Tour v529
AON
AON PLC A
$276.77 +0.32%
$276.95 (+0.07%)🌙
as of 09/30 11:40 PM
(9/29 18:09) ◀
|
Wednesday, September 30, 2026 (11:40pm)
January 2026
|
▶ (10/1 18:06)
◀ 9/30 23:40 ▶

Option Volume

Detail
ℹ
Current (09/30) 734
Calls: 465 (63%)
Puts: 269 (37%)
Prior (09/29) 1,015
Calls: 640 (63%)
Puts: 375 (37%)
Current vs Prior -27.68%
Calls: -27.34% (Calls)
Puts: -28.27% (Puts)
Prior 7-Day Total 5,584
Calls: 2,720 (49%)
Puts: 2,864 (51%)
Prior 7-Day Average 797
Calls: 388 (49%)
Puts: 409 (51%)
Current vs Prior 7-Day Avg -7.99%
Calls: +19.67%
Puts: -34.25%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/30) $542.9K
Calls: $394.8K (73%)
Puts: $148.1K (27%)
Prior (09/29) $622.3K
Calls: $410.6K (66%)
Puts: $211.8K (34%)
Current vs Prior -12.77%
Calls: -3.83%
Puts: -30.09%
Prior 7-Day Total $5.90M
Calls: $2.05M (35%)
Puts: $3.85M (65%)
Prior 7-Day Average $842.8K
Calls: $293.2K (35%)
Puts: $549.6K (65%)
Current vs Prior 7-Day Avg -35.59%
Calls: +34.66%
Puts: -73.06%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/30) 0.58
Prior (09/29) 0.59
Current vs Prior -1.27%
Prior 7-Day Average 1.16
Current vs Prior 7-Day Avg -50.01%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/30) 2,384
Calls: 1,299 (54%)
Puts: 1,085 (46%)
Prior (09/29) 10,542
Calls: 5,690 (54%)
Puts: 4,852 (46%)
Current vs Prior -77.39%
Prior 7-Day Total 46,925
Calls: 25,312 (54%)
Puts: 21,613 (46%)
Prior 7-Day Average 6,703
Calls: 3,616 (54%)
Puts: 3,087 (46%)
Current vs Prior 7-Day Avg -64.44%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)
Current 6.74% | 11.25%
Prior 7.05% | 11.49%
Current vs Prior -4.41% | -2.04%
Prior 7-Day Avg 6.93% | 11.03%
Current vs 7-Day Avg -2.81% | +2.07%
Prior 7-Day Eod 7.05% | 11.49%
Current vs 7-Day Eod -4.41% | -2.04%
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 73% call dollar volume ($394.8K). Bullish P/C ratio of 0.58. Declining open interest (down 77%) 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 BULLISH
7-Day Avg BEARISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
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 -- of results (avg --%, best --%)

No options available for this category

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. 4 found (avg delta 0.74, highest 0.93)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Oct 1610.0012.30$11.1520.6%170.6719
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Oct 1621.6024.50$23.0512.6%70.93--
$290.00Oct 1613.4015.70$14.5515.8%10.81--
$280.00Oct 166.108.90$7.5037.3%90.56477

Most actively traded options today. High liquidity = easy entry/exit. 13 active (total vol 170, top 40)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Oct 160.502.60$1.55135.5%400.20220
$280.00Oct 164.506.00$5.2528.6%300.45109
$300.00Oct 160.450.85$0.6561.5%260.09--
$270.00Oct 1610.0012.30$11.1520.6%170.6719
$310.00Oct 160.000.50$0.25200.0%10.04151
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Oct 163.104.80$3.9543.0%180.33181
$260.00Oct 161.352.15$1.7545.7%120.17266
$280.00Oct 166.108.90$7.5037.3%90.56477
$300.00Oct 1621.6024.50$23.0512.6%70.93--
$250.00Oct 160.251.15$0.70128.6%50.07--

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. 9 found (best R:R 1.82, avg 20.76)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$290.00$300.00Oct 16$0.90$9.10$0.9020%10.11$290.90
$300.00$310.00Oct 16$0.40$9.60$0.409%24.00$300.40
$270.00$280.00Oct 16$5.90$4.10$5.9067%0.69$275.90
$280.00$290.00Oct 16$3.70$6.30$3.7045%1.70$283.70
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$280.00$270.00Oct 16$3.55$6.45$3.5556%1.82$276.45
$250.00$240.00Oct 16$0.22$9.78$0.228%44.45$249.78
$270.00$260.00Oct 16$2.20$7.80$2.2033%3.55$267.80
$260.00$250.00Oct 16$1.05$8.95$1.0517%8.52$258.95
$240.00$200.00Oct 16$0.43$39.57$0.435%92.02$239.57

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 7 found (best R:R 0.59, avg 0.17)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$280.00$290.00Oct 16$3.70$3.70$6.3055%0.59$283.70
$300.00$310.00Oct 16$0.40$0.40$9.6091%0.04$300.40
$290.00$300.00Oct 16$0.90$0.90$9.1080%0.10$290.90
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$240.00$200.00Oct 16$0.43$0.43$39.5795%0.01$239.57
$260.00$250.00Oct 16$1.05$1.05$8.9583%0.12$258.95
$270.00$260.00Oct 16$2.20$2.20$7.8067%0.28$267.80
$250.00$240.00Oct 16$0.22$0.22$9.7892%0.02$249.78

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. 4 found (cheapest 4.61% of stock, avg 6.11%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$280.00Oct 16$5.25$7.50$12.75$267.25$292.754.61%
$270.00Oct 16$11.15$3.95$15.10$254.90$285.105.46%
$290.00Oct 16$1.55$14.55$16.10$273.90$306.105.82%
$300.00Oct 16$0.65$23.05$23.70$276.30$323.708.56%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 9 found (cheapest 0.49% of stock, avg 1.67%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$300.00$250.00Oct 16$0.65$0.70$1.35$248.65$301.35
$290.00$250.00Oct 16$1.55$0.70$2.25$247.75$292.25
$300.00$260.00Oct 16$0.65$1.75$2.40$257.60$302.40
$290.00$260.00Oct 16$1.55$1.75$3.30$256.70$293.30
$300.00$270.00Oct 16$0.65$3.95$4.60$265.40$304.60
$290.00$270.00Oct 16$1.55$3.95$5.50$264.50$295.50
$280.00$250.00Oct 16$5.25$0.70$5.95$244.05$285.95
$280.00$260.00Oct 16$5.25$1.75$7.00$253.00$287.00
$280.00$270.00Oct 16$5.25$3.95$9.20$260.80$289.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 8 found (best R:R 0.07, avg credit $1.62)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
240/250300/310Oct 16$0.62$9.3884%0.07$249.38$300.62
250/260300/310Oct 16$1.45$8.5574%0.17$258.55$301.45
260/270300/310Oct 16$2.60$7.4058%0.35$267.40$302.60
240/250290/300Oct 16$1.12$8.8873%0.13$248.88$291.12
250/260290/300Oct 16$1.95$8.0563%0.24$258.05$291.95
260/270290/300Oct 16$3.10$6.9047%0.45$266.90$293.10
200/240300/310Oct 16$0.83$39.1786%0.02$239.17$300.83
200/240290/300Oct 16$1.33$38.6776%0.03$238.67$291.33

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 6.41, cheapest $0.50)

CALLS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$270.00$280.00$290.00Oct 16$2.20$7.8048%3.55
$290.00$300.00$310.00Oct 16$0.50$9.5016%19.00
$280.00$290.00$300.00Oct 16$2.80$7.2036%2.57
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$260.00$270.00$280.00Oct 16$1.35$8.6539%6.41
$280.00$290.00$300.00Oct 16$1.45$8.5537%5.90
$250.00$260.00$270.00Oct 16$1.15$8.8525%7.70
$240.00$250.00$260.00Oct 16$0.83$9.1712%11.05
$270.00$280.00$290.00Oct 16$3.50$6.5048%1.86

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 11 found (best net $-0.45, 4 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$270.00$280.001:2Oct 16$0.65$9.35
$290.00$300.001:2Oct 16$0.25$9.75
$280.00$290.001:2Oct 16$2.15$7.85
$300.00$310.001:2Oct 16$0.15$9.85
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$290.00$280.001:2Oct 16-$0.45$9.55
$280.00$270.001:2Oct 16-$0.40$9.60
$300.00$290.001:2Oct 16-$6.05$3.95
$250.00$240.001:2Oct 16-$0.26$9.74
$270.00$260.001:2Oct 16$0.45$9.55

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 1.63%, avg 0.66%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$280.00Oct 16$4.500.451.2%1.63%2.79%30109
$290.00Oct 16$0.500.204.8%0.18%4.96%40220
$300.00Oct 16$0.450.098.4%0.16%8.56%26--

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. 173 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 $280.00 11-20 call last traded $13.40 on 09/25 (now $12.00/$12.50) — try a limit near $12.25. Also watch the $290.00 11-20 call last traded $9.15 on 09/25 (now $8.00/$8.40) — try a limit near $8.20; the $240.00 04-16 call last traded $67.00 on 09/17 (now $49.10/$51.70) — try a limit near $50.40. Most tradeable put: the $270.00 11-20 put last traded $9.02 on 09/25 (now $9.20/$10.10) — try a limit near $9.20.
CALLS (94)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$280.00Oct 16$4.50$6.00$5.25$7.67 09/25$2.95–$53.55$5.25109
$280.00Nov 20$12.00$12.50$12.25$13.40 09/25$10.30–$55.20$12.2573
$280.00Dec 18$15.20$16.00$15.60$16.87 09/25$13.30–$39.40$15.60--
$280.00Jan 15$17.70$18.90$18.30$20.50 09/25$15.75–$59.00$18.3053
$280.00Apr 16$24.80$27.40$26.10$26.88 09/25$22.65–$63.85$26.10--
$270.00Oct 16$10.00$12.30$11.15$14.30 09/25$8.10–$62.70$11.1519
$270.00Nov 20$15.60$19.00$17.30$19.60 09/25$14.40–$64.05$17.30--
$270.00Dec 18$19.30$21.90$20.60$22.37 09/25$17.60–$47.40$20.605
$270.00Jan 15$21.30$24.70$23.00$23.30 09/24$19.90–$67.55$23.00128
$270.00Apr 16$29.90$32.50$31.20$31.00 09/24$28.30–$72.10$31.00--
$290.00Oct 16$0.50$2.60$1.55$3.64 09/25$1.20–$43.60$1.55220
$290.00Nov 20$8.00$8.40$8.20$9.15 09/25$6.20–$46.15$8.20114
$290.00Dec 18$9.90$12.50$11.20$12.80 09/25$8.60–$31.85$11.20--
$290.00Jan 15$12.30$15.40$13.85$15.00 09/25$11.50–$50.60$13.851
$290.00Apr 16$20.50$22.80$21.65$21.70 09/24$18.95–$56.30$21.65--
$260.00Jan 15$28.70$31.00$29.85$111.00 07/29$26.05–$76.55$29.85--
$260.00Apr 16$35.50$38.70$37.10$67.05 09/01$33.10–$80.35$37.10--
$300.00Oct 16$0.45$0.85$0.65$1.40 09/25$0.40–$34.50$0.65--
$300.00Nov 20$5.00$5.50$5.25$6.50 09/25$3.95–$37.95$5.25--
$300.00Dec 18$5.60$9.60$7.60$9.10 09/25$7.05–$25.55$7.60--
$300.00Jan 15$8.80$11.80$10.30$11.74 09/25$8.70–$42.35$10.3067
$300.00Apr 16$16.70$19.50$18.10$17.50 09/24$15.45–$48.95$17.50--
$250.00Oct 16$26.90$29.80$28.35$30.30 09/24$23.45–$82.75$28.35--
$250.00Nov 20$30.40$32.90$31.65$33.90 09/25$27.65–$83.45$31.65--
$250.00Dec 18$32.70$35.40$34.05$52.10 09/17$30.30–$65.40$34.05--
$250.00Jan 15$35.20$37.80$36.50$83.76 08/31$32.40–$85.75$36.50--
$250.00Apr 16$42.00$45.10$43.55$43.28 09/24$39.40–$89.15$43.28--
$310.00Oct 16$0.00$0.50$0.25$0.55 09/25$0.15–$26.00$0.25151
$310.00Nov 20$2.80$4.00$3.40$4.10 09/25$2.63–$30.25$3.4093
$310.00Dec 18$3.30$6.90$5.10$6.60 09/24$4.20–$19.75$5.10--
$310.00Jan 15$5.90$9.00$7.45$7.90 09/24$6.90–$35.35$7.45--
$310.00Apr 16$13.40$16.30$14.85$14.80 09/24$12.70–$42.70$14.80--
$240.00Jan 15$43.40$45.70$44.55$57.79 09/21$39.70–$95.25$44.55--
$240.00Apr 16$49.10$51.70$50.40$67.00 09/17$45.70–$98.15$50.404
$320.00Oct 16$0.00$0.95$0.48$0.23 09/25$0.10–$18.55$0.23--
$320.00Nov 20$1.70$2.40$2.05$2.85 09/25$1.58–$24.10$2.05--
$320.00Dec 18$2.00$4.90$3.45$4.50 09/25$3.13–$14.80$3.45--
$320.00Jan 15$3.70$6.20$4.95$6.03 09/25$4.50–$29.20$4.95--
$320.00Apr 16$10.50$13.50$12.00$11.90 09/24$10.50–$36.35$11.90--
$230.00Nov 20$47.40$51.10$49.25$109.70 08/31$44.60–$102.85$49.25--
$330.00Oct 16$0.05$0.50$0.28$0.15 09/24$0.28–$13.00$0.15--
$330.00Nov 20$0.00$3.30$1.65$1.75 09/25$1.18–$18.05$1.65--
$330.00Dec 18$0.40$4.60$2.50$3.00 09/25$2.50–$11.30$2.50--
$330.00Jan 15$2.45$4.80$3.63$4.90 09/25$3.30–$23.55$3.63--
$330.00Apr 16$8.20$10.90$9.55$9.75 09/24$8.40–$30.70$9.55--
$220.00Nov 20$57.40$60.10$58.75$60.00 09/24$53.30–$112.90$58.75--
$220.00Jan 15$59.40$63.30$61.35$61.05 09/24$57.25–$114.50$61.05--
$340.00Oct 16$0.00$0.30$0.15$0.20 09/25$0.15–$8.45$0.15--
$340.00Nov 20$0.00$1.40$0.70$1.45 09/25$0.70–$13.50$0.70--
$340.00Jan 15$1.05$4.50$2.78$9.30 09/15$2.10–$18.70$2.78256
$340.00Apr 16$6.10$9.10$7.60$17.10 09/14$7.15–$26.15$7.60--
$210.00Oct 16$66.40$69.10$67.75$89.00 09/17$62.55–$121.90$67.75--
$210.00Nov 20$66.40$70.20$68.30$148.10 08/14$62.85–$122.60$68.30--
$210.00Apr 16$72.50$75.90$74.20$76.78 09/25$69.60–$126.20$74.20--
$350.00Oct 16$0.00$2.15$1.08$0.05 09/24$0.25–$5.35$0.05--
$350.00Nov 20$0.00$2.60$1.30$6.80 09/08$0.83–$9.75$1.30--
$350.00Dec 18$0.00$3.30$1.65$2.25 09/21$1.38–$5.85$1.65--
$350.00Jan 15$1.00$3.80$2.40$2.70 09/25$2.18–$14.80$2.40--
$350.00Apr 16$4.50$7.00$5.75$6.50 09/25$5.65–$21.90$5.75--
$200.00Jan 15$78.40$81.70$80.05$110.50 09/09$75.15–$133.85$80.05--
$360.00Oct 16$0.00$2.15$1.08$0.15 09/25$0.28–$2.88$0.15--
$360.00Nov 20$0.00$2.45$1.23$0.49 09/25$0.45–$7.30$0.49--
$360.00Dec 18$0.00$2.85$1.43$1.50 09/21$1.25–$4.05$1.43--
$360.00Jan 15$0.00$3.50$1.75$1.70 09/25$1.08–$11.45$1.70--
$360.00Apr 16$3.20$5.60$4.40$7.28 09/18$4.40–$18.70$4.406
$370.00Oct 16$0.00$2.15$1.08$0.70 09/15$0.25–$2.10$0.70--
$370.00Nov 20$0.00$2.35$1.18$1.35 09/11$1.13–$4.60$1.18--
$370.00Jan 15$0.00$3.20$1.60$1.20 09/25$1.55–$8.60$1.20--
$370.00Apr 16$2.15$5.20$3.68$13.88 09/01$3.68–$15.05$3.68--
$380.00Oct 16$0.00$2.15$1.08$0.40 09/09$0.18–$1.73$0.40--
$380.00Nov 20$0.00$2.25$1.13$1.50 09/14$0.65–$3.25$1.13--
$380.00Dec 18$0.00$2.45$1.23$1.90 09/14$1.18–$2.15$1.23--
$380.00Jan 15$0.00$2.90$1.45$0.95 09/25$0.80–$6.75$0.95--
$390.00Oct 16$0.00$0.25$0.13$0.30 09/08$0.13–$1.35$0.13--
$390.00Nov 20$0.00$2.20$1.10$1.90 09/04$1.08–$2.90$1.10--
$390.00Jan 15$0.00$2.70$1.35$0.92 09/25$0.78–$4.85$0.92--
$390.00Apr 16$0.75$3.80$2.28$6.30 09/15$2.28–$10.55$2.28--
$400.00Oct 16$0.00$0.35$0.18$0.14 09/10$0.10–$1.08$0.14--
$400.00Nov 20$0.00$2.20$1.10$5.20 08/20$1.08–$2.05$1.10--
$400.00Jan 15$0.00$2.60$1.30$0.55 09/25$0.50–$3.88$0.55--
$400.00Apr 16$0.45$3.10$1.78$2.90 09/17$1.75–$8.70$1.78--
$410.00Oct 16$0.00$0.35$0.18$0.11 09/14$0.10–$1.08$0.11--
$410.00Nov 20$0.00$2.15$1.08$4.10 08/28$1.08–$1.73$1.08--
$410.00Dec 18$0.00$2.25$1.13$0.65 09/11$0.38–$1.65$0.65--
$410.00Jan 15$0.00$2.50$1.25$1.28 09/10$0.40–$3.13$1.25--
$410.00Apr 16$0.05$3.40$1.73$3.60 09/11$1.63–$7.20$1.73--
$420.00Oct 16$0.00$2.15$1.08$1.50 08/13$0.05–$1.18$1.08--
$420.00Jan 15$0.00$2.40$1.20$1.00 09/17$0.45–$2.10$1.00--
$430.00Oct 16$0.00$2.15$1.08$1.20 08/12$1.08–$1.15$1.08--
$430.00Jan 15$0.00$2.35$1.18$8.60 08/05$0.53–$2.05$1.18--
$430.00Apr 16$0.00$2.90$1.45$2.35 09/15$1.18–$4.90$1.45--
$440.00Oct 16$0.00$2.15$1.08$0.73 09/01$0.05–$1.13$0.73--
$440.00Jan 15$0.00$2.35$1.18$9.10 07/29$0.88–$1.73$1.18--
$440.00Apr 16$0.00$1.10$0.55$1.55 09/11$0.55–$3.90$0.55--
PUTS (79)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$280.00Oct 16$6.10$8.90$7.50$7.70 09/25$0.65–$11.40$7.50477
$280.00Nov 20$12.80$14.90$13.85$13.27 09/25$2.03–$17.00$13.27--
$280.00Dec 18$15.10$18.10$16.60$15.50 09/25$5.60–$19.90$15.50--
$280.00Jan 15$16.90$19.10$18.00$17.15 09/25$3.65–$21.45$17.15--
$270.00Oct 16$3.10$4.80$3.95$3.70 09/25$0.38–$5.80$3.70181
$270.00Nov 20$9.20$10.10$9.65$9.02 09/25$1.02–$12.35$9.2075
$270.00Dec 18$10.30$14.00$12.15$10.12 09/25$3.48–$14.00$10.3018
$270.00Jan 15$12.00$15.10$13.55$12.60 09/25$2.28–$15.60$12.60--
$270.00Apr 16$18.00$20.90$19.45$7.66 09/09$5.30–$20.60$18.00--
$290.00Oct 16$13.40$15.70$14.55$13.50 09/25$0.85–$19.40$13.50--
$290.00Nov 20$18.90$21.10$20.00$19.40 09/25$3.30–$23.60$19.40--
$290.00Dec 18$21.00$24.20$22.60$11.80 09/17$8.50–$25.75$21.00--
$290.00Jan 15$22.30$25.50$23.90$23.12 09/25$5.15–$27.00$23.12--
$290.00Apr 16$28.10$31.40$29.75$19.00 09/18$9.20–$31.80$28.10--
$260.00Oct 16$1.35$2.15$1.75$1.95 09/25$0.28–$2.40$1.75266
$260.00Nov 20$5.40$6.50$5.95$5.60 09/25$1.53–$7.65$5.60--
$260.00Dec 18$6.40$10.20$8.30$4.40 09/21$2.63–$9.45$6.40--
$260.00Jan 15$8.20$10.90$9.55$9.07 09/25$1.53–$11.35$9.07--
$260.00Apr 16$13.90$16.80$15.35$13.73 09/24$3.53–$16.15$13.90--
$300.00Oct 16$21.60$24.50$23.05$22.93 09/25$1.80–$28.70$22.93--
$300.00Nov 20$26.00$28.30$27.15$16.15 09/18$5.05–$31.25$26.00--
$300.00Dec 18$27.90$30.60$29.25$14.96 09/16$11.80–$33.10$27.90--
$300.00Jan 15$29.40$32.00$30.70$29.10 09/25$7.40–$34.00$29.40--
$300.00Apr 16$34.80$37.10$35.95$33.95 09/25$11.65–$38.55$34.80--
$250.00Oct 16$0.25$1.15$0.70$0.75 09/25$0.20–$1.58$0.70--
$250.00Nov 20$2.85$4.50$3.68$3.50 09/25$1.02–$4.95$3.5042
$250.00Dec 18$4.00$6.70$5.35--$1.75–$6.80$4.006
$250.00Jan 15$5.90$7.70$6.80$6.45 09/25$1.73–$8.35$6.45--
$250.00Apr 16$10.80$13.20$12.00$6.50 09/21$2.50–$12.60$10.80--
$310.00Oct 16$31.10$34.70$32.90$30.56 09/25$3.80–$38.20$31.10--
$310.00Nov 20$34.10$36.60$35.35$33.65 09/25$7.30–$39.75$34.10--
$310.00Dec 18$35.30$38.20$36.75$18.35 09/15$15.95–$41.00$35.30--
$310.00Jan 15$36.70$39.30$38.00$21.93 09/16$10.45–$42.30$36.70--
$310.00Apr 16$41.70$44.30$43.00$31.05 09/21$15.35–$45.85$41.70--
$240.00Oct 16$0.05$0.90$0.48$1.14 09/24$0.13–$1.27$0.487
$240.00Nov 20$0.70$3.40$2.05$2.15 09/25$0.88–$2.88$2.05--
$240.00Dec 18$2.45$4.00$3.23$4.20 09/24$1.20–$4.10$3.23--
$240.00Jan 15$3.50$5.50$4.50$4.52 09/25$1.13–$5.70$4.50--
$240.00Apr 16$7.70$9.90$8.80$8.40 09/24$1.68–$9.15$8.40--
$320.00Oct 16$41.10$44.80$42.95$41.83 09/25$6.25–$48.10$41.83--
$320.00Nov 20$42.60$45.40$44.00$31.10 09/21$10.80–$48.75$42.60--
$320.00Dec 18$43.50$46.80$45.15$32.40 09/21$21.70–$49.70$43.50--
$320.00Jan 15$44.70$47.40$46.05$44.43 09/25$14.35–$50.45$44.70--
$320.00Apr 16$48.50$51.60$50.05$50.35 09/24$19.15–$53.95$50.05--
$230.00Nov 20$0.75$2.05$1.40$1.25 09/25$1.15–$1.85$1.258
$230.00Jan 15$1.60$5.20$3.40$1.36 09/17$1.05–$3.70$1.60--
$230.00Apr 16$5.20$7.50$6.35$1.75 09/09$1.10–$6.80$5.20--
$330.00Oct 16$51.10$54.90$53.00$52.20 09/24$10.70–$57.95$52.20--
$330.00Nov 20$52.10$54.50$53.30$7.30 08/28$15.70–$58.30$52.10--
$330.00Dec 18$52.10$56.00$54.05$36.70 09/17$27.85–$58.85$52.10--
$330.00Jan 15$53.00$56.60$54.80$53.59 09/24$18.75–$59.40$53.59--
$330.00Apr 16$56.40$59.80$58.10$34.08 09/09$24.00–$62.00$56.40--
$220.00Oct 16$0.00$2.15$1.08$0.10 09/25$0.08–$1.18$0.10--
$220.00Nov 20$0.40$1.00$0.70$0.70 09/25$0.70–$1.40$0.70--
$220.00Jan 15$0.80$4.30$2.55$0.85 09/11$0.68–$2.55$0.85--
$220.00Apr 16$3.20$6.30$4.75$1.55 09/16$0.78–$4.95$3.20--
$340.00Oct 16$61.10$64.80$62.95$62.20 09/24$15.80–$68.10$62.20--
$340.00Nov 20$61.40$64.40$62.90$61.40 09/24$20.85–$67.95$61.40--
$340.00Jan 15$62.50$65.70$64.10$45.00 09/16$23.90–$68.65$62.50--
$210.00Apr 16$1.65$4.80$3.22$1.60 09/21$0.63–$3.50$1.65--
$350.00Oct 16$71.10$74.80$72.95$72.20 09/24$22.70–$78.10$72.20--
$350.00Nov 20$71.10$74.90$73.00$44.83 09/10$27.10–$78.00$71.10--
$350.00Dec 18$71.20$74.50$72.85$45.73 09/10$42.70–$78.10$71.20--
$200.00Oct 16$0.00$0.10$0.05$0.53 09/24$0.05–$1.13$0.055
$195.00Jan 15$0.00$2.75$1.38$0.51 09/17$0.65–$1.43$0.51--
$195.00Apr 16$0.30$2.45$1.38$1.73 09/24$1.38–$2.03$1.38--
$360.00Oct 16$81.10$84.80$82.95$82.20 09/24$30.60–$88.10$82.20--
$360.00Nov 20$81.10$84.90$83.00$18.20 08/28$34.10–$88.00$81.10--
$360.00Jan 15$81.20$84.50$82.85$64.43 09/18$36.80–$87.85$81.20--
$185.00Nov 20$0.00$2.20$1.10$0.20 09/17$0.38–$1.25$0.20--
$370.00Oct 16$91.10$94.80$92.95$22.80 08/06$39.90–$98.10$91.10--
$370.00Jan 15$91.10$94.80$92.95$28.70 07/31$44.40–$98.20$91.10--
$370.00Apr 16$91.90$94.60$93.25$91.80 09/24$47.95–$98.35$91.90--
$380.00Jan 15$101.10$104.60$102.85$34.50 07/31$52.30–$108.15$101.10--
$390.00Oct 16$111.10$114.80$112.95$34.69 07/31$59.20–$118.15$111.10--
$390.00Jan 15$111.10$114.80$112.95$44.20 08/05$61.10–$118.15$111.10--
$400.00Oct 16$121.10$124.80$122.95$105.55 09/21$69.05–$128.10$121.10--
$440.00Jan 15$161.10$164.80$162.95$78.60 07/29$108.85–$168.15$161.10--
$480.00Oct 16$201.10$204.80$202.95$142.80 08/31$149.15–$208.10$201.10--

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 465
Total Puts 269
Put/Call Ratio 0.58
Net Difference 196

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,720
Total Puts 2,864
Average Put/Call Ratio 1.16
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