Tour v528
AON
AON PLC A
$272.10 -2.16%
$272.30 (+0.07%)🌙
as of 09/29 02:50 AM
(9/25 18:08) ◀
|
Monday, September 28, 2026 (2:50am)
January 2026
|
▶ (9/29 18:09)
◀ 9/28 02:50 ▶

Option Volume

Detail
ℹ
Current (09/29) 1,230
Calls: 691 (56%)
Puts: 539 (44%)
Prior (09/25) 1,435
Calls: 425 (30%)
Puts: 1,010 (70%)
Current vs Prior -14.29%
Calls: +62.59% (Calls)
Puts: -46.63% (Puts)
Prior 7-Day Total 3,555
Calls: 1,490 (42%)
Puts: 2,065 (58%)
Prior 7-Day Average 507
Calls: 212 (42%)
Puts: 295 (58%)
Current vs Prior 7-Day Avg +142.19%
Calls: +224.63%
Puts: +82.71%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/29) $1.13M
Calls: $600.4K (53%)
Puts: $525.2K (47%)
Prior (09/25) $1.97M
Calls: $303.0K (15%)
Puts: $1.66M (85%)
Current vs Prior -42.77%
Calls: +98.14%
Puts: -68.44%
Prior 7-Day Total $4.33M
Calls: $1.10M (25%)
Puts: $3.23M (75%)
Prior 7-Day Average $618.4K
Calls: $156.8K (25%)
Puts: $461.6K (75%)
Current vs Prior 7-Day Avg +82.01%
Calls: +282.96%
Puts: +13.77%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/29) 0.78
Prior (09/25) 2.38
Current vs Prior -67.18%
Prior 7-Day Average 1.41
Current vs Prior 7-Day Avg -44.60%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (09/29) 4,959
Calls: 2,080 (42%)
Puts: 2,879 (58%)
Prior (09/25) 9,487
Calls: 5,094 (54%)
Puts: 4,393 (46%)
Current vs Prior -47.73%
Prior 7-Day Total 35,250
Calls: 19,356 (55%)
Puts: 15,894 (45%)
Prior 7-Day Average 5,035
Calls: 2,765 (55%)
Puts: 2,270 (45%)
Current vs Prior 7-Day Avg -1.52%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)
Current 7.17% | 11.54%
Prior 7.81% | 11.55%
Current vs Prior -8.19% | -0.06%
Prior 7-Day Avg 6.15% | 10.03%
Current vs 7-Day Avg +16.60% | +15.09%
Prior 7-Day Eod 7.81% | 11.55%
Current vs 7-Day Eod -8.19% | -0.06%
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

Dollar volume significantly above 7-day average (82% higher). Volume explosion - 143% above 7-day average (1,230 vs avg 507). P/C ratio dropping 67% - sentiment shifting bullish. Declining open interest (down 48%) indicates positions being closed.

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 BEARISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
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 7.4%, best 5.7%)

CALLS (0)
No calls meet the criteria
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Oct 1656.3059.60$57.955.7%10.9212
$310.00Oct 1636.8039.60$38.207.3%100.98--
$320.00Oct 1646.3049.90$48.107.5%30.9854
$300.00Oct 1627.4030.00$28.709.1%330.94583

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 0.85, highest 0.98)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Oct 1621.9025.00$23.4513.2%210.916
$270.00Oct 166.409.80$8.1042.0%50.565
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Oct 1646.3049.90$48.107.5%30.9854
$310.00Oct 1636.8039.60$38.207.3%100.98--
$300.00Oct 1627.4030.00$28.709.1%330.94583
$330.00Oct 1656.3059.60$57.955.7%10.9212
$290.00Oct 1617.9020.90$19.4015.5%100.85201

Most actively traded options today. High liquidity = easy entry/exit. 18 active (total vol 443, top 106)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Oct 160.052.20$1.13190.3%660.07134
$280.00Oct 161.804.10$2.9578.0%230.3146
$320.00Oct 160.050.15$0.10100.0%230.01142
$300.00Oct 160.100.70$0.40150.0%220.06198
$250.00Oct 1621.9025.00$23.4513.2%210.916
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Oct 165.106.50$5.8024.1%1060.45161
$260.00Oct 161.503.30$2.4075.0%910.2390
$300.00Oct 1627.4030.00$28.709.1%330.94583
$250.00Oct 160.351.30$0.83114.5%190.106
$290.00Oct 1617.9020.90$19.4015.5%100.85201

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. 8 found (best R:R 0.79, avg 10.81)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$280.00$290.00Oct 16$1.75$8.25$1.7531%4.71$281.75
$300.00$310.00Oct 16$0.25$9.75$0.256%39.00$300.25
$290.00$300.00Oct 16$0.80$9.20$0.8015%11.50$290.80
$270.00$280.00Oct 16$5.15$4.85$5.1556%0.94$275.15
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$280.00$270.00Oct 16$5.60$4.40$5.6069%0.79$274.40
$250.00$240.00Oct 16$0.43$9.57$0.4310%22.26$249.57
$270.00$260.00Oct 16$3.40$6.60$3.4044%1.94$266.60
$260.00$250.00Oct 16$1.57$8.43$1.5723%5.37$258.43

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 6 found (best R:R 0.19, avg 0.18)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$290.00$300.00Oct 16$0.80$0.80$9.2085%0.09$290.80
$300.00$310.00Oct 16$0.25$0.25$9.7594%0.03$300.25
$280.00$290.00Oct 16$1.75$1.75$8.2569%0.21$281.75
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$260.00$250.00Oct 16$1.57$1.57$8.4377%0.19$258.43
$270.00$260.00Oct 16$3.40$3.40$6.6056%0.52$266.60
$250.00$240.00Oct 16$0.43$0.43$9.5790%0.04$249.57

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 5.11% of stock, avg 6.72%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$270.00Oct 16$8.10$5.80$13.90$256.10$283.905.11%
$280.00Oct 16$2.95$11.40$14.35$265.65$294.355.27%
$290.00Oct 16$1.20$19.40$20.60$269.40$310.607.57%
$250.00Oct 16$23.45$0.83$24.28$225.72$274.288.92%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 12 found (cheapest 0.45% of stock, avg 1.63%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$300.00$250.00Oct 16$0.40$0.83$1.23$248.77$301.23
$330.00$250.00Oct 16$1.13$0.83$1.96$248.04$331.96
$290.00$250.00Oct 16$1.20$0.83$2.03$247.97$292.03
$300.00$260.00Oct 16$0.40$2.40$2.80$257.20$302.80
$290.00$260.00Oct 16$1.20$2.40$3.60$256.40$293.60
$330.00$260.00Oct 16$1.13$2.40$3.53$256.47$333.53
$280.00$250.00Oct 16$2.95$0.83$3.78$246.22$283.78
$280.00$260.00Oct 16$2.95$2.40$5.35$254.65$285.35
$290.00$270.00Oct 16$1.20$5.80$7.00$263.00$297.00
$300.00$270.00Oct 16$0.40$5.80$6.20$263.80$306.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 0.07, avg credit $1.93)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
240/250300/310Oct 16$0.68$9.3285%0.07$249.32$300.68
250/260300/310Oct 16$1.82$8.1871%0.22$258.18$301.82
240/250290/300Oct 16$1.23$8.7776%0.14$248.77$291.23
250/260290/300Oct 16$2.37$7.6362%0.31$257.63$292.37
240/250280/290Oct 16$2.18$7.8260%0.28$247.82$282.18
250/260280/290Oct 16$3.32$6.6846%0.50$256.68$283.32

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 3.55, cheapest $0.20)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$280.00$290.00$300.00Oct 16$0.95$9.0525%9.53
$290.00$300.00$310.00Oct 16$0.55$9.4512%17.18
$300.00$310.00$320.00Oct 16$0.20$9.804%49.00
$270.00$280.00$290.00Oct 16$3.40$6.6041%1.94
$310.00$320.00$330.00Oct 16$1.08$8.925%8.26
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$260.00$270.00$280.00Oct 16$2.20$7.8046%3.55
$290.00$300.00$310.00Oct 16$0.20$9.8012%49.00
$250.00$260.00$270.00Oct 16$1.83$8.1735%4.46
$270.00$280.00$290.00Oct 16$2.40$7.6041%3.17
$280.00$290.00$300.00Oct 16$1.30$8.7025%6.69

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 12 found (best net $-0.20, 4 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$310.00$320.001:2Oct 16-$0.05$9.95
$320.00$330.001:2Oct 16-$2.16$7.84
$250.00$270.001:2Oct 16$7.25$12.75
$270.00$280.001:2Oct 16$2.20$7.80
$280.00$290.001:2Oct 16$0.55$9.45
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$280.00$270.001:2Oct 16-$0.20$9.80
$290.00$280.001:2Oct 16-$3.40$6.60
$270.00$260.001:2Oct 16$1.00$9.00
$250.00$240.001:2Oct 16$0.03$9.97
$260.00$250.001:2Oct 16$0.74$9.26

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 0.66%, avg 0.28%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$280.00Oct 16$1.800.312.9%0.66%3.56%2346
$290.00Oct 16$0.400.156.6%0.15%6.73%3100
$300.00Oct 16$0.100.0610.2%0.04%10.29%22198

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. 174 contracts (avg 438 vol/day, 173 traded recently)

AON averages only 438 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 $220.00 11-20 call last traded $60.00 on 09/24 (now $52.00/$54.60) — try a limit near $53.30. Also watch the $250.00 01-15 call last traded $83.76 on 08/31 (now $31.20/$33.60) — try a limit near $32.40; the $250.00 04-16 call last traded $43.28 on 09/24 (now $37.80/$41.00) — try a limit near $39.40. Most tradeable put: the $330.00 10-16 put last traded $52.20 on 09/24 (now $56.30/$59.60) — try a limit near $56.30.
CALLS (95)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$270.00Oct 16$6.40$9.80$8.10$14.30 09/25$8.10–$87.60$8.105
$270.00Nov 20$12.60$16.20$14.40$19.60 09/25$14.40–$88.65$14.404
$270.00Dec 18$15.80$19.40$17.60$22.37 09/25$17.60–$47.40$17.602
$270.00Jan 15$18.40$21.40$19.90$23.30 09/24$19.90–$91.05$19.902
$270.00Apr 16$27.20$29.40$28.30$31.00 09/24$28.30–$95.20$28.30--
$280.00Oct 16$1.80$4.10$2.95$7.67 09/25$2.95–$77.75$2.9546
$280.00Nov 20$9.20$11.40$10.30$13.40 09/25$10.30–$79.20$10.3033
$280.00Dec 18$12.70$13.90$13.30$16.87 09/25$13.30–$39.40$13.3017
$280.00Jan 15$15.10$16.40$15.75$20.50 09/25$15.75–$81.95$15.7510
$280.00Apr 16$21.10$24.20$22.65$26.88 09/25$22.65–$86.60$22.6527
$260.00Jan 15$24.50$27.60$26.05$111.00 07/29$26.05–$100.65$26.054
$260.00Apr 16$31.70$34.50$33.10$67.05 09/01$33.10–$104.35$33.10--
$290.00Oct 16$0.40$2.00$1.20$3.64 09/25$1.20–$68.00$1.20100
$290.00Nov 20$4.40$8.00$6.20$9.15 09/25$6.20–$69.80$6.20107
$290.00Dec 18$7.40$9.80$8.60$12.80 09/25$8.60–$31.85$8.60--
$290.00Jan 15$9.70$13.30$11.50$15.00 09/25$11.50–$73.05$11.50--
$290.00Apr 16$17.20$20.70$18.95$21.70 09/24$18.95–$78.30$18.9530
$250.00Oct 16$21.90$25.00$23.45$30.30 09/24$23.45–$107.35$23.456
$250.00Nov 20$25.80$29.50$27.65$33.90 09/25$27.65–$107.90$27.65--
$250.00Dec 18$28.70$31.90$30.30$52.10 09/17$30.30–$65.40$30.30--
$250.00Jan 15$31.20$33.60$32.40$83.76 08/31$32.40–$110.05$32.402
$250.00Apr 16$37.80$41.00$39.40$43.28 09/24$39.40–$113.25$39.4010
$300.00Oct 16$0.10$0.70$0.40$1.40 09/25$0.40–$58.30$0.40198
$300.00Nov 20$3.30$4.60$3.95$6.50 09/25$3.95–$60.40$3.9519
$300.00Dec 18$6.10$8.00$7.05$9.10 09/25$7.05–$25.55$7.0526
$300.00Jan 15$7.10$10.30$8.70$11.74 09/25$8.70–$64.15$8.7053
$300.00Apr 16$13.60$17.30$15.45$17.50 09/24$15.45–$70.25$15.4523
$240.00Jan 15$38.30$41.10$39.70$57.79 09/21$39.70–$119.60$39.70--
$240.00Apr 16$44.40$47.00$45.70$67.00 09/17$45.70–$122.75$45.70--
$310.00Oct 16$0.00$0.30$0.15$0.55 09/25$0.15–$48.85$0.15133
$310.00Nov 20$1.95$3.30$2.63$4.10 09/25$2.63–$51.80$2.6387
$310.00Dec 18$3.10$5.30$4.20$6.60 09/24$4.20–$19.75$4.20--
$310.00Jan 15$5.80$8.00$6.90$7.90 09/24$6.90–$55.90$6.9016
$310.00Apr 16$11.00$14.40$12.70$14.80 09/24$12.70–$62.60$12.70--
$230.00Nov 20$42.90$46.30$44.60$109.70 08/31$44.60–$127.65$44.60--
$320.00Oct 16$0.05$0.15$0.10$0.23 09/25$0.10–$40.00$0.10142
$320.00Nov 20$0.95$2.20$1.58$2.85 09/25$1.58–$43.45$1.5819
$320.00Dec 18$1.75$4.50$3.13$4.50 09/25$3.13–$14.80$3.13--
$320.00Jan 15$3.30$5.70$4.50$6.03 09/25$4.50–$47.95$4.5069
$320.00Apr 16$8.90$12.10$10.50$11.90 09/24$10.50–$55.30$10.50--
$220.00Nov 20$52.00$54.60$53.30$60.00 09/24$53.30–$137.25$53.303
$220.00Jan 15$56.10$58.40$57.25$61.05 09/24$57.25–$139.05$57.25--
$330.00Oct 16$0.05$2.20$1.13$0.15 09/24$0.35–$31.30$0.15134
$330.00Nov 20$0.00$3.00$1.50$1.75 09/25$1.27–$35.40$1.50--
$330.00Dec 18$0.65$4.40$2.53$3.00 09/25$2.53–$11.30$2.53--
$330.00Jan 15$2.25$5.00$3.63$4.90 09/25$3.63–$40.60$3.63--
$330.00Apr 16$6.80$10.00$8.40$9.75 09/24$8.40–$48.25$8.40--
$210.00Oct 16$60.70$64.40$62.55$89.00 09/17$62.55–$146.90$62.55--
$210.00Nov 20$61.60$64.10$62.85$148.10 08/14$62.85–$147.30$62.85--
$210.00Apr 16$67.90$71.30$69.60$76.78 09/25$69.60–$150.80$69.60--
$340.00Oct 16$0.00$0.30$0.15$0.20 09/25$0.15–$23.50$0.15--
$340.00Nov 20$0.00$2.70$1.35$1.45 09/25$0.83–$28.25$1.35--
$340.00Jan 15$1.10$3.10$2.10$9.30 09/15$2.10–$33.80$2.1061
$340.00Apr 16$5.80$8.80$7.30$17.10 09/14$7.30–$42.10$7.30--
$200.00Jan 15$73.30$77.00$75.15$110.50 09/09$75.15–$158.55$75.15--
$350.00Oct 16$0.00$2.15$1.08$0.05 09/24$0.25–$16.90$0.05--
$350.00Nov 20$0.00$1.65$0.83$6.80 09/08$0.83–$22.00$0.837
$350.00Dec 18$0.00$3.10$1.55$2.25 09/21$1.38–$5.85$1.55--
$350.00Jan 15$0.65$3.70$2.18$2.70 09/25$2.18–$27.85$2.18--
$350.00Apr 16$4.20$7.10$5.65$6.50 09/25$5.65–$36.20$5.65--
$360.00Oct 16$0.00$2.15$1.08$0.15 09/25$0.28–$10.65$0.15--
$360.00Nov 20$0.00$2.45$1.23$0.49 09/25$0.45–$16.80$0.49--
$360.00Dec 18$0.00$3.00$1.50$1.50 09/21$1.25–$4.05$1.50--
$360.00Jan 15$0.10$3.40$1.75$1.70 09/25$1.75–$22.70$1.70--
$360.00Apr 16$2.80$6.30$4.55$7.28 09/18$4.55–$31.45$4.55--
$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–$12.20$1.18--
$370.00Jan 15$0.35$3.00$1.68$1.20 09/25$1.55–$17.95$1.20--
$370.00Apr 16$2.15$5.20$3.68$13.88 09/01$3.68–$26.55$3.68--
$380.00Oct 16$0.00$2.15$1.08$0.40 09/09$0.18–$5.05$0.40--
$380.00Nov 20$0.00$2.25$1.13$1.50 09/14$0.65–$9.50$1.13--
$380.00Dec 18$0.00$2.50$1.25$1.90 09/14$1.25–$2.15$1.25--
$380.00Jan 15$0.00$1.60$0.80$0.95 09/25$0.80–$14.85$0.80328
$390.00Oct 16$0.00$1.25$0.63$0.30 09/08$0.28–$3.05$0.30357
$390.00Nov 20$0.00$2.20$1.10$1.90 09/04$1.08–$7.35$1.10--
$390.00Jan 15$0.00$2.75$1.38$0.92 09/25$0.78–$11.95$0.92--
$390.00Apr 16$0.60$4.10$2.35$6.30 09/15$2.35–$19.50$2.35--
$400.00Oct 16$0.00$0.55$0.28$0.14 09/10$0.10–$2.05$0.14--
$400.00Nov 20$0.00$2.15$1.08$5.20 08/20$1.08–$5.15$1.08--
$400.00Jan 15$0.40$2.60$1.50$0.55 09/25$0.50–$9.40$0.55--
$400.00Apr 16$0.20$3.30$1.75$2.90 09/17$1.75–$16.40$1.75--
$410.00Oct 16$0.00$0.55$0.28$0.11 09/14$0.10–$1.40$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$0.38–$1.65$0.65--
$410.00Jan 15$0.00$2.45$1.23$1.28 09/10$0.40–$7.40$1.23--
$410.00Apr 16$0.00$3.30$1.65$3.60 09/11$1.63–$13.90$1.65--
$420.00Oct 16$0.00$2.15$1.08$1.50 08/13$0.05–$1.43$1.08--
$420.00Jan 15$0.00$2.35$1.18$1.00 09/17$0.45–$5.80$1.00--
$430.00Oct 16$0.00$2.15$1.08$1.20 08/12$1.08–$1.30$1.08--
$430.00Jan 15$0.00$2.30$1.15$8.60 08/05$0.53–$4.53$1.15--
$430.00Apr 16$0.00$2.50$1.25$2.35 09/15$1.18–$9.65$1.25--
$440.00Oct 16$0.00$2.15$1.08$0.73 09/01$0.05–$1.23$0.73--
$440.00Jan 15$0.00$2.25$1.13$9.10 07/29$0.88–$3.50$1.13--
$440.00Apr 16$0.00$1.90$0.95$1.55 09/11$0.70–$8.00$0.95--
$450.00Oct 16$0.00$2.15$1.08$1.05 08/06$1.08–$1.20$1.05--
PUTS (79)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$270.00Oct 16$5.10$6.50$5.80$3.70 09/25$0.38–$5.80$5.10161
$270.00Nov 20$11.00$13.70$12.35$9.02 09/25$0.98–$12.35$11.0030
$270.00Dec 18$12.50$15.50$14.00$10.12 09/25$3.48–$14.00$12.50--
$270.00Jan 15$14.00$17.20$15.60$12.60 09/25$2.28–$15.60$14.0077
$270.00Apr 16$18.80$22.40$20.60$7.66 09/09$3.80–$20.60$18.809
$280.00Oct 16$9.70$13.10$11.40$7.70 09/25$0.65–$11.40$9.70476
$280.00Nov 20$15.40$18.60$17.00$13.27 09/25$1.30–$17.00$15.40--
$280.00Dec 18$18.60$21.20$19.90$15.50 09/25$5.60–$19.90$18.60--
$280.00Jan 15$20.40$22.50$21.45$17.15 09/25$2.65–$21.45$20.4062
$260.00Oct 16$1.50$3.30$2.40$1.95 09/25$0.23–$2.40$1.9590
$260.00Nov 20$6.00$9.30$7.65$5.60 09/25$1.40–$7.65$6.0020
$260.00Dec 18$8.30$10.60$9.45$4.40 09/21$2.63–$9.45$8.30510
$260.00Jan 15$9.80$12.90$11.35$9.07 09/25$1.53–$11.35$9.8026
$260.00Apr 16$14.40$17.90$16.15$13.73 09/24$2.90–$16.15$14.40--
$290.00Oct 16$17.90$20.90$19.40$13.50 09/25$0.85–$19.40$17.90201
$290.00Nov 20$22.10$25.10$23.60$19.40 09/25$1.98–$23.60$22.10--
$290.00Dec 18$24.30$27.20$25.75$11.80 09/17$8.50–$25.75$24.30--
$290.00Jan 15$25.60$28.40$27.00$23.12 09/25$3.20–$27.00$25.60230
$290.00Apr 16$29.90$33.70$31.80$19.00 09/18$6.00–$31.80$29.90--
$250.00Oct 16$0.35$1.30$0.83$0.75 09/25$0.20–$1.58$0.756
$250.00Nov 20$3.40$6.20$4.80$3.50 09/25$1.02–$4.95$3.5020
$250.00Dec 18$5.80$7.80$6.80--$1.75–$6.80$5.803
$250.00Jan 15$7.30$9.40$8.35$6.45 09/25$1.65–$8.35$7.30274
$250.00Apr 16$11.00$14.20$12.60$6.50 09/21$2.25–$12.60$11.0021
$300.00Oct 16$27.40$30.00$28.70$22.93 09/25$0.98–$28.70$27.40583
$300.00Nov 20$29.50$33.00$31.25$16.15 09/18$2.00–$31.25$29.50--
$300.00Dec 18$31.60$34.60$33.10$14.96 09/16$11.80–$33.10$31.60--
$300.00Jan 15$32.20$35.80$34.00$29.10 09/25$4.22–$34.00$32.20--
$300.00Apr 16$36.90$40.20$38.55$33.95 09/25$7.65–$38.55$36.90--
$240.00Oct 16$0.10$0.70$0.40$1.14 09/24$0.13–$1.27$0.406
$240.00Nov 20$2.25$3.50$2.88$2.15 09/25$0.88–$2.88$2.252
$240.00Dec 18$3.00$5.20$4.10$4.20 09/24$1.20–$4.10$4.10--
$240.00Jan 15$4.70$6.70$5.70$4.52 09/25$1.13–$5.70$4.70--
$240.00Apr 16$7.80$10.50$9.15$8.40 09/24$1.68–$9.15$8.40--
$310.00Oct 16$36.80$39.60$38.20$30.56 09/25$0.98–$38.20$36.80--
$310.00Nov 20$38.00$41.50$39.75$33.65 09/25$3.18–$39.75$38.00--
$310.00Dec 18$39.10$42.90$41.00$18.35 09/15$15.95–$41.00$39.10--
$310.00Jan 15$40.70$43.90$42.30$21.93 09/16$5.60–$42.30$40.70--
$310.00Apr 16$44.20$47.50$45.85$31.05 09/21$9.75–$45.85$44.20--
$230.00Nov 20$0.90$2.35$1.63$1.25 09/25$1.15–$1.85$1.253
$230.00Jan 15$2.10$5.30$3.70$1.36 09/17$1.05–$3.70$2.10--
$230.00Apr 16$5.30$8.30$6.80$1.75 09/09$1.10–$6.80$5.30--
$320.00Oct 16$46.30$49.90$48.10$41.83 09/25$1.88–$48.10$46.3054
$320.00Nov 20$46.90$50.60$48.75$31.10 09/21$4.85–$48.75$46.90--
$320.00Dec 18$47.80$51.60$49.70$32.40 09/21$21.70–$49.70$47.80--
$320.00Jan 15$48.70$52.20$50.45$44.43 09/25$7.65–$50.45$48.70--
$320.00Apr 16$52.50$55.40$53.95$50.35 09/24$12.25–$53.95$52.50--
$220.00Oct 16$0.00$1.80$0.90$0.10 09/25$0.08–$1.18$0.10--
$220.00Nov 20$0.40$1.85$1.13$0.70 09/25$0.70–$1.40$0.70--
$220.00Jan 15$1.10$4.00$2.55$0.85 09/11$0.68–$2.55$1.10--
$220.00Apr 16$3.40$6.50$4.95$1.55 09/16$0.78–$4.95$3.40--
$330.00Oct 16$56.30$59.60$57.95$52.20 09/24$3.30–$57.95$56.3012
$330.00Nov 20$56.50$60.10$58.30$7.30 08/28$7.00–$58.30$56.50--
$330.00Dec 18$57.00$60.70$58.85$36.70 09/17$27.85–$58.85$57.00--
$330.00Jan 15$57.70$61.10$59.40$53.59 09/24$10.00–$59.40$57.70--
$330.00Apr 16$60.40$63.60$62.00$34.08 09/09$14.80–$62.00$60.40--
$210.00Apr 16$2.05$4.90$3.48$1.60 09/21$0.63–$3.48$2.05--
$340.00Oct 16$66.30$69.90$68.10$62.20 09/24$5.45–$68.10$66.30--
$340.00Nov 20$65.90$70.00$67.95$61.40 09/24$9.30–$67.95$65.90--
$340.00Jan 15$66.80$70.50$68.65$45.00 09/16$13.10–$68.65$66.80--
$200.00Oct 16$0.00$2.15$1.08$0.53 09/24$0.13–$1.13$0.53--
$195.00Jan 15$0.00$2.80$1.40$0.51 09/17$0.65–$1.40$0.51--
$195.00Apr 16$1.15$2.75$1.95$1.73 09/24$1.80–$2.03$1.733
$350.00Oct 16$76.30$79.90$78.10$72.20 09/24$8.75–$78.10$76.30--
$350.00Nov 20$76.30$79.70$78.00$44.83 09/10$13.55–$78.00$76.30--
$350.00Dec 18$76.30$79.90$78.10$45.73 09/10$42.70–$78.10$76.30--
$185.00Nov 20$0.00$2.25$1.13$0.20 09/17$0.38–$1.25$0.20--
$360.00Oct 16$86.30$89.90$88.10$82.20 09/24$13.20–$88.10$86.30--
$360.00Nov 20$86.30$89.70$88.00$18.20 08/28$18.05–$88.00$86.30--
$360.00Jan 15$85.70$90.00$87.85$64.43 09/18$21.65–$87.85$85.70--
$370.00Oct 16$96.30$99.90$98.10$22.80 08/06$19.10–$98.10$96.30--
$370.00Jan 15$96.50$99.90$98.20$28.70 07/31$27.30–$98.20$96.50--
$370.00Apr 16$96.50$100.20$98.35$91.80 09/24$32.60–$98.35$96.50--
$380.00Jan 15$106.40$109.90$108.15$34.50 07/31$33.75–$108.15$106.40--
$390.00Oct 16$116.40$119.90$118.15$34.69 07/31$35.55–$118.15$116.40--
$390.00Jan 15$116.50$119.80$118.15$44.20 08/05$40.70–$118.15$116.50--
$400.00Oct 16$126.30$129.90$128.10$105.55 09/21$44.55–$128.10$126.30--
$440.00Jan 15$166.30$170.00$168.15$78.60 07/29$84.80–$168.15$166.30--
$480.00Oct 16$206.30$209.90$208.10$142.80 08/31$124.65–$208.10$206.30--

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 691
Total Puts 539
Put/Call Ratio 0.78
Net Difference 152

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,490
Total Puts 2,065
Average Put/Call Ratio 1.41
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