Tour v528
AON
AON PLC A
$275.90 +1.40%
$275.85 (-0.02%)🌙
as of 09/29 06:09 PM
(9/28 02:50) ◀
|
Tuesday, September 29, 2026 (6:09pm)
January 2026
|
▶ (9/30 23:40)
◀ 9/29 18:09 ▶

Option Volume

Detail
ℹ
Current (09/29) 1,015
Calls: 640 (63%)
Puts: 375 (37%)
Prior (09/28) 1,230
Calls: 691 (56%)
Puts: 539 (44%)
Current vs Prior -17.48%
Calls: -7.38% (Calls)
Puts: -30.43% (Puts)
Prior 7-Day Total 4,672
Calls: 2,109 (45%)
Puts: 2,563 (55%)
Prior 7-Day Average 667
Calls: 301 (45%)
Puts: 366 (55%)
Current vs Prior 7-Day Avg +52.08%
Calls: +112.42%
Puts: +2.42%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/29) $622.3K
Calls: $410.6K (66%)
Puts: $211.8K (34%)
Prior (09/28) $1.13M
Calls: $600.4K (53%)
Puts: $525.2K (47%)
Current vs Prior -44.71%
Calls: -31.62%
Puts: -59.67%
Prior 7-Day Total $5.39M
Calls: $1.67M (31%)
Puts: $3.73M (69%)
Prior 7-Day Average $770.6K
Calls: $238.0K (31%)
Puts: $532.5K (69%)
Current vs Prior 7-Day Avg -19.24%
Calls: +72.47%
Puts: -60.23%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/29) 0.59
Prior (09/28) 0.78
Current vs Prior -24.88%
Prior 7-Day Average 1.44
Current vs Prior 7-Day Avg -59.26%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/29) 10,542
Calls: 5,690 (54%)
Puts: 4,852 (46%)
Prior (09/28) 4,959
Calls: 2,080 (42%)
Puts: 2,879 (58%)
Current vs Prior +112.58%
Prior 7-Day Total 37,491
Calls: 19,906 (53%)
Puts: 17,585 (47%)
Prior 7-Day Average 5,355
Calls: 2,843 (53%)
Puts: 2,512 (47%)
Current vs Prior 7-Day Avg +96.83%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)
Current 7.05% | 11.49%
Prior 7.17% | 11.54%
Current vs Prior -1.63% | -0.44%
Prior 7-Day Avg 6.54% | 10.54%
Current vs 7-Day Avg +7.80% | +9.03%
Prior 7-Day Eod 7.17% | 11.54%
Current vs 7-Day Eod -1.63% | -0.44%
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

Moderately bullish flow with 66% call dollar volume ($410.6K). Bullish P/C ratio of 0.59. P/C ratio dropping 25% - sentiment shifting bullish. Rising open interest (up 113%) indicates new positions being established.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BEARISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
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 5 of results (avg 7.7%, best 5.2%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Oct 1635.6038.60$37.108.1%20.942
$250.00Oct 1626.4028.90$27.659.0%--0.9119
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Oct 1652.6055.40$54.005.2%--0.9711
$320.00Oct 1642.0045.00$43.506.9%--0.9512
$310.00Oct 1632.2035.40$33.809.5%10.94174

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 0.84, highest 0.97)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Oct 1635.6038.60$37.108.1%20.942
$250.00Oct 1626.4028.90$27.659.0%--0.9119
$270.00Oct 169.3012.00$10.6525.4%390.659
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Oct 1652.6055.40$54.005.2%--0.9711
$320.00Oct 1642.0045.00$43.506.9%--0.9512
$310.00Oct 1632.2035.40$33.809.5%10.94174
$300.00Oct 1622.5025.60$24.0512.9%360.88573
$290.00Oct 1614.2016.30$15.2513.8%60.77197

Most actively traded options today. High liquidity = easy entry/exit. 15 active (total vol 660, top 173)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Oct 161.952.70$2.3332.2%1530.23100
$280.00Oct 164.605.80$5.2023.1%720.4259
$300.00Oct 160.601.55$1.0888.0%660.12201
$270.00Oct 169.3012.00$10.6525.4%390.659
$310.00Oct 160.150.80$0.48135.4%130.06138
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Oct 161.502.05$1.7830.9%1730.18152
$270.00Oct 163.704.30$4.0015.0%800.35220
$300.00Oct 1622.5025.60$24.0512.9%360.88573
$250.00Oct 160.401.00$0.7085.7%140.0820
$290.00Oct 1614.2016.30$15.2513.8%60.77197

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 0.55, avg 21.42)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$290.00$300.00Oct 16$1.25$8.75$1.2523%7.00$291.25
$320.00$330.00Oct 16$0.22$9.78$0.225%44.45$320.22
$330.00$340.00Oct 16$0.13$9.87$0.133%75.92$330.13
$270.00$280.00Oct 16$5.45$4.55$5.4565%0.83$275.45
$300.00$310.00Oct 16$0.60$9.40$0.6012%15.67$300.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$290.00$280.00Oct 16$6.45$3.55$6.4577%0.55$283.55
$270.00$260.00Oct 16$2.22$7.78$2.2235%3.50$267.78
$260.00$250.00Oct 16$1.08$8.92$1.0818%8.26$258.92
$280.00$270.00Oct 16$4.80$5.20$4.8058%1.08$275.20
$250.00$200.00Oct 16$0.65$49.35$0.658%75.92$249.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 8 found (best R:R 0.01, avg 0.13)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$280.00$290.00Oct 16$2.87$2.87$7.1358%0.40$282.87
$300.00$310.00Oct 16$0.60$0.60$9.4088%0.06$300.60
$330.00$340.00Oct 16$0.13$0.13$9.8797%0.01$330.13
$320.00$330.00Oct 16$0.22$0.22$9.7895%0.02$320.22
$290.00$300.00Oct 16$1.25$1.25$8.7577%0.14$291.25
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$250.00$200.00Oct 16$0.65$0.65$49.3592%0.01$249.35
$260.00$250.00Oct 16$1.08$1.08$8.9282%0.12$258.92
$270.00$260.00Oct 16$2.22$2.22$7.7865%0.29$267.78

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 5.07% of stock, avg 7.23%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$280.00Oct 16$5.20$8.80$14.00$266.00$294.005.07%
$270.00Oct 16$10.65$4.00$14.65$255.35$284.655.31%
$290.00Oct 16$2.33$15.25$17.58$272.42$307.586.37%
$300.00Oct 16$1.08$24.05$25.13$274.87$325.139.11%
$250.00Oct 16$27.65$0.70$28.35$221.65$278.3510.28%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 15 found (cheapest 0.43% of stock, avg 1.52%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$310.00$250.00Oct 16$0.48$0.70$1.18$248.82$311.18
$350.00$250.00Oct 16$1.08$0.70$1.78$248.22$351.78
$300.00$250.00Oct 16$1.08$0.70$1.78$248.22$301.78
$310.00$260.00Oct 16$0.48$1.78$2.26$257.74$312.26
$300.00$260.00Oct 16$1.08$1.78$2.86$257.14$302.86
$350.00$260.00Oct 16$1.08$1.78$2.86$257.14$352.86
$290.00$250.00Oct 16$2.33$0.70$3.03$246.97$293.03
$290.00$260.00Oct 16$2.33$1.78$4.11$255.89$294.11
$310.00$270.00Oct 16$0.48$4.00$4.48$265.52$314.48
$300.00$270.00Oct 16$1.08$4.00$5.08$264.92$305.08

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 12 found (best R:R 0.14, avg credit $1.87)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
250/260330/340Oct 16$1.21$8.7980%0.14$258.79$331.21
250/260320/330Oct 16$1.30$8.7077%0.15$258.70$321.30
250/260300/310Oct 16$1.68$8.3270%0.20$258.32$301.68
260/270330/340Oct 16$2.35$7.6562%0.31$267.65$332.35
260/270320/330Oct 16$2.44$7.5660%0.32$267.56$322.44
250/260290/300Oct 16$2.33$7.6759%0.30$257.67$292.33
260/270300/310Oct 16$2.82$7.1853%0.39$267.18$302.82
260/270290/300Oct 16$3.47$6.5342%0.53$266.53$293.47
200/250330/340Oct 16$0.78$49.2289%0.02$249.22$330.78
200/250320/330Oct 16$0.87$49.1387%0.02$249.13$320.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 5.06, cheapest $0.09)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$290.00$300.00$310.00Oct 16$0.65$9.3517%14.38
$280.00$290.00$300.00Oct 16$1.62$8.3830%5.17
$320.00$330.00$340.00Oct 16$0.09$9.914%110.11
$270.00$280.00$290.00Oct 16$2.58$7.4242%2.88
$300.00$310.00$320.00Oct 16$0.62$9.387%15.13
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$270.00$280.00$290.00Oct 16$1.65$8.3542%5.06
$250.00$260.00$270.00Oct 16$1.14$8.8627%7.77
$290.00$300.00$310.00Oct 16$0.95$9.0517%9.53
$260.00$270.00$280.00Oct 16$2.58$7.4240%2.88
$280.00$290.00$300.00Oct 16$2.35$7.6530%3.26

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 $-2.35, 6 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$320.00$330.001:2Oct 16-$0.06$9.94
$330.00$340.001:2Oct 16-$0.02$9.98
$310.00$320.001:2Oct 16-$0.52$9.48
$340.00$350.001:2Oct 16-$2.01$7.99
$250.00$270.001:2Oct 16$6.35$13.65
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$290.00$280.001:2Oct 16-$2.35$7.65
$300.00$290.001:2Oct 16-$6.45$3.55
$280.00$270.001:2Oct 16$0.80$9.20
$270.00$260.001:2Oct 16$0.44$9.56
$260.00$250.001:2Oct 16$0.38$9.62

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 1.67%, avg 0.66%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$280.00Oct 16$4.600.421.5%1.67%3.15%7259
$290.00Oct 16$1.950.235.1%0.71%5.82%153100
$300.00Oct 16$0.600.128.7%0.22%8.95%66201
$310.00Oct 16$0.150.0612.4%0.05%12.41%13138

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. 186 contracts (avg 438 vol/day, 172 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 $250.00 04-16 call last traded $43.28 on 09/24 (now $42.00/$43.60) — try a limit near $42.80. Also watch the $210.00 10-16 call last traded $89.00 on 09/17 (now $65.30/$68.00) — try a limit near $66.65; the $210.00 04-16 call last traded $76.78 on 09/25 (now $72.10/$75.20) — try a limit near $73.65. Most tradeable put: the $360.00 10-16 put last traded $82.20 on 09/24 (now $82.40/$85.00) — try a limit near $82.40.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$280.00Oct 16$4.60$5.80$5.20$7.67 09/25$2.95–$77.75$5.2059
$280.00Nov 20$10.10$12.90$11.50$13.40 09/25$10.30–$79.20$11.5073
$280.00Dec 18$13.40$16.70$15.05$16.87 09/25$13.30–$39.40$15.0519
$280.00Jan 15$16.50$18.60$17.55$20.50 09/25$15.75–$81.95$17.5514
$280.00Apr 16$24.60$27.30$25.95$26.88 09/25$22.65–$86.60$25.9545
$270.00Oct 16$9.30$12.00$10.65$14.30 09/25$8.10–$87.60$10.659
$270.00Nov 20$15.40$18.40$16.90$19.60 09/25$14.40–$88.65$16.906
$270.00Dec 18$18.40$22.00$20.20$22.37 09/25$17.60–$47.40$20.205
$270.00Jan 15$21.90$23.90$22.90$23.30 09/24$19.90–$91.05$22.90102
$270.00Apr 16$29.90$32.60$31.25$31.00 09/24$28.30–$95.20$31.0017
$290.00Oct 16$1.95$2.70$2.33$3.64 09/25$1.20–$68.00$2.33100
$290.00Nov 20$6.20$8.80$7.50$9.15 09/25$6.20–$69.80$7.50112
$290.00Dec 18$9.10$12.50$10.80$12.80 09/25$8.60–$31.85$10.8010
$290.00Jan 15$12.20$14.60$13.40$15.00 09/25$11.50–$73.05$13.401
$290.00Apr 16$20.20$22.90$21.55$21.70 09/24$18.95–$78.30$21.5538
$260.00Jan 15$28.00$30.20$29.10$111.00 07/29$26.05–$100.65$29.108
$260.00Apr 16$35.60$37.40$36.50$67.05 09/01$33.10–$104.35$36.501
$300.00Oct 16$0.60$1.55$1.08$1.40 09/25$0.40–$58.30$1.08201
$300.00Nov 20$4.00$6.50$5.25$6.50 09/25$3.95–$60.40$5.2518
$300.00Dec 18$6.60$8.30$7.45$9.10 09/25$7.05–$25.55$7.4525
$300.00Jan 15$8.20$11.60$9.90$11.74 09/25$8.70–$64.15$9.9057
$300.00Apr 16$15.60$19.00$17.30$17.50 09/24$15.45–$70.25$17.3023
$250.00Oct 16$26.40$28.90$27.65$30.30 09/24$23.45–$107.35$27.6519
$250.00Nov 20$29.70$32.40$31.05$33.90 09/25$27.65–$107.90$31.0531
$250.00Dec 18$32.40$35.50$33.95$52.10 09/17$30.30–$65.40$33.952
$250.00Jan 15$34.40$37.70$36.05$83.76 08/31$32.40–$110.05$36.053
$250.00Apr 16$42.00$43.60$42.80$43.28 09/24$39.40–$113.25$42.8016
$310.00Oct 16$0.15$0.80$0.48$0.55 09/25$0.15–$48.85$0.48138
$310.00Nov 20$2.75$3.80$3.28$4.10 09/25$2.63–$51.80$3.2887
$310.00Dec 18$3.60$6.50$5.05$6.60 09/24$4.20–$19.75$5.055
$310.00Jan 15$6.20$8.80$7.50$7.90 09/24$6.90–$55.90$7.5019
$310.00Apr 16$13.10$15.50$14.30$14.80 09/24$12.70–$62.60$14.306
$240.00Jan 15$42.10$45.10$43.60$57.79 09/21$39.70–$119.60$43.603
$240.00Apr 16$48.40$51.60$50.00$67.00 09/17$45.70–$122.75$50.003
$240.00Oct 16$35.60$38.60$37.10--$37.10–$37.10—$35.602
$320.00Oct 16$0.00$1.00$0.50$0.23 09/25$0.10–$40.00$0.23149
$320.00Nov 20$0.90$2.45$1.68$2.85 09/25$1.58–$43.45$1.6820
$320.00Dec 18$2.35$4.70$3.53$4.50 09/25$3.13–$14.80$3.5317
$320.00Jan 15$4.40$6.30$5.35$6.03 09/25$4.50–$47.95$5.3570
$320.00Apr 16$10.40$13.20$11.80$11.90 09/24$10.50–$55.30$11.8013
$230.00Nov 20$46.90$49.90$48.40$109.70 08/31$44.60–$127.65$48.401
$230.00Oct 16$45.40$48.80$47.10--$47.10–$47.10—$45.401
$330.00Oct 16$0.05$0.50$0.28$0.15 09/24$0.28–$31.30$0.15154
$330.00Nov 20$0.90$1.45$1.18$1.75 09/25$1.18–$35.40$1.1812
$330.00Dec 18$0.95$4.40$2.68$3.00 09/25$2.53–$11.30$2.6829
$330.00Jan 15$1.80$4.80$3.30$4.90 09/25$3.30–$40.60$3.3041
$330.00Apr 16$8.10$10.90$9.50$9.75 09/24$8.40–$48.25$9.5012
$220.00Nov 20$56.30$59.20$57.75$60.00 09/24$53.30–$137.25$57.754
$220.00Jan 15$59.20$62.60$60.90$61.05 09/24$57.25–$139.05$60.901
$340.00Oct 16$0.00$0.30$0.15$0.20 09/25$0.15–$23.50$0.1582
$340.00Nov 20$0.05$2.60$1.33$1.45 09/25$0.83–$28.25$1.3351
$340.00Jan 15$1.30$4.50$2.90$9.30 09/15$2.10–$33.80$2.90256
$340.00Apr 16$5.60$8.70$7.15$17.10 09/14$7.15–$42.10$7.1512
$210.00Oct 16$65.30$68.00$66.65$89.00 09/17$62.55–$146.90$66.652
$210.00Nov 20$66.00$69.10$67.55$148.10 08/14$62.85–$147.30$67.551
$210.00Apr 16$72.10$75.20$73.65$76.78 09/25$69.60–$150.80$73.654
$350.00Oct 16$0.00$2.15$1.08$0.05 09/24$0.25–$16.90$0.05178
$350.00Nov 20$0.20$2.40$1.30$6.80 09/08$0.83–$22.00$1.308
$350.00Dec 18$0.00$3.40$1.70$2.25 09/21$1.38–$5.85$1.702
$350.00Jan 15$1.00$4.20$2.60$2.70 09/25$2.18–$27.85$2.60182
$350.00Apr 16$4.70$7.40$6.05$6.50 09/25$5.65–$36.20$6.0515
$200.00Jan 15$77.50$81.10$79.30$110.50 09/09$75.15–$158.55$79.301
$195.00Oct 16$80.20$83.50$81.85--$81.85–$81.85—$80.202
$195.00Apr 16$85.60$87.40$86.50--$86.50–$86.50—$85.603
$360.00Oct 16$0.00$2.15$1.08$0.15 09/25$0.28–$10.65$0.15387
$360.00Nov 20$0.00$2.30$1.15$0.49 09/25$0.45–$16.80$0.49156
$360.00Dec 18$0.00$2.65$1.33$1.50 09/21$1.25–$4.05$1.3310
$360.00Jan 15$0.20$1.95$1.08$1.70 09/25$1.08–$22.70$1.0893
$360.00Apr 16$3.50$6.20$4.85$7.28 09/18$4.55–$31.45$4.856
$370.00Oct 16$0.00$2.15$1.08$0.70 09/15$0.25–$7.90$0.7079
$370.00Nov 20$0.00$2.25$1.13$1.35 09/11$1.13–$12.20$1.1314
$370.00Jan 15$0.45$2.95$1.70$1.20 09/25$1.55–$17.95$1.20166
$370.00Apr 16$2.55$5.10$3.83$13.88 09/01$3.68–$26.55$3.831
$380.00Oct 16$0.00$2.15$1.08$0.40 09/09$0.18–$5.05$0.40153
$380.00Nov 20$0.00$2.20$1.10$1.50 09/14$0.65–$9.50$1.1064
$380.00Dec 18$0.00$2.35$1.18$1.90 09/14$1.18–$2.15$1.184
$380.00Jan 15$0.00$2.70$1.35$0.95 09/25$0.80–$14.85$0.95328
$380.00Apr 16$2.60$3.60$3.10--$3.10–$3.10—$2.602
$390.00Oct 16$0.00$0.25$0.13$0.30 09/08$0.13–$3.05$0.13357
$390.00Nov 20$0.00$2.15$1.08$1.90 09/04$1.08–$7.35$1.0810
$390.00Jan 15$0.00$2.55$1.27$0.92 09/25$0.78–$11.95$0.92137
$390.00Apr 16$1.10$3.80$2.45$6.30 09/15$2.35–$19.50$2.452
$400.00Oct 16$0.00$0.45$0.23$0.14 09/10$0.10–$2.05$0.14322
$400.00Nov 20$0.00$2.15$1.08$5.20 08/20$1.08–$5.15$1.0812
$400.00Jan 15$0.00$2.45$1.23$0.55 09/25$0.50–$9.40$0.55266
$400.00Apr 16$0.55$3.60$2.08$2.90 09/17$1.75–$16.40$2.0810
$410.00Oct 16$0.00$0.40$0.20$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$2.15$1.08$0.65 09/11$0.38–$1.65$0.653
$410.00Jan 15$0.00$2.40$1.20$1.28 09/10$0.40–$7.40$1.2095
$410.00Apr 16$0.15$3.30$1.73$3.60 09/11$1.63–$13.90$1.731
$420.00Oct 16$0.00$2.15$1.08$1.50 08/13$0.05–$1.30$1.0822
$420.00Jan 15$0.00$2.35$1.18$1.00 09/17$0.45–$5.80$1.00118
$420.00Apr 16$0.00$3.10$1.55--$1.55–$1.55—--1
$430.00Oct 16$0.00$2.15$1.08$1.20 08/12$1.08–$1.18$1.085
$430.00Jan 15$0.00$2.30$1.15$8.60 08/05$0.53–$4.53$1.1540
$430.00Apr 16$0.00$2.90$1.45$2.35 09/15$1.18–$9.65$1.452
$440.00Oct 16$0.00$2.15$1.08$0.73 09/01$0.05–$1.13$0.7310
$440.00Jan 15$0.00$2.30$1.15$9.10 07/29$0.88–$3.50$1.1548
$440.00Apr 16$0.00$2.50$1.25$1.55 09/11$0.70–$8.00$1.251
PUTS (86)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$280.00Oct 16$7.80$9.80$8.80$7.70 09/25$0.65–$11.40$7.80476
$280.00Nov 20$13.90$15.70$14.80$13.27 09/25$1.63–$17.00$13.9044
$280.00Dec 18$15.50$19.00$17.25$15.50 09/25$5.60–$19.90$15.508
$280.00Jan 15$17.80$19.80$18.80$17.15 09/25$2.65–$21.45$17.8066
$280.00Apr 16$22.70$26.30$24.50--$24.50–$24.50—$22.705
$270.00Oct 16$3.70$4.30$4.00$3.70 09/25$0.38–$5.80$3.70220
$270.00Nov 20$8.60$11.60$10.10$9.02 09/25$1.02–$12.35$9.0272
$270.00Dec 18$10.50$13.70$12.10$10.12 09/25$3.48–$14.00$10.5018
$270.00Jan 15$12.00$15.90$13.95$12.60 09/25$2.28–$15.60$12.6084
$270.00Apr 16$18.00$21.00$19.50$7.66 09/09$3.80–$20.60$18.0010
$290.00Oct 16$14.20$16.30$15.25$13.50 09/25$0.85–$19.40$14.20197
$290.00Nov 20$19.90$21.60$20.75$19.40 09/25$1.98–$23.60$19.9024
$290.00Dec 18$21.20$24.10$22.65$11.80 09/17$8.50–$25.75$21.204
$290.00Jan 15$22.80$25.50$24.15$23.12 09/25$3.20–$27.00$23.12240
$290.00Apr 16$28.20$31.40$29.80$19.00 09/18$6.00–$31.80$28.2012
$260.00Oct 16$1.50$2.05$1.78$1.95 09/25$0.23–$2.40$1.78152
$260.00Nov 20$6.10$7.10$6.60$5.60 09/25$1.45–$7.65$6.1060
$260.00Dec 18$6.80$9.90$8.35$4.40 09/21$2.63–$9.45$6.80512
$260.00Jan 15$8.50$11.30$9.90$9.07 09/25$1.53–$11.35$9.0755
$260.00Apr 16$14.00$17.60$15.80$13.73 09/24$2.90–$16.15$14.005
$300.00Oct 16$22.50$25.60$24.05$22.93 09/25$0.98–$28.70$22.93573
$300.00Nov 20$27.10$29.10$28.10$16.15 09/18$2.00–$31.25$27.1059
$300.00Dec 18$28.50$31.70$30.10$14.96 09/16$11.80–$33.10$28.507
$300.00Jan 15$29.70$33.10$31.40$29.10 09/25$4.22–$34.00$29.7027
$300.00Apr 16$34.80$37.60$36.20$33.95 09/25$7.65–$38.55$34.808
$250.00Oct 16$0.40$1.00$0.70$0.75 09/25$0.20–$1.58$0.7020
$250.00Nov 20$3.10$4.80$3.95$3.50 09/25$1.02–$4.95$3.5041
$250.00Dec 18$4.40$7.00$5.70--$1.75–$6.80$4.405
$250.00Jan 15$5.60$8.00$6.80$6.45 09/25$1.65–$8.35$6.45278
$250.00Apr 16$11.10$13.40$12.25$6.50 09/21$2.25–$12.60$11.1020
$310.00Oct 16$32.20$35.40$33.80$30.56 09/25$0.98–$38.20$32.20174
$310.00Nov 20$34.50$37.70$36.10$33.65 09/25$3.18–$39.75$34.50796
$310.00Dec 18$36.00$39.30$37.65$18.35 09/15$15.95–$41.00$36.002
$310.00Jan 15$37.20$39.90$38.55$21.93 09/16$5.60–$42.30$37.2085
$310.00Apr 16$42.60$45.00$43.80$31.05 09/21$9.75–$45.85$42.6052
$240.00Oct 16$0.10$0.65$0.38$1.14 09/24$0.13–$1.27$0.387
$240.00Nov 20$1.60$3.20$2.40$2.15 09/25$0.88–$2.88$2.153
$240.00Dec 18$2.15$4.90$3.53$4.20 09/24$1.20–$4.10$3.533
$240.00Jan 15$3.80$5.60$4.70$4.52 09/25$1.13–$5.70$4.5230
$240.00Apr 16$7.80$10.40$9.10$8.40 09/24$1.68–$9.15$8.404
$320.00Oct 16$42.00$45.00$43.50$41.83 09/25$1.88–$48.10$42.0012
$320.00Nov 20$43.20$46.50$44.85$31.10 09/21$4.85–$48.75$43.2036
$320.00Dec 18$44.30$47.70$46.00$32.40 09/21$21.70–$49.70$44.302
$320.00Jan 15$45.70$48.10$46.90$44.43 09/25$7.65–$50.45$45.7024
$320.00Apr 16$49.00$52.00$50.50$50.35 09/24$12.25–$53.95$50.3520
$230.00Nov 20$1.00$2.15$1.58$1.25 09/25$1.15–$1.85$1.258
$230.00Jan 15$2.70$4.60$3.65$1.36 09/17$1.05–$3.70$2.704
$230.00Apr 16$5.20$7.70$6.45$1.75 09/09$1.10–$6.80$5.206
$330.00Oct 16$52.60$55.40$54.00$52.20 09/24$3.30–$57.95$52.6011
$330.00Nov 20$52.60$55.10$53.85$7.30 08/28$7.00–$58.30$52.602
$330.00Dec 18$53.20$56.60$54.90$36.70 09/17$27.85–$58.85$53.201
$330.00Jan 15$54.40$57.20$55.80$53.59 09/24$10.00–$59.40$54.4035
$330.00Apr 16$56.90$60.10$58.50$34.08 09/09$14.80–$62.00$56.9031
$220.00Oct 16$0.00$2.20$1.10$0.10 09/25$0.08–$1.18$0.104
$220.00Nov 20$0.20$1.60$0.90$0.70 09/25$0.70–$1.40$0.7012
$220.00Jan 15$1.50$3.20$2.35$0.85 09/11$0.68–$2.55$1.5043
$220.00Apr 16$3.20$6.50$4.85$1.55 09/16$0.78–$4.95$3.2012
$220.00Dec 18$0.25$3.40$1.83--$1.83–$1.83—$0.252
$340.00Oct 16$62.20$64.80$63.50$62.20 09/24$5.45–$68.10$62.208
$340.00Nov 20$62.30$65.50$63.90$61.40 09/24$9.30–$67.95$62.301
$340.00Jan 15$62.80$66.30$64.55$45.00 09/16$13.10–$68.65$62.8042
$210.00Apr 16$2.10$4.90$3.50$1.60 09/21$0.63–$3.50$2.1012
$210.00Oct 16$0.00$2.15$1.08--$1.08–$1.08—--4
$210.00Nov 20$0.05$1.40$0.73--$0.73–$0.73—$0.0515
$350.00Oct 16$72.50$75.40$73.95$72.20 09/24$8.75–$78.10$72.506
$350.00Nov 20$72.00$75.60$73.80$44.83 09/10$13.55–$78.00$72.003
$350.00Dec 18$72.10$75.50$73.80$45.73 09/10$42.70–$78.10$72.10--
$350.00Jan 15$72.40$75.70$74.05--$74.05–$74.05—$72.401
$350.00Apr 16$74.20$77.30$75.75--$75.75–$75.75—$74.204
$200.00Oct 16$0.00$0.10$0.05$0.53 09/24$0.05–$1.13$0.054
$195.00Jan 15$0.00$2.85$1.43$0.51 09/17$0.65–$1.43$0.511
$195.00Apr 16$0.45$3.60$2.03$1.73 09/24$1.80–$2.03$1.734
$195.00Oct 16$0.00$2.15$1.08--$1.08–$1.08—--4
$360.00Oct 16$82.40$85.00$83.70$82.20 09/24$13.20–$88.10$82.403
$360.00Nov 20$82.30$85.30$83.80$18.20 08/28$18.05–$88.00$82.302
$360.00Jan 15$82.10$85.40$83.75$64.43 09/18$21.65–$87.85$82.1012
$185.00Nov 20$0.00$2.20$1.10$0.20 09/17$0.38–$1.25$0.201
$370.00Oct 16$92.40$95.40$93.90$22.80 08/06$19.10–$98.10$92.40--
$370.00Jan 15$91.90$95.30$93.60$28.70 07/31$27.30–$98.20$91.902
$370.00Apr 16$93.90$95.30$94.60$91.80 09/24$32.60–$98.35$93.90--
$380.00Jan 15$101.90$105.60$103.75$34.50 07/31$33.75–$108.15$101.90--
$390.00Oct 16$112.60$115.00$113.80$34.69 07/31$35.55–$118.15$112.60--
$390.00Jan 15$112.00$115.40$113.70$44.20 08/05$40.70–$118.15$112.00--
$400.00Oct 16$122.40$125.40$123.90$105.55 09/21$44.55–$128.10$122.40--
$440.00Jan 15$161.90$165.60$163.75$78.60 07/29$84.80–$168.15$161.90--
$480.00Oct 16$202.00$205.60$203.80$142.80 08/31$124.65–$208.10$202.00--

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 640
Total Puts 375
Put/Call Ratio 0.59
Net Difference 265

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,109
Total Puts 2,563
Average Put/Call Ratio 1.44
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