Tour v531
AON
AON PLC A
$275.95 -0.30%
$277.05 (+0.40%)🌙
as of 10/01 06:06 PM
(9/30 23:40) ◀
|
Thursday, October 1, 2026 (6:06pm)
January 2026
|
▶ (10/2 18:06)
◀ 10/1 18:06 ▶

Option Volume

Detail
ℹ
Current (10/01) 307
Calls: 147 (48%)
Puts: 160 (52%)
Prior (09/30) 734
Calls: 465 (63%)
Puts: 269 (37%)
Current vs Prior -58.17%
Calls: -68.39% (Calls)
Puts: -40.52% (Puts)
Prior 7-Day Total 6,012
Calls: 3,065 (51%)
Puts: 2,947 (49%)
Prior 7-Day Average 858
Calls: 437 (51%)
Puts: 421 (49%)
Current vs Prior 7-Day Avg -64.25%
Calls: -66.43%
Puts: -62.00%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/01) $372.3K
Calls: $70.3K (19%)
Puts: $302.0K (81%)
Prior (09/30) $542.9K
Calls: $394.8K (73%)
Puts: $148.1K (27%)
Current vs Prior -31.43%
Calls: -82.20%
Puts: +103.98%
Prior 7-Day Total $5.95M
Calls: $2.35M (39%)
Puts: $3.60M (61%)
Prior 7-Day Average $850.5K
Calls: $335.7K (39%)
Puts: $514.8K (61%)
Current vs Prior 7-Day Avg -56.23%
Calls: -79.07%
Puts: -41.34%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/01) 1.09
Prior (09/30) 0.58
Current vs Prior +88.15%
Prior 7-Day Average 1.02
Current vs Prior 7-Day Avg +6.86%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/01) 11,085
Calls: 5,981 (54%)
Puts: 5,104 (46%)
Prior (09/30) 2,384
Calls: 1,299 (54%)
Puts: 1,085 (46%)
Current vs Prior +364.97%
Prior 7-Day Total 48,056
Calls: 25,695 (53%)
Puts: 22,361 (47%)
Prior 7-Day Average 6,865
Calls: 3,670 (53%)
Puts: 3,194 (47%)
Current vs Prior 7-Day Avg +61.47%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)
Current 6.60% | 11.32%
Prior 6.74% | 11.25%
Current vs Prior -2.12% | +0.62%
Prior 7-Day Avg 7.36% | 11.48%
Current vs 7-Day Avg -10.34% | -1.37%
Prior 7-Day Eod 6.74% | 11.25%
Current vs 7-Day Eod -2.12% | +0.62%
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 81% of dollar volume in puts ($302.0K) vs calls ($70.3K). Below-average activity with volume down 58% vs prior. Slightly bearish P/C ratio of 1.09. P/C ratio rising 88% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow NEUTRAL
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BEARISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 5 of results (avg 6.9%, best 4.0%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Oct 1626.4029.00$27.709.4%--0.9419
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Oct 1671.7074.60$73.154.0%60.956
$330.00Oct 1651.7054.60$53.155.5%--0.9511
$320.00Oct 1641.7044.60$43.156.7%--1.0012
$310.00Oct 1631.7034.60$33.158.7%--1.00174

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 0.88, highest 1.00)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Oct 1626.4029.00$27.709.4%--0.9419
$270.00Oct 169.2012.30$10.7528.8%--0.6925
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Oct 1621.9024.80$23.3512.4%--1.00559
$310.00Oct 1631.7034.60$33.158.7%--1.00174
$320.00Oct 1641.7044.60$43.156.7%--1.0012
$330.00Oct 1651.7054.60$53.155.5%--0.9511
$350.00Oct 1671.7074.60$73.154.0%60.956

Most actively traded options today. High liquidity = easy entry/exit. 11 active (total vol 128, top 70)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Oct 160.400.70$0.5554.5%700.08203
$290.00Oct 161.102.00$1.5558.1%70.20242
$350.00Oct 160.002.15$1.08199.1%40.07178
$280.00Oct 164.206.30$5.2540.0%20.4589
$340.00Oct 160.000.30$0.15200.0%20.0282
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Oct 163.004.20$3.6033.3%180.32177
$260.00Oct 160.951.70$1.3356.4%100.14262
$350.00Oct 1671.7074.60$73.154.0%60.956
$250.00Oct 160.201.05$0.63134.9%40.0736
$240.00Oct 160.051.35$0.70185.7%30.067

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 82.33, avg 15.21)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$300.00$310.00Oct 16$0.12$9.88$0.128%82.33$300.12
$270.00$280.00Oct 16$5.50$4.50$5.5068%0.82$275.50
$290.00$300.00Oct 16$1.00$9.00$1.0020%9.00$291.00
$330.00$340.00Oct 16$0.95$9.05$0.958%9.53$330.95
$280.00$290.00Oct 16$3.70$6.30$3.7045%1.70$283.70
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$280.00$270.00Oct 16$3.85$6.15$3.8557%1.60$276.15
$260.00$250.00Oct 16$0.70$9.30$0.7014%13.29$259.30
$270.00$260.00Oct 16$2.27$7.73$2.2732%3.41$267.73

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 6 found (best R:R 0.59, avg 0.20)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$280.00$290.00Oct 16$3.70$3.70$6.3055%0.59$283.70
$330.00$340.00Oct 16$0.95$0.95$9.0592%0.10$330.95
$290.00$300.00Oct 16$1.00$1.00$9.0080%0.11$291.00
$300.00$310.00Oct 16$0.12$0.12$9.8892%0.01$300.12
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$270.00$260.00Oct 16$2.27$2.27$7.7368%0.29$267.73
$260.00$250.00Oct 16$0.70$0.70$9.3086%0.08$259.30

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 4.60% of stock, avg 6.92%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$280.00Oct 16$5.25$7.45$12.70$267.30$292.704.60%
$270.00Oct 16$10.75$3.60$14.35$255.65$284.355.20%
$290.00Oct 16$1.55$14.60$16.15$273.85$306.155.85%
$300.00Oct 16$0.55$23.35$23.90$276.10$323.908.66%
$250.00Oct 16$27.70$0.63$28.33$221.67$278.3310.27%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 0.43% of stock, avg 1.26%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$300.00$250.00Oct 16$0.55$0.63$1.18$248.82$301.18
$300.00$240.00Oct 16$0.55$0.70$1.25$238.75$301.25
$350.00$250.00Oct 16$1.08$0.63$1.71$248.29$351.71
$330.00$250.00Oct 16$1.10$0.63$1.73$248.27$331.73
$350.00$240.00Oct 16$1.08$0.70$1.78$238.22$351.78
$330.00$240.00Oct 16$1.10$0.70$1.80$238.20$331.80
$300.00$260.00Oct 16$0.55$1.33$1.88$258.12$301.88
$290.00$250.00Oct 16$1.55$0.63$2.18$247.82$292.18
$330.00$260.00Oct 16$1.10$1.33$2.43$257.57$332.43
$350.00$260.00Oct 16$1.08$1.33$2.41$257.59$352.41

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 0.20, avg credit $2.18)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
250/260330/340Oct 16$1.65$8.3578%0.20$258.35$331.65
260/270330/340Oct 16$3.22$6.7860%0.47$266.78$333.22
250/260300/310Oct 16$0.82$9.1877%0.09$259.18$300.82
260/270300/310Oct 16$2.39$7.6160%0.31$267.61$302.39
250/260290/300Oct 16$1.70$8.3065%0.20$258.30$291.70
260/270290/300Oct 16$3.27$6.7348%0.49$266.73$293.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 13 found (best R:R 4.56, cheapest $0.17)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$270.00$280.00$290.00Oct 16$1.80$8.2048%4.56
$300.00$310.00$320.00Oct 16$0.17$9.833%57.82
$290.00$300.00$310.00Oct 16$0.88$9.1215%10.36
$280.00$290.00$300.00Oct 16$2.70$7.3037%2.70
$310.00$320.00$330.00Oct 16$0.57$9.432%16.54
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$280.00$290.00$300.00Oct 16$1.60$8.4043%5.25
$260.00$270.00$280.00Oct 16$1.58$8.4242%5.33
$270.00$280.00$290.00Oct 16$3.30$6.7053%2.03
$250.00$260.00$270.00Oct 16$1.57$8.4325%5.37
$300.00$310.00$320.00Oct 16$0.20$9.800%49.00

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 $-0.30, 7 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$300.00$310.001:2Oct 16-$0.31$9.69
$310.00$320.001:2Oct 16-$0.53$9.47
$320.00$330.001:2Oct 16-$1.72$8.28
$340.00$350.001:2Oct 16-$2.01$7.99
$250.00$270.001:2Oct 16$6.20$13.80
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$290.00$280.001:2Oct 16-$0.30$9.70
$300.00$290.001:2Oct 16-$5.85$4.15
$250.00$240.001:2Oct 16-$0.77$9.23
$280.00$270.001:2Oct 16$0.25$9.75
$270.00$260.001:2Oct 16$0.94$9.06

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 1.52%, avg 0.69%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$280.00Oct 16$4.200.451.5%1.52%2.99%289
$290.00Oct 16$1.100.205.1%0.40%5.49%7242
$300.00Oct 16$0.400.088.7%0.14%8.86%70203

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 $210.00 04-16 call last traded $76.78 on 09/25 (now $72.20/$75.20) — try a limit near $73.70. Also watch the $200.00 01-15 call last traded $110.50 on 09/09 (now $77.80/$81.10) — try a limit near $79.45; the $210.00 10-16 call last traded $89.00 on 09/17 (now $65.30/$68.40) — try a limit near $66.85. Most tradeable put: the $360.00 11-20 put last traded $18.20 on 08/28 (now $81.80/$84.60) — try a limit near $81.80.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$280.00Oct 16$4.20$6.30$5.25$7.67 09/25$2.95–$53.55$5.2589
$280.00Nov 20$10.00$12.90$11.45$13.40 09/25$10.30–$55.20$11.4578
$280.00Dec 18$13.90$16.70$15.30$16.87 09/25$13.30–$39.40$15.3022
$280.00Jan 15$16.60$18.60$17.60$20.50 09/25$15.75–$59.00$17.6057
$280.00Apr 16$25.00$27.50$26.25$26.88 09/25$22.65–$63.85$26.2533
$270.00Oct 16$9.20$12.30$10.75$14.30 09/25$8.10–$62.70$10.7525
$270.00Nov 20$15.20$18.80$17.00$19.60 09/25$14.40–$64.05$17.008
$270.00Dec 18$18.60$21.80$20.20$22.37 09/25$17.60–$47.40$20.2013
$270.00Jan 15$21.30$24.20$22.75$23.30 09/24$19.90–$67.55$22.7593
$270.00Apr 16$30.00$32.40$31.20$31.00 09/24$28.30–$72.10$31.0017
$290.00Oct 16$1.10$2.00$1.55$3.64 09/25$1.20–$43.60$1.55242
$290.00Nov 20$6.80$7.90$7.35$9.15 09/25$6.20–$46.15$7.35114
$290.00Dec 18$9.50$12.10$10.80$12.80 09/25$8.60–$31.85$10.8010
$290.00Jan 15$12.00$14.80$13.40$15.00 09/25$11.50–$50.60$13.403
$290.00Apr 16$21.00$23.50$22.25$21.70 09/24$18.95–$56.30$21.7027
$260.00Jan 15$27.30$31.00$29.15$111.00 07/29$26.05–$76.55$29.158
$260.00Apr 16$34.90$37.80$36.35$67.05 09/01$33.10–$80.35$36.351
$300.00Oct 16$0.40$0.70$0.55$1.40 09/25$0.40–$34.50$0.55203
$300.00Nov 20$4.60$5.60$5.10$6.50 09/25$3.95–$37.95$5.1019
$300.00Dec 18$6.50$8.10$7.30$9.10 09/25$7.05–$25.55$7.3026
$300.00Jan 15$8.60$11.40$10.00$11.74 09/25$8.70–$42.35$10.0070
$300.00Apr 16$17.10$20.00$18.55$17.50 09/24$15.45–$48.95$17.5026
$250.00Oct 16$26.40$29.00$27.70$30.30 09/24$23.45–$82.75$27.7019
$250.00Nov 20$29.50$32.90$31.20$33.90 09/25$27.65–$83.45$31.2031
$250.00Dec 18$32.00$35.40$33.70$52.10 09/17$30.30–$65.40$33.702
$250.00Jan 15$34.50$37.90$36.20$83.76 08/31$32.40–$85.75$36.203
$250.00Apr 16$42.00$44.80$43.40$43.28 09/24$39.40–$89.15$43.2816
$310.00Oct 16$0.00$0.85$0.43$0.55 09/25$0.15–$26.00$0.43151
$310.00Nov 20$2.90$3.90$3.40$4.10 09/25$2.63–$30.25$3.4095
$310.00Dec 18$3.70$6.90$5.30$6.60 09/24$4.20–$19.75$5.305
$310.00Jan 15$5.80$8.60$7.20$7.90 09/24$6.90–$35.35$7.2019
$310.00Apr 16$13.50$16.50$15.00$14.80 09/24$12.70–$42.70$14.806
$240.00Jan 15$42.30$45.20$43.75$57.79 09/21$39.70–$95.25$43.754
$240.00Apr 16$48.50$51.80$50.15$67.00 09/17$45.70–$98.15$50.155
$240.00Oct 16$36.10$39.00$37.55--$37.55–$37.55—$36.104
$320.00Oct 16$0.00$0.95$0.48$0.23 09/25$0.10–$18.55$0.23150
$320.00Nov 20$1.60$2.70$2.15$2.85 09/25$1.58–$24.10$2.1522
$320.00Dec 18$2.30$4.20$3.25$4.50 09/25$3.13–$14.80$3.2517
$320.00Jan 15$4.00$6.40$5.20$6.03 09/25$4.50–$29.20$5.2072
$320.00Apr 16$10.80$12.80$11.80$11.90 09/24$10.50–$36.35$11.8017
$230.00Nov 20$46.80$50.30$48.55$109.70 08/31$44.60–$102.85$48.551
$230.00Oct 16$46.00$48.90$47.45--$47.45–$47.45—$46.001
$330.00Oct 16$0.05$2.15$1.10$0.15 09/24$0.28–$13.00$0.15154
$330.00Nov 20$0.90$3.30$2.10$1.75 09/25$1.18–$18.05$1.7512
$330.00Dec 18$0.55$4.40$2.48$3.00 09/25$2.48–$11.30$2.4829
$330.00Jan 15$2.90$4.50$3.70$4.90 09/25$3.30–$23.55$3.7041
$330.00Apr 16$8.40$11.10$9.75$9.75 09/24$8.40–$30.70$9.7512
$220.00Nov 20$56.40$59.80$58.10$60.00 09/24$53.30–$112.90$58.105
$220.00Jan 15$59.00$62.60$60.80$61.05 09/24$57.25–$114.50$60.801
$340.00Oct 16$0.00$0.30$0.15$0.20 09/25$0.15–$8.45$0.1582
$340.00Nov 20$0.30$2.95$1.63$1.45 09/25$0.70–$13.50$1.4551
$340.00Jan 15$1.15$4.50$2.83$9.30 09/15$2.10–$18.70$2.83188
$340.00Apr 16$6.30$9.20$7.75$17.10 09/14$7.15–$26.15$7.7512
$210.00Oct 16$65.30$68.40$66.85$89.00 09/17$62.55–$121.90$66.852
$210.00Nov 20$66.10$69.50$67.80$148.10 08/14$62.85–$122.60$67.801
$210.00Apr 16$72.20$75.20$73.70$76.78 09/25$69.60–$126.20$73.704
$350.00Oct 16$0.00$2.15$1.08$0.05 09/24$0.25–$5.35$0.05178
$350.00Nov 20$0.00$2.65$1.33$6.80 09/08$0.83–$9.75$1.338
$350.00Dec 18$0.00$3.20$1.60$2.25 09/21$1.38–$5.85$1.602
$350.00Jan 15$1.60$4.00$2.80$2.70 09/25$2.18–$14.80$2.70182
$350.00Apr 16$4.60$7.70$6.15$6.50 09/25$5.65–$21.90$6.1515
$200.00Jan 15$77.80$81.10$79.45$110.50 09/09$75.15–$133.85$79.451
$195.00Oct 16$80.30$83.70$82.00--$82.00–$82.00—$80.302
$195.00Apr 16$85.50$87.90$86.70--$86.70–$86.70—$85.503
$360.00Oct 16$0.00$2.15$1.08$0.15 09/25$0.28–$2.88$0.15387
$360.00Nov 20$0.00$2.45$1.23$0.49 09/25$0.45–$7.30$0.49154
$360.00Dec 18$0.00$2.90$1.45$1.50 09/21$1.25–$4.05$1.4510
$360.00Jan 15$0.00$3.60$1.80$1.70 09/25$1.08–$11.45$1.7092
$360.00Apr 16$3.20$6.50$4.85$7.28 09/18$4.40–$18.70$4.858
$370.00Oct 16$0.00$2.15$1.08$0.70 09/15$0.25–$2.10$0.7079
$370.00Nov 20$0.00$2.30$1.15$1.35 09/11$1.13–$4.60$1.1514
$370.00Jan 15$0.00$3.10$1.55$1.20 09/25$1.55–$8.60$1.20166
$370.00Apr 16$2.15$5.50$3.83$13.88 09/01$3.68–$15.05$3.831
$380.00Oct 16$0.00$2.15$1.08$0.40 09/09$0.18–$1.73$0.40153
$380.00Nov 20$0.00$2.25$1.13$1.50 09/14$0.65–$3.25$1.1364
$380.00Dec 18$0.00$2.45$1.23$1.90 09/14$1.18–$2.15$1.234
$380.00Jan 15$0.00$2.90$1.45$0.95 09/25$0.80–$6.75$0.95328
$380.00Apr 16$2.25$4.50$3.38--$3.38–$3.38—$2.252
$390.00Oct 16$0.00$0.25$0.13$0.30 09/08$0.13–$1.25$0.13447
$390.00Nov 20$0.00$2.20$1.10$1.90 09/04$1.08–$2.90$1.1010
$390.00Jan 15$0.05$2.70$1.38$0.92 09/25$0.78–$4.85$0.92137
$390.00Apr 16$0.75$3.80$2.28$6.30 09/15$2.28–$10.55$2.282
$400.00Oct 16$0.00$0.35$0.18$0.14 09/10$0.10–$1.08$0.14322
$400.00Nov 20$0.00$2.15$1.08$5.20 08/20$1.08–$1.90$1.0812
$400.00Jan 15$0.00$2.55$1.27$0.55 09/25$0.50–$3.88$0.55256
$400.00Apr 16$0.25$3.50$1.88$2.90 09/17$1.75–$8.70$1.8810
$410.00Oct 16$0.00$0.35$0.18$0.11 09/14$0.10–$1.08$0.11115
$410.00Nov 20$0.00$2.15$1.08$4.10 08/28$1.08–$1.73$1.083
$410.00Dec 18$0.00$2.20$1.10$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–$3.13$1.2095
$410.00Apr 16$0.40$2.15$1.27$3.60 09/11$1.27–$7.20$1.271
$420.00Oct 16$0.00$2.15$1.08$1.50 08/13$0.05–$1.18$1.0822
$420.00Jan 15$0.00$2.35$1.18$1.00 09/17$0.45–$2.03$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–$1.15$1.085
$430.00Jan 15$0.00$2.30$1.15$8.60 08/05$0.53–$2.05$1.1540
$430.00Apr 16$0.00$1.30$0.65$2.35 09/15$0.65–$4.90$0.652
$440.00Oct 16$0.00$2.15$1.08$0.73 09/01$0.05–$1.13$0.7310
$440.00Jan 15$0.00$2.25$1.13$9.10 07/29$0.88–$1.73$1.1348
$440.00Apr 16$0.00$2.10$1.05$1.55 09/11$0.55–$3.90$1.051
PUTS (86)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$280.00Oct 16$6.50$8.40$7.45$7.70 09/25$0.65–$11.40$7.45470
$280.00Nov 20$13.20$15.30$14.25$13.27 09/25$2.03–$17.00$13.2744
$280.00Dec 18$15.20$17.70$16.45$15.50 09/25$5.60–$19.90$15.508
$280.00Jan 15$16.40$20.10$18.25$17.15 09/25$3.65–$21.45$17.1566
$280.00Apr 16$22.80$26.10$24.45--$24.45–$24.45—$22.805
$270.00Oct 16$3.00$4.20$3.60$3.70 09/25$0.38–$5.80$3.60177
$270.00Nov 20$7.90$10.60$9.25$9.02 09/25$1.02–$12.35$9.0274
$270.00Dec 18$10.20$13.00$11.60$10.12 09/25$3.48–$14.00$10.2018
$270.00Jan 15$12.10$15.50$13.80$12.60 09/25$2.28–$15.60$12.6085
$270.00Apr 16$17.90$21.20$19.55$7.66 09/09$5.30–$20.60$17.9010
$290.00Oct 16$12.90$16.30$14.60$13.50 09/25$0.85–$19.40$13.50193
$290.00Nov 20$18.90$21.30$20.10$19.40 09/25$3.30–$23.60$19.4024
$290.00Dec 18$20.50$24.20$22.35$11.80 09/17$8.50–$25.75$20.504
$290.00Jan 15$22.40$25.80$24.10$23.12 09/25$5.15–$27.00$23.12243
$290.00Apr 16$28.40$31.60$30.00$19.00 09/18$9.20–$31.80$28.4012
$260.00Oct 16$0.95$1.70$1.33$1.95 09/25$0.28–$2.40$1.33262
$260.00Nov 20$5.30$6.40$5.85$5.60 09/25$1.60–$7.65$5.6061
$260.00Dec 18$7.50$9.50$8.50$4.40 09/21$2.63–$9.45$7.50513
$260.00Jan 15$8.20$10.50$9.35$9.07 09/25$1.53–$11.35$9.0763
$260.00Apr 16$13.80$16.90$15.35$13.73 09/24$3.53–$16.15$13.805
$300.00Oct 16$21.90$24.80$23.35$22.93 09/25$1.80–$28.70$22.93559
$300.00Nov 20$26.00$28.40$27.20$16.15 09/18$5.05–$31.25$26.0059
$300.00Dec 18$27.60$30.90$29.25$14.96 09/16$11.80–$33.10$27.607
$300.00Jan 15$29.00$32.30$30.65$29.10 09/25$7.40–$34.00$29.1027
$300.00Apr 16$35.10$37.90$36.50$33.95 09/25$11.65–$38.55$35.108
$250.00Oct 16$0.20$1.05$0.63$0.75 09/25$0.20–$1.58$0.6336
$250.00Nov 20$2.35$4.10$3.22$3.50 09/25$1.02–$4.95$3.2294
$250.00Dec 18$5.10$6.40$5.75--$1.75–$6.80$5.10121
$250.00Jan 15$6.30$7.70$7.00$6.45 09/25$1.73–$8.35$6.45279
$250.00Apr 16$11.60$13.00$12.30$6.50 09/21$2.50–$12.60$11.6020
$310.00Oct 16$31.70$34.60$33.15$30.56 09/25$3.80–$38.20$31.70174
$310.00Nov 20$34.40$37.00$35.70$33.65 09/25$7.30–$39.75$34.40796
$310.00Dec 18$35.30$38.40$36.85$18.35 09/15$15.95–$41.00$35.302
$310.00Jan 15$36.50$39.60$38.05$21.93 09/16$10.45–$42.30$36.5085
$310.00Apr 16$42.30$44.50$43.40$31.05 09/21$15.35–$45.85$42.3052
$240.00Oct 16$0.05$1.35$0.70$1.14 09/24$0.13–$1.27$0.707
$240.00Nov 20$0.55$3.60$2.08$2.15 09/25$0.88–$2.88$2.084
$240.00Dec 18$1.65$4.90$3.28$4.20 09/24$1.20–$4.10$3.283
$240.00Jan 15$3.20$5.40$4.30$4.52 09/25$1.13–$5.70$4.3029
$240.00Apr 16$8.80$9.70$9.25$8.40 09/24$1.68–$9.25$8.805
$320.00Oct 16$41.70$44.60$43.15$41.83 09/25$6.25–$48.10$41.8312
$320.00Nov 20$42.90$45.80$44.35$31.10 09/21$10.80–$48.75$42.9036
$320.00Dec 18$43.70$46.60$45.15$32.40 09/21$21.70–$49.70$43.702
$320.00Jan 15$45.20$47.70$46.45$44.43 09/25$14.35–$50.45$45.2024
$320.00Apr 16$49.50$51.90$50.70$50.35 09/24$19.15–$53.95$50.3521
$230.00Nov 20$0.70$1.55$1.13$1.25 09/25$1.13–$1.85$1.136
$230.00Jan 15$1.45$4.60$3.03$1.36 09/17$1.05–$3.70$1.459
$230.00Apr 16$5.00$8.00$6.50$1.75 09/09$1.10–$6.80$5.008
$330.00Oct 16$51.70$54.60$53.15$52.20 09/24$10.70–$57.95$52.2011
$330.00Nov 20$52.20$55.30$53.75$7.30 08/28$15.70–$58.30$52.202
$330.00Dec 18$52.80$55.90$54.35$36.70 09/17$27.85–$58.85$52.801
$330.00Jan 15$53.70$56.40$55.05$53.59 09/24$18.75–$59.40$53.7035
$330.00Apr 16$56.60$59.60$58.10$34.08 09/09$24.00–$62.00$56.6031
$220.00Oct 16$0.00$2.15$1.08$0.10 09/25$0.08–$1.18$0.104
$220.00Nov 20$0.00$2.80$1.40$0.70 09/25$0.70–$1.40$0.7012
$220.00Jan 15$0.60$4.20$2.40$0.85 09/11$0.68–$2.55$0.8543
$220.00Apr 16$3.00$6.30$4.65$1.55 09/16$0.78–$4.95$3.0012
$220.00Dec 18$0.00$3.40$1.70--$1.70–$1.70—--2
$340.00Oct 16$62.10$64.60$63.35$62.20 09/24$15.80–$68.10$62.208
$340.00Nov 20$61.80$64.90$63.35$61.40 09/24$20.85–$67.95$61.801
$340.00Jan 15$62.60$65.50$64.05$45.00 09/16$23.90–$68.65$62.6042
$210.00Apr 16$1.75$4.80$3.28$1.60 09/21$0.63–$3.50$1.7512
$210.00Oct 16$0.00$2.15$1.08--$1.08–$1.08—--4
$210.00Nov 20$0.00$2.50$1.25--$1.25–$1.25—--15
$350.00Oct 16$71.70$74.60$73.15$72.20 09/24$22.70–$78.10$72.206
$350.00Nov 20$71.70$74.80$73.25$44.83 09/10$27.10–$78.00$71.703
$350.00Dec 18$71.80$75.20$73.50$45.73 09/10$42.70–$78.10$71.80--
$350.00Jan 15$72.10$75.30$73.70--$73.70–$73.70—$72.101
$350.00Apr 16$73.80$76.70$75.25--$75.25–$75.25—$73.804
$200.00Oct 16$0.00$2.15$1.08$0.53 09/24$0.05–$1.13$0.536
$195.00Jan 15$0.00$2.75$1.38$0.51 09/17$0.65–$1.43$0.511
$195.00Apr 16$0.90$3.60$2.25$1.73 09/24$1.38–$2.25$1.734
$195.00Oct 16$0.00$2.15$1.08--$1.08–$1.08—--4
$360.00Oct 16$81.70$84.60$83.15$82.20 09/24$30.60–$88.10$82.203
$360.00Nov 20$81.80$84.60$83.20$18.20 08/28$34.10–$88.00$81.802
$360.00Jan 15$81.80$85.10$83.45$64.43 09/18$36.80–$87.85$81.8012
$185.00Nov 20$0.00$2.20$1.10$0.20 09/17$0.38–$1.25$0.201
$370.00Oct 16$91.70$94.60$93.15$22.80 08/06$39.90–$98.10$91.70--
$370.00Jan 15$91.70$95.10$93.40$28.70 07/31$44.40–$98.20$91.70--
$370.00Apr 16$92.30$95.10$93.70$91.80 09/24$47.95–$98.35$92.30--
$380.00Jan 15$101.70$105.10$103.40$34.50 07/31$52.30–$108.15$101.70--
$390.00Oct 16$111.70$114.80$113.25$34.69 07/31$59.20–$118.15$111.70--
$390.00Jan 15$111.70$114.50$113.10$44.20 08/05$61.10–$118.15$111.70--
$400.00Oct 16$121.70$124.80$123.25$105.55 09/21$69.05–$128.10$121.70--
$440.00Jan 15$161.70$165.10$163.40$78.60 07/29$108.85–$168.15$161.70--
$480.00Oct 16$201.70$205.00$203.35$142.80 08/31$149.15–$208.10$201.70--

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 147
Total Puts 160
Put/Call Ratio 1.09
Net Difference -13

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,065
Total Puts 2,947
Average Put/Call Ratio 1.02
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