Tour v528
AON
AON PLC A
$277.99 +0.69%
(9/24 18:10) ◀
|
Friday, September 25, 2026 (6:08pm)
January 2026
|
▶ (9/28 02:50)
◀ 9/25 18:08 ▶

Option Volume

Detail
ℹ
Current (09/25) 1,435
Calls: 425 (30%)
Puts: 1,010 (70%)
Prior (09/24) 693
Calls: 402 (58%)
Puts: 291 (42%)
Current vs Prior +107.07%
Calls: +5.72% (Calls)
Puts: +247.08% (Puts)
Prior 7-Day Total 2,797
Calls: 1,674 (60%)
Puts: 1,123 (40%)
Prior 7-Day Average 399
Calls: 239 (60%)
Puts: 160 (40%)
Current vs Prior 7-Day Avg +259.13%
Calls: +77.72%
Puts: +529.56%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/25) $1.97M
Calls: $303.0K (15%)
Puts: $1.66M (85%)
Prior (09/24) $1.23M
Calls: $429.4K (35%)
Puts: $799.4K (65%)
Current vs Prior +60.05%
Calls: -29.43%
Puts: +108.11%
Prior 7-Day Total $2.63M
Calls: $1.02M (39%)
Puts: $1.62M (61%)
Prior 7-Day Average $376.3K
Calls: $145.3K (39%)
Puts: $231.0K (61%)
Current vs Prior 7-Day Avg +422.66%
Calls: +108.58%
Puts: +620.15%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/25) 2.38
Prior (09/24) 0.72
Current vs Prior +228.30%
Prior 7-Day Average 1.08
Current vs Prior 7-Day Avg +119.13%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/25) 9,487
Calls: 5,094 (54%)
Puts: 4,393 (46%)
Prior (09/24) 2,168
Calls: 1,112 (51%)
Puts: 1,056 (49%)
Current vs Prior +337.59%
Prior 7-Day Total 29,467
Calls: 16,211 (55%)
Puts: 13,256 (45%)
Prior 7-Day Average 4,209
Calls: 2,315 (55%)
Puts: 1,893 (45%)
Current vs Prior 7-Day Avg +125.37%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)
Current 7.81% | 11.55%
Prior 7.86% | 12.15%
Current vs Prior -0.68% | -4.98%
Prior 7-Day Avg 5.69% | 9.53%
Current vs 7-Day Avg +37.26% | +21.19%
Prior 7-Day Eod 7.86% | 12.15%
Current vs 7-Day Eod -0.68% | -4.98%
Sentiment BULLISH

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

Strong bearish conviction with 85% of dollar volume in puts ($1.66M) vs calls ($303.0K). Elevated premium activity with dollar volume up 60% vs prior. Dollar volume significantly above 7-day average (423% higher). Unusually high activity with volume up 107% vs prior - elevated interest.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BEARISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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 3 of results (avg 7.9%, best 7.2%)

CALLS (0)
No calls meet the criteria
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Oct 1649.9053.60$51.757.1%--0.9612
$310.00Oct 1630.1032.50$31.307.7%60.94316
$320.00Oct 1639.9043.60$41.758.9%260.9653

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. 7 found (avg delta 0.81, highest 0.96)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Oct 1612.3014.60$13.4517.1%10.696
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Oct 1649.9053.60$51.757.1%--0.9612
$320.00Oct 1639.9043.60$41.758.9%260.9653
$310.00Oct 1630.1032.50$31.307.7%60.94316
$300.00Oct 1620.8023.20$22.0010.9%2690.85692
$290.00Oct 1612.9015.30$14.1017.0%180.72208

Most actively traded options today. High liquidity = easy entry/exit. 17 active (total vol 491, top 269)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Oct 162.703.80$3.2533.8%420.28111
$300.00Oct 161.001.90$1.4562.1%360.15189
$320.00Oct 160.100.65$0.38144.7%170.04142
$310.00Oct 160.350.65$0.5060.0%140.06135
$280.00Oct 165.607.50$6.5529.0%90.4749
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Oct 1620.8023.20$22.0010.9%2690.85692
$320.00Oct 1639.9043.60$41.758.9%260.9653
$270.00Oct 163.004.30$3.6535.6%180.32159
$290.00Oct 1612.9015.30$14.1017.0%180.72208
$280.00Oct 167.708.80$8.2513.3%170.53476

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 0.71, avg 19.80)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$310.00$320.00Oct 16$0.12$9.88$0.126%82.33$310.12
$280.00$290.00Oct 16$3.30$6.70$3.3046%2.03$283.30
$330.00$340.00Oct 16$0.20$9.80$0.204%49.00$330.20
$290.00$300.00Oct 16$1.80$8.20$1.8028%4.56$291.80
$350.00$360.00Oct 16$0.40$9.60$0.405%24.00$350.40
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$290.00$280.00Oct 16$5.85$4.15$5.8572%0.71$284.15
$260.00$250.00Oct 16$0.58$9.42$0.5817%16.24$259.42
$270.00$260.00Oct 16$1.77$8.23$1.7732%4.65$268.23
$280.00$270.00Oct 16$4.60$5.40$4.6053%1.17$275.40
$250.00$220.00Oct 16$1.22$28.78$1.2211%23.59$248.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 0.04, avg 0.13)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$300.00$310.00Oct 16$0.95$0.95$9.0585%0.10$300.95
$350.00$360.00Oct 16$0.40$0.40$9.6095%0.04$350.40
$290.00$300.00Oct 16$1.80$1.80$8.2072%0.22$291.80
$330.00$340.00Oct 16$0.20$0.20$9.8096%0.02$330.20
$280.00$290.00Oct 16$3.30$3.30$6.7054%0.49$283.30
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$250.00$220.00Oct 16$1.22$1.22$28.7889%0.04$248.78
$270.00$260.00Oct 16$1.77$1.77$8.2368%0.22$268.23
$260.00$250.00Oct 16$0.58$0.58$9.4283%0.06$259.42

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. 4 found (cheapest 5.32% of stock, avg 6.54%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$280.00Oct 16$6.55$8.25$14.80$265.20$294.805.32%
$270.00Oct 16$13.45$3.65$17.10$252.90$287.106.15%
$290.00Oct 16$3.25$14.10$17.35$272.65$307.356.24%
$300.00Oct 16$1.45$22.00$23.45$276.55$323.458.44%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 12 found (cheapest 0.65% of stock, avg 1.88%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$310.00$250.00Oct 16$0.50$1.30$1.80$248.20$311.80
$310.00$260.00Oct 16$0.50$1.88$2.38$257.62$312.38
$300.00$250.00Oct 16$1.45$1.30$2.75$247.25$302.75
$300.00$260.00Oct 16$1.45$1.88$3.33$256.67$303.33
$290.00$250.00Oct 16$3.25$1.30$4.55$245.45$294.55
$310.00$270.00Oct 16$0.50$3.65$4.15$265.85$314.15
$290.00$260.00Oct 16$3.25$1.88$5.13$254.87$295.13
$300.00$270.00Oct 16$1.45$3.65$5.10$264.90$305.10
$290.00$270.00Oct 16$3.25$3.65$6.90$263.10$296.90
$280.00$260.00Oct 16$6.55$1.88$8.43$251.57$288.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 15 found (best R:R 0.11, avg credit $1.88)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
250/260350/360Oct 16$0.98$9.0278%0.11$259.02$350.98
250/260330/340Oct 16$0.78$9.2280%0.08$259.22$330.78
260/270350/360Oct 16$2.17$7.8364%0.28$267.83$352.17
260/270330/340Oct 16$1.97$8.0365%0.25$268.03$331.97
250/260310/320Oct 16$0.70$9.3077%0.08$259.30$310.70
250/260300/310Oct 16$1.53$8.4768%0.18$258.47$301.53
260/270310/320Oct 16$1.89$8.1162%0.23$268.11$311.89
260/270300/310Oct 16$2.72$7.2854%0.37$267.28$302.72
250/260290/300Oct 16$2.38$7.6255%0.31$257.62$292.38
260/270290/300Oct 16$3.57$6.4341%0.56$266.43$293.57

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 7.00, cheapest $0.09)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$290.00$300.00$310.00Oct 16$0.85$9.1522%10.76
$280.00$290.00$300.00Oct 16$1.50$8.5032%5.67
$310.00$320.00$330.00Oct 16$0.09$9.913%110.11
$300.00$310.00$320.00Oct 16$0.83$9.1710%11.05
$330.00$340.00$350.00Oct 16$0.73$9.271%12.70
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$270.00$280.00$290.00Oct 16$1.25$8.7540%7.00
$250.00$260.00$270.00Oct 16$1.19$8.8121%7.40
$280.00$290.00$300.00Oct 16$2.05$7.9532%3.88
$290.00$300.00$310.00Oct 16$1.40$8.6022%6.14
$260.00$270.00$280.00Oct 16$2.83$7.1736%2.53

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 15 found (best net $-2.40, 7 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$310.00$320.001:2Oct 16-$0.26$9.74
$320.00$330.001:2Oct 16-$0.32$9.68
$340.00$350.001:2Oct 16-$1.21$8.79
$270.00$280.001:2Oct 16$0.35$9.65
$280.00$290.001:2Oct 16$0.05$9.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$290.00$280.001:2Oct 16-$2.40$7.60
$300.00$290.001:2Oct 16-$6.20$3.80
$270.00$260.001:2Oct 16-$0.11$9.89
$260.00$250.001:2Oct 16-$0.72$9.28
$280.00$270.001:2Oct 16$0.95$9.05

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 2.01%, avg 0.87%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$280.00Oct 16$5.600.470.7%2.01%2.74%949
$290.00Oct 16$2.700.284.3%0.97%5.29%42111
$300.00Oct 16$1.000.157.9%0.36%8.28%36189
$310.00Oct 16$0.350.0611.5%0.13%11.64%14135

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. 185 contracts (avg 338 vol/day, 154 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 $200.00 01-15 call last traded $110.50 on 09/09 (now $80.30/$83.00) — try a limit near $81.65. Also watch the $210.00 11-20 call last traded $148.10 on 08/14 (now $68.90/$71.30) — try a limit near $70.10; the $230.00 11-20 call last traded $109.70 on 08/31 (now $49.80/$52.30) — try a limit near $51.05. Most tradeable put: the $360.00 01-15 put last traded $64.43 on 09/18 (now $80.00/$83.20) — try a limit near $80.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$280.00Oct 16$5.60$7.50$6.55$21.70 09/17$6.40–$77.75$6.5549
$280.00Jan 15$17.50$19.60$18.55$57.97 08/31$18.40–$81.95$18.5510
$280.00Apr 16$25.10$28.50$26.80$63.52 09/02$25.35–$86.60$26.8026
$280.00Nov 20$11.80$13.60$12.70--$12.70–$13.20$11.8031
$280.00Dec 18$15.40$17.20$16.30--$16.15–$16.30$15.4018
$270.00Oct 16$12.30$14.60$13.45$28.37 09/18$12.10–$87.60$13.456
$270.00Jan 15$22.90$25.00$23.95$66.62 08/31$23.60–$91.05$23.952
$270.00Apr 16$30.40$33.50$31.95$55.80 09/14$30.70–$95.20$31.9514
$270.00Nov 20$18.00$19.00$18.50--$18.50–$18.50—$18.003
$270.00Dec 18$20.10$22.80$21.45--$21.45–$21.45—$20.101
$290.00Oct 16$2.70$3.80$3.25$12.79 09/18$3.25–$68.00$3.25111
$290.00Nov 20$8.60$9.70$9.15--$8.70–$9.15$8.60104
$290.00Apr 16$20.40$24.00$22.20--$22.00–$22.20$20.4030
$290.00Dec 18$11.30$12.80$12.05--$12.05–$12.05—$11.308
$260.00Jan 15$29.70$31.80$30.75$111.00 07/29$29.90–$100.65$30.754
$260.00Apr 16$36.00$39.30$37.65$67.05 09/01$36.25–$104.35$37.651
$300.00Oct 16$1.00$1.90$1.45$7.00 09/18$1.45–$58.30$1.45189
$300.00Nov 20$5.70$6.60$6.15$29.00 09/08$5.90–$60.40$6.1517
$300.00Jan 15$9.30$12.80$11.05$18.70 09/17$10.50–$64.15$11.0510
$300.00Apr 16$17.70$20.00$18.85$25.50 09/18$17.60–$70.25$18.8523
$300.00Dec 18$7.60$9.30$8.45--$8.45–$8.50$7.6016
$250.00Dec 18$34.50$37.30$35.90$52.10 09/17$34.00–$65.40$35.902
$250.00Jan 15$37.00$39.50$38.25$83.76 08/31$36.70–$110.05$38.252
$250.00Apr 16$42.50$46.00$44.25$72.00 09/14$42.95–$113.25$44.2510
$250.00Oct 16$29.10$31.80$30.45--$28.30–$30.45$29.106
$250.00Nov 20$31.90$34.70$33.30--$31.05–$33.30$31.9037
$310.00Oct 16$0.35$0.65$0.50$3.51 09/18$0.50–$48.85$0.50135
$310.00Nov 20$2.70$4.40$3.55$17.00 09/14$3.55–$51.80$3.559
$310.00Dec 18$4.50$7.00$5.75$12.30 09/17$5.75–$19.75$5.755
$310.00Jan 15$6.90$9.30$8.10$19.90 09/10$7.90–$55.90$8.1020
$310.00Apr 16$13.20$16.70$14.95$25.20 09/11$14.95–$62.60$14.956
$240.00Jan 15$44.60$47.50$46.05$116.18 08/20$44.15–$119.60$46.053
$240.00Apr 16$50.60$53.50$52.05$67.00 09/17$49.85–$122.75$52.053
$240.00Oct 16$38.70$41.20$39.95--$39.95–$39.95—$38.702
$320.00Oct 16$0.10$0.65$0.38$1.63 09/18$0.38–$40.00$0.38142
$320.00Nov 20$2.20$3.10$2.65$4.95 09/18$2.53–$43.45$2.6518
$320.00Dec 18$3.70$5.10$4.40$8.00 09/18$4.40–$14.80$4.407
$320.00Jan 15$5.60$6.50$6.05$11.20 09/17$6.05–$47.95$6.0569
$320.00Apr 16$10.90$14.10$12.50$23.00 09/09$11.70–$55.30$12.5013
$230.00Nov 20$49.80$52.30$51.05$109.70 08/31$48.85–$127.65$51.051
$230.00Oct 16$48.00$50.90$49.45--$49.45–$49.45—$48.001
$330.00Oct 16$0.05$0.65$0.35$0.83 09/18$0.35–$31.30$0.35134
$330.00Nov 20$0.60$1.95$1.27$2.25 09/18$1.27–$35.40$1.2711
$330.00Dec 18$1.85$3.70$2.78$7.00 09/17$2.78–$11.30$2.7826
$330.00Jan 15$3.70$4.80$4.25$12.00 09/15$4.25–$40.60$4.2540
$330.00Apr 16$8.00$11.30$9.65$18.67 09/09$9.65–$48.25$9.6512
$220.00Nov 20$59.20$61.90$60.55--$60.55–$60.55—$59.203
$220.00Jan 15$61.70$64.70$63.20--$63.20–$63.20—$61.701
$340.00Oct 16$0.00$0.30$0.15$0.80 09/17$0.15–$23.50$0.1587
$340.00Nov 20$0.35$1.30$0.83$5.30 09/14$0.83–$28.25$0.8351
$340.00Jan 15$2.25$4.60$3.43$9.30 09/15$3.43–$33.80$3.4361
$340.00Apr 16$7.00$9.60$8.30$17.10 09/14$7.80–$42.10$8.3012
$210.00Oct 16$67.00$70.80$68.90$89.00 09/17$66.90–$146.90$68.902
$210.00Nov 20$68.90$71.30$70.10$148.10 08/14$67.75–$147.30$70.101
$210.00Apr 16$73.90$77.50$75.70--$75.70–$75.70—$73.901
$350.00Oct 16$0.00$1.35$0.68$0.10 09/18$0.25–$16.90$0.10178
$350.00Nov 20$0.10$1.65$0.88$6.80 09/08$0.83–$22.00$0.887
$350.00Dec 18$0.05$2.70$1.38$2.95 09/18$1.38–$5.85$1.382
$350.00Jan 15$2.00$2.90$2.45$5.10 09/17$2.45–$27.85$2.45184
$350.00Apr 16$5.30$8.30$6.80$9.40 09/17$6.25–$36.20$6.8012
$200.00Jan 15$80.30$83.00$81.65$110.50 09/09$79.45–$158.55$81.651
$360.00Oct 16$0.00$0.55$0.28$0.34 09/16$0.28–$10.65$0.28387
$360.00Nov 20$0.00$0.90$0.45$2.19 09/17$0.45–$16.80$0.45156
$360.00Jan 15$1.45$2.55$2.00$5.20 09/15$2.00–$22.70$2.0095
$360.00Apr 16$3.60$6.40$5.00$7.28 09/18$5.00–$31.45$5.006
$360.00Dec 18$0.00$3.10$1.55--$1.55–$1.55—--10
$195.00Oct 16$81.70$84.70$83.20--$83.20–$83.20—$81.702
$370.00Oct 16$0.00$2.15$1.08$0.70 09/15$0.25–$7.90$0.7079
$370.00Nov 20$0.00$2.35$1.18$1.35 09/11$1.18–$12.40$1.1814
$370.00Jan 15$0.70$2.40$1.55$2.28 09/18$1.55–$17.95$1.55176
$370.00Apr 16$2.45$5.30$3.88$13.88 09/01$3.88–$26.55$3.881
$380.00Oct 16$0.00$2.15$1.08$0.40 09/09$0.18–$5.05$0.40153
$380.00Nov 20$0.00$2.25$1.13$1.50 09/14$0.65–$9.50$1.1364
$380.00Dec 18$0.00$2.50$1.25$1.90 09/14$1.25–$2.15$1.254
$380.00Jan 15$0.80$2.30$1.55$3.80 09/14$1.55–$14.85$1.55328
$380.00Apr 16$1.65$5.00$3.33--$3.33–$3.33—$1.652
$390.00Oct 16$0.00$2.15$1.08$0.30 09/08$0.28–$3.05$0.30357
$390.00Nov 20$0.00$2.15$1.08$1.90 09/04$1.08–$7.35$1.0810
$390.00Jan 15$0.05$1.85$0.95$1.40 09/17$0.78–$11.95$0.95137
$390.00Apr 16$1.00$4.20$2.60$6.30 09/15$2.48–$19.50$2.602
$400.00Oct 16$0.00$0.35$0.18$0.14 09/10$0.10–$2.13$0.14322
$400.00Nov 20$0.00$2.15$1.08$5.20 08/20$1.08–$5.15$1.0812
$400.00Jan 15$0.40$0.70$0.55$2.25 09/08$0.50–$9.40$0.55268
$400.00Apr 16$0.45$3.70$2.08$2.90 09/17$2.05–$16.40$2.0810
$410.00Oct 16$0.00$0.30$0.15$0.11 09/14$0.10–$1.40$0.11115
$410.00Nov 20$0.00$2.15$1.08$4.10 08/28$1.08–$4.15$1.083
$410.00Dec 18$0.00$0.75$0.38$0.65 09/11$0.38–$1.65$0.383
$410.00Jan 15$0.00$1.75$0.88$1.28 09/10$0.40–$7.40$0.8895
$410.00Apr 16$0.15$3.50$1.83$3.60 09/11$1.63–$13.90$1.831
$420.00Oct 16$0.00$2.15$1.08$1.50 08/13$0.05–$1.50$1.0822
$420.00Jan 15$0.00$0.95$0.48$1.00 09/17$0.45–$5.80$0.48118
$420.00Apr 16$0.00$3.20$1.60--$1.60–$1.60—--1
$430.00Oct 16$0.00$2.15$1.08$1.20 08/12$1.08–$1.33$1.085
$430.00Jan 15$0.00$1.95$0.98$8.60 08/05$0.53–$4.53$0.9840
$430.00Apr 16$0.00$2.95$1.48$2.35 09/15$1.18–$9.65$1.482
$440.00Oct 16$0.00$2.15$1.08$0.73 09/01$0.05–$1.23$0.7310
$440.00Jan 15$0.00$1.75$0.88$9.10 07/29$0.88–$3.50$0.8848
$440.00Apr 16$0.00$2.75$1.38$1.55 09/11$0.70–$8.10$1.381
$450.00Oct 16$0.00$2.15$1.08$1.05 08/06$1.08–$1.20$1.053
$450.00Nov 20$0.00$2.15$1.08$2.00 08/11$1.08–$1.60$1.082
PUTS (85)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$280.00Oct 16$7.70$8.80$8.25$2.30 09/18$0.65–$9.60$7.70476
$280.00Nov 20$13.00$14.20$13.60$7.84 09/18$1.30–$16.00$13.0040
$280.00Jan 15$16.70$19.40$18.05$10.10 09/18$2.38–$19.20$16.7061
$280.00Dec 18$14.10$17.80$15.95--$15.95–$17.40$14.107
$280.00Apr 16$20.90$25.00$22.95--$22.95–$22.95—$20.905
$270.00Oct 16$3.00$4.30$3.65$0.87 09/18$0.38–$4.85$3.00159
$270.00Nov 20$8.80$9.40$9.10$4.30 09/18$0.98–$10.70$8.8026
$270.00Jan 15$12.20$14.20$13.20$5.05 09/09$1.40–$14.10$12.2064
$270.00Apr 16$16.90$19.50$18.20$7.66 09/09$3.68–$19.15$16.909
$270.00Dec 18$9.80$13.10$11.45--$11.45–$11.45—$9.8019
$290.00Oct 16$12.90$15.30$14.10$4.90 09/18$0.85–$16.15$12.90208
$290.00Nov 20$18.80$20.60$19.70$11.15 09/18$1.88–$21.25$18.8023
$290.00Dec 18$19.50$23.30$21.40$11.80 09/17$8.50–$23.20$19.504
$290.00Jan 15$21.40$24.50$22.95$14.68 09/18$3.13–$24.70$21.4069
$290.00Apr 16$26.50$29.50$28.00$19.00 09/18$6.00–$30.20$26.5012
$260.00Oct 16$1.50$2.25$1.88$0.45 09/18$0.23–$2.35$1.5086
$260.00Nov 20$5.40$6.50$5.95$2.33 09/09$1.40–$6.95$5.4015
$260.00Dec 18$6.30$9.20$7.75$3.92 09/18$2.63–$8.90$6.30510
$260.00Jan 15$8.70$10.40$9.55$2.35 09/01$1.38–$10.25$8.707
$260.00Apr 16$12.80$15.60$14.20$5.63 09/09$2.88–$14.95$12.805
$300.00Oct 16$20.80$23.20$22.00$9.90 09/18$0.98–$24.50$20.80692
$300.00Nov 20$25.40$27.10$26.25$16.15 09/18$2.00–$28.30$25.4059
$300.00Dec 18$27.00$29.80$28.40$14.96 09/16$11.80–$30.45$27.007
$300.00Jan 15$28.40$30.60$29.50$18.33 09/17$4.22–$31.55$28.4027
$300.00Apr 16$33.20$36.60$34.90$14.10 09/08$7.65–$36.40$33.203
$250.00Oct 16$0.55$2.05$1.30$0.30 09/10$0.20–$1.58$0.555
$250.00Jan 15$5.40$7.60$6.50$2.80 09/10$1.55–$7.50$5.4034
$250.00Apr 16$10.70$12.20$11.45$5.10 09/10$2.25–$11.70$10.7021
$250.00Nov 20$3.10$4.00$3.55--$3.55–$4.95$3.1028
$250.00Dec 18$3.60$6.10$4.85--$4.85–$4.85—$3.603
$310.00Oct 16$30.10$32.50$31.30$15.95 09/17$0.98–$33.70$30.10316
$310.00Nov 20$33.10$35.70$34.40$16.15 09/11$3.18–$36.50$33.10801
$310.00Dec 18$34.10$37.50$35.80$18.35 09/15$15.95–$37.95$34.102
$310.00Jan 15$35.80$38.10$36.95$21.93 09/16$5.60–$39.15$35.8085
$310.00Apr 16$40.10$43.10$41.60$15.20 08/31$9.75–$42.70$40.1052
$240.00Jan 15$4.10$5.00$4.55$2.03 09/17$1.13–$5.65$4.104
$240.00Apr 16$8.20$9.40$8.80$4.60 09/17$1.68–$9.05$8.204
$240.00Oct 16$0.15$0.90$0.53--$0.53–$0.53—$0.156
$240.00Nov 20$1.10$2.95$2.03--$2.03–$2.03—$1.101
$240.00Dec 18$2.25$4.70$3.48--$3.48–$3.48—$2.252
$320.00Oct 16$39.90$43.60$41.75$23.68 09/17$1.88–$43.95$39.9053
$320.00Nov 20$41.70$43.90$42.80$28.93 09/18$4.85–$44.95$41.7036
$320.00Dec 18$42.70$45.50$44.10$29.93 09/18$21.70–$46.40$42.702
$320.00Jan 15$43.70$46.40$45.05$25.90 09/10$7.65–$47.30$43.7024
$320.00Apr 16$47.50$50.40$48.95$20.50 08/31$12.25–$50.90$47.5020
$230.00Jan 15$1.70$4.20$2.95$1.36 09/17$1.05–$3.48$1.704
$230.00Apr 16$4.70$7.70$6.20$1.75 09/09$1.10–$6.50$4.706
$330.00Oct 16$49.90$53.60$51.75$23.90 09/10$3.30–$54.00$49.9012
$330.00Nov 20$50.60$53.80$52.20$7.30 08/28$7.00–$54.15$50.602
$330.00Dec 18$51.50$54.10$52.80$36.70 09/17$27.85–$55.30$51.501
$330.00Jan 15$52.20$55.40$53.80$19.30 09/03$10.00–$55.95$52.2035
$330.00Apr 16$55.20$58.60$56.90$34.08 09/09$14.80–$58.85$55.2031
$220.00Oct 16$0.00$0.15$0.08$0.10 09/17$0.08–$1.18$0.083
$220.00Nov 20$0.25$1.15$0.70$0.40 08/31$0.70–$1.40$0.407
$220.00Jan 15$0.55$3.80$2.17$0.85 09/11$0.68–$2.45$0.8543
$220.00Apr 16$3.00$6.10$4.55$1.55 09/16$0.78–$4.90$3.0011
$340.00Oct 16$59.90$63.30$61.60$43.35 09/17$5.45–$64.35$59.908
$340.00Nov 20$60.10$62.70$61.40$16.30 08/31$9.30–$63.65$60.102
$340.00Jan 15$61.20$64.10$62.65$45.00 09/16$13.10–$65.15$61.2042
$210.00Apr 16$1.80$4.70$3.25$1.25 09/18$0.63–$3.25$1.8012
$210.00Oct 16$0.00$2.15$1.08--$1.08–$1.08—--4
$350.00Oct 16$69.90$73.60$71.75$42.50 09/10$8.75–$73.75$69.906
$350.00Nov 20$69.90$73.70$71.80$44.83 09/10$13.55–$74.05$69.9029
$350.00Dec 18$70.20$73.10$71.65$45.73 09/10$42.70–$74.10$70.20--
$350.00Jan 15$70.60$73.90$72.25$21.30 07/24$17.25–$74.15$70.601
$350.00Apr 16$72.10$75.30$73.70--$73.70–$73.70—$72.104
$200.00Oct 16$0.00$2.15$1.08$1.01 07/28$0.13–$1.13$1.014
$360.00Oct 16$79.90$83.30$81.60$18.00 08/17$13.20–$84.00$79.903
$360.00Nov 20$79.90$83.40$81.65$18.20 08/28$18.05–$84.10$79.902
$360.00Jan 15$80.00$83.20$81.60$64.43 09/18$21.65–$83.80$80.0018
$195.00Jan 15$0.00$1.30$0.65$0.51 09/17$0.65–$1.35$0.511
$195.00Oct 16$0.00$2.15$1.08--$1.08–$1.08—--4
$195.00Apr 16$1.25$2.35$1.80--$1.80–$1.80—$1.253
$370.00Oct 16$89.90$93.40$91.65$22.80 08/06$19.10–$94.00$89.90--
$370.00Jan 15$89.90$93.90$91.90$28.70 07/31$27.30–$94.00$89.902
$185.00Nov 20$0.00$0.75$0.38$0.20 09/17$0.38–$1.25$0.201
$380.00Oct 16$99.70$103.90$101.80$25.60 07/27$27.00–$104.00$99.70--
$380.00Jan 15$99.90$103.60$101.75$34.50 07/31$33.75–$104.10$99.90--
$390.00Oct 16$109.90$113.80$111.85$34.69 07/31$35.55–$114.00$109.90--
$390.00Jan 15$109.90$113.60$111.75$44.20 08/05$40.70–$113.95$109.90--
$400.00Oct 16$119.80$124.00$121.90$106.49 09/18$44.55–$124.00$119.80--
$400.00Jan 15$119.90$123.60$121.75$36.50 07/28$49.05–$124.00$119.90--
$440.00Jan 15$159.80$163.80$161.80$78.60 07/29$84.80–$164.00$159.80--
$480.00Oct 16$199.80$204.00$201.90$142.80 08/31$124.65–$204.10$199.80--
$490.00Oct 16$209.90$213.80$211.85$135.60 07/23$134.65–$214.10$209.90--

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 425
Total Puts 1,010
Put/Call Ratio 2.38
Net Difference -585

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,674
Total Puts 1,123
Average Put/Call Ratio 1.08
Ratio Trend Rising

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