
$340.00Nov 20$62.30$65.00$63.65$16.30 08/31$9.30–$63.65$62.30--
$340.00Jan 15$63.50$66.80$65.15$45.00 09/16$13.10–$65.15$63.50--
$210.00Apr 16$2.00$4.00$3.00$1.25 09/18$0.63–$3.00$2.00--
$350.00Oct 16$72.20$75.30$73.75$42.50 09/10$8.75–$73.75$72.20--
$350.00Nov 20$72.80$75.30$74.05$44.83 09/10$13.55–$74.05$72.80--
$350.00Dec 18$72.30$75.90$74.10$45.73 09/10$42.70–$74.10$72.30--
$350.00Jan 15$72.50$75.80$74.15$21.30 07/24$17.25–$74.15$72.50--
$200.00Oct 16$0.00$2.15$1.08$1.01 07/28$0.13–$1.13$1.013
$195.00Jan 15$0.00$2.65$1.33$0.51 09/17$0.78–$1.35$0.51--
$360.00Oct 16$82.20$85.80$84.00$18.00 08/17$13.20–$84.00$82.20--
$360.00Nov 20$82.20$86.00$84.10$18.20 08/28$18.05–$84.10$82.20--
$360.00Jan 15$82.10$85.50$83.80$64.43 09/18$21.65–$83.80$82.10--
$185.00Nov 20$0.00$2.35$1.18$0.20 09/17$1.18–$1.25$0.20--
$370.00Oct 16$92.20$95.80$94.00$22.80 08/06$19.10–$94.00$92.20--
$370.00Jan 15$92.10$95.90$94.00$28.70 07/31$27.30–$94.00$92.10--
$380.00Oct 16$102.00$106.00$104.00$25.60 07/27$27.00–$104.00$102.00--
$380.00Jan 15$102.20$106.00$104.10$34.50 07/31$33.75–$104.10$102.20--
$390.00Oct 16$112.00$116.00$114.00$34.69 07/31$35.55–$114.00$112.00--
$390.00Jan 15$112.00$115.90$113.95$44.20 08/05$40.70–$113.95$112.00--
$400.00Oct 16$122.20$125.80$124.00$106.49 09/18$44.55–$124.00$122.20--
$400.00Jan 15$122.00$126.00$124.00$36.50 07/28$49.05–$124.00$122.00--
$440.00Jan 15$162.00$166.00$164.00$78.60 07/29$84.80–$164.00$162.00--
$480.00Oct 16$202.20$206.00$204.10$142.80 08/31$124.65–$204.10$202.20--
$490.00Oct 16$212.20$216.00$214.10$135.60 07/23$134.65–$214.10$212.20--

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 402
Total Puts 291
Put/Call Ratio 0.72
Net Difference 111

Prior's Put/Call Breakdown

Total Calls 149
Total Puts 153
Put/Call Ratio 1.03
Net Difference -4

Prior 7-Day Put/Call Summary

Total Calls 1,383
Total Puts 988
Average Put/Call Ratio 1.18
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