Tour v531
AON
AON PLC A
$269.45 -2.36%
$270.29 (+0.31%)🌙
as of 10/02 06:06 PM
(10/1 18:06) ◀
|
Friday, October 2, 2026 (6:06pm)
January 2026
|
▶ (10/5 18:07)
◀ 10/2 18:06 ▶

Option Volume

Detail
ℹ
Current (10/02) 739
Calls: 658 (89%)
Puts: 81 (11%)
Prior (10/01) 307
Calls: 147 (48%)
Puts: 160 (52%)
Current vs Prior +140.72%
Calls: +347.62% (Calls)
Puts: -49.38% (Puts)
Prior 7-Day Total 5,716
Calls: 2,919 (51%)
Puts: 2,797 (49%)
Prior 7-Day Average 816
Calls: 417 (51%)
Puts: 399 (49%)
Current vs Prior 7-Day Avg -9.50%
Calls: +57.79%
Puts: -79.73%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/02) $1.00M
Calls: $891.7K (89%)
Puts: $109.0K (11%)
Prior (10/01) $372.3K
Calls: $70.3K (19%)
Puts: $302.0K (81%)
Current vs Prior +168.84%
Calls: +1169.19%
Puts: -63.89%
Prior 7-Day Total $6.08M
Calls: $2.31M (38%)
Puts: $3.77M (62%)
Prior 7-Day Average $869.0K
Calls: $330.6K (38%)
Puts: $538.5K (62%)
Current vs Prior 7-Day Avg +15.16%
Calls: +169.74%
Puts: -79.75%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/02) 0.12
Prior (10/01) 1.09
Current vs Prior -88.69%
Prior 7-Day Average 1.02
Current vs Prior 7-Day Avg -87.97%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/02) 11,092
Calls: 5,967 (54%)
Puts: 5,125 (46%)
Prior (10/01) 11,085
Calls: 5,981 (54%)
Puts: 5,104 (46%)
Current vs Prior +0.06%
Prior 7-Day Total 49,090
Calls: 25,781 (53%)
Puts: 23,309 (47%)
Prior 7-Day Average 7,012
Calls: 3,683 (53%)
Puts: 3,329 (47%)
Current vs Prior 7-Day Avg +58.17%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)Expiry (10/16) | Next (11/20)
Current 6.46% | 11.30%6.46% | 11.30%
Prior 6.60% | 11.32%6.60% | 11.32%
Current vs Prior -2.09% | -0.21%-2.09% | -0.21%
Prior 7-Day Avg 7.24% | 11.48%7.24% | 11.48%
Current vs 7-Day Avg -10.80% | -1.59%-10.80% | -1.59%
Prior 7-Day Eod 6.60% | 11.32%6.60% | 11.32%
Current vs 7-Day Eod -2.09% | -0.21%-2.09% | -0.21%
Sentiment BULLISHBULLISH

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 bullish conviction with 89% of dollar volume in calls ($891.7K) vs puts ($109.0K). Massive premium surge with dollar volume up 169% vs prior. Unusually high activity with volume up 141% vs prior - elevated interest. Extreme bullish P/C ratio of 0.12 - heavy call buying (658 calls vs 81 puts).

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 NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
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 5 of results (avg 6.3%, best 3.7%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Oct 1619.9021.80$20.859.1%70.9119
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Oct 1669.3071.90$70.603.7%11.008
$330.00Oct 1658.6061.90$60.255.5%11.0011
$320.00Oct 1648.8051.90$50.356.2%--0.9512
$310.00Oct 1639.0041.90$40.457.2%10.91174

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 0.87, highest 1.00)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Oct 1619.9021.80$20.859.1%70.9119
$270.00Oct 164.707.00$5.8539.3%10.5125
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Oct 1658.6061.90$60.255.5%11.0011
$340.00Oct 1669.3071.90$70.603.7%11.008
$320.00Oct 1648.8051.90$50.356.2%--0.9512
$300.00Oct 1628.4032.00$30.2011.9%--0.91558
$310.00Oct 1639.0041.90$40.457.2%10.91174

Most actively traded options today. High liquidity = easy entry/exit. 13 active (total vol 88, top 31)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Oct 160.251.30$0.78134.6%310.11238
$280.00Oct 161.402.90$2.1569.8%230.2689
$250.00Oct 1619.9021.80$20.859.1%70.9119
$270.00Oct 164.707.00$5.8539.3%10.5125
$300.00Oct 160.001.95$0.98199.0%10.10162
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Oct 164.506.50$5.5036.4%110.49178
$260.00Oct 161.502.55$2.0351.7%60.23260
$280.00Oct 1611.1013.60$12.3520.2%20.75471
$290.00Oct 1619.2022.40$20.8015.4%20.91193
$250.00Oct 160.101.25$0.68169.1%10.0937

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. 7 found (best R:R 49.00, avg 22.16)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$320.00$330.00Oct 16$0.20$9.80$0.204%49.00$320.20
$330.00$340.00Oct 16$0.13$9.87$0.133%75.92$330.13
$280.00$290.00Oct 16$1.37$8.63$1.3726%6.30$281.37
$310.00$320.00Oct 16$0.67$9.33$0.679%13.93$310.67
$270.00$280.00Oct 16$3.70$6.30$3.7051%1.70$273.70
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$270.00$260.00Oct 16$3.47$6.53$3.4749%1.88$266.53
$260.00$250.00Oct 16$1.35$8.65$1.3523%6.41$258.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 6 found (best R:R 0.16, avg 0.17)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$270.00$280.00Oct 16$3.70$3.70$6.3049%0.59$273.70
$310.00$320.00Oct 16$0.67$0.67$9.3391%0.07$310.67
$280.00$290.00Oct 16$1.37$1.37$8.6374%0.16$281.37
$330.00$340.00Oct 16$0.13$0.13$9.8797%0.01$330.13
$320.00$330.00Oct 16$0.20$0.20$9.8096%0.02$320.20
BULL PUT (1)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$260.00$250.00Oct 16$1.35$1.35$8.6577%0.16$258.65

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 4.21% of stock, avg 6.40%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$270.00Oct 16$5.85$5.50$11.35$258.65$281.354.21%
$280.00Oct 16$2.15$12.35$14.50$265.50$294.505.38%
$250.00Oct 16$20.85$0.68$21.53$228.47$271.537.99%
$290.00Oct 16$0.78$20.80$21.58$268.42$311.588.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 15 found (cheapest 0.54% of stock, avg 1.47%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$290.00$250.00Oct 16$0.78$0.68$1.46$248.54$291.46
$300.00$250.00Oct 16$0.98$0.68$1.66$248.34$301.66
$350.00$250.00Oct 16$1.08$0.68$1.76$248.24$351.76
$310.00$250.00Oct 16$1.15$0.68$1.83$248.17$311.83
$290.00$260.00Oct 16$0.78$2.03$2.81$257.19$292.81
$280.00$250.00Oct 16$2.15$0.68$2.83$247.17$282.83
$300.00$260.00Oct 16$0.98$2.03$3.01$256.99$303.01
$310.00$260.00Oct 16$1.15$2.03$3.18$256.82$313.18
$350.00$260.00Oct 16$1.08$2.03$3.11$256.89$353.11
$280.00$260.00Oct 16$2.15$2.03$4.18$255.82$284.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 0.17, avg credit $1.94)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
250/260330/340Oct 16$1.48$8.5274%0.17$258.52$331.48
250/260320/330Oct 16$1.55$8.4572%0.18$258.45$321.55
250/260310/320Oct 16$2.02$7.9867%0.25$257.98$312.02
250/260280/290Oct 16$2.72$7.2851%0.37$257.28$282.72

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 5.25, cheapest $0.07)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$270.00$280.00$290.00Oct 16$2.33$7.6740%3.29
$320.00$330.00$340.00Oct 16$0.07$9.933%141.86
$310.00$320.00$330.00Oct 16$0.47$9.537%20.28
$280.00$290.00$300.00Oct 16$1.57$8.4316%5.37
$330.00$340.00$350.00Oct 16$1.06$8.943%8.43
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$270.00$280.00$290.00Oct 16$1.60$8.4041%5.25
$250.00$260.00$270.00Oct 16$2.12$7.8840%3.72
$260.00$270.00$280.00Oct 16$3.38$6.6252%1.96
$280.00$290.00$300.00Oct 16$0.95$9.0516%9.53
$320.00$330.00$340.00Oct 16$0.45$9.555%21.22

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 13 found (best net $-3.90, 6 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$320.00$330.001:2Oct 16-$0.08$9.92
$330.00$340.001:2Oct 16-$0.02$9.98
$290.00$300.001:2Oct 16-$1.18$8.82
$300.00$310.001:2Oct 16-$1.32$8.68
$340.00$350.001:2Oct 16-$2.01$7.99
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$290.00$280.001:2Oct 16-$3.90$6.10
$280.00$270.001:2Oct 16$1.35$8.65
$270.00$260.001:2Oct 16$1.44$8.56
$260.00$250.001:2Oct 16$0.67$9.33

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 1.74%, avg 0.78%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$270.00Oct 16$4.700.510.2%1.74%1.95%125
$280.00Oct 16$1.400.263.9%0.52%4.43%2389
$290.00Oct 16$0.250.117.6%0.09%7.72%31238

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. 187 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 $200.00 01-15 call last traded $110.50 on 09/09 (now $71.00/$73.60) — try a limit near $72.30. Also watch the $210.00 04-16 call last traded $76.78 on 09/25 (now $65.50/$68.70) — try a limit near $67.10; the $220.00 11-20 call last traded $60.00 on 09/24 (now $49.90/$52.60) — try a limit near $51.25. Most tradeable put: the $350.00 10-16 put last traded $72.20 on 09/24 (now $79.10/$81.70) — try a limit near $79.10.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$270.00Oct 16$4.70$7.00$5.85$14.30 09/25$5.85–$62.70$5.8525
$270.00Nov 20$11.20$13.90$12.55$19.60 09/25$12.55–$64.05$12.558
$270.00Dec 18$15.00$17.30$16.15$22.37 09/25$16.15–$47.40$16.1513
$270.00Jan 15$17.50$19.80$18.65$23.30 09/24$18.65–$67.55$18.6593
$270.00Apr 16$25.20$28.00$26.60$31.00 09/24$26.60–$72.10$26.6017
$260.00Jan 15$22.40$25.90$24.15$111.00 07/29$24.15–$76.55$24.158
$260.00Apr 16$30.00$32.80$31.40$67.05 09/01$31.40–$80.35$31.401
$280.00Oct 16$1.40$2.90$2.15$7.67 09/25$2.15–$53.55$2.1589
$280.00Nov 20$7.70$9.40$8.55$13.40 09/25$8.55–$55.20$8.5581
$280.00Dec 18$10.20$12.60$11.40$16.87 09/25$11.40–$39.40$11.4022
$280.00Jan 15$12.00$15.10$13.55$20.50 09/25$13.55–$59.00$13.5558
$280.00Apr 16$20.40$23.50$21.95$26.88 09/25$21.95–$63.85$21.9533
$250.00Oct 16$19.90$21.80$20.85$30.30 09/24$20.85–$82.75$20.8519
$250.00Nov 20$23.60$26.20$24.90$33.90 09/25$24.90–$83.45$24.9031
$250.00Dec 18$26.30$29.60$27.95$52.10 09/17$27.95–$65.40$27.952
$250.00Jan 15$29.10$31.50$30.30$83.76 08/31$30.30–$85.75$30.303
$250.00Apr 16$36.70$39.00$37.85$43.28 09/24$37.85–$89.15$37.8516
$290.00Oct 16$0.25$1.30$0.78$3.64 09/25$0.78–$43.60$0.78238
$290.00Nov 20$4.40$6.00$5.20$9.15 09/25$5.20–$46.15$5.20115
$290.00Dec 18$6.80$9.60$8.20$12.80 09/25$8.20–$31.85$8.2010
$290.00Jan 15$9.60$11.40$10.50$15.00 09/25$10.50–$50.60$10.505
$290.00Apr 16$16.40$19.30$17.85$21.70 09/24$17.85–$56.30$17.8525
$240.00Jan 15$36.20$39.50$37.85$57.79 09/21$37.85–$95.25$37.853
$240.00Apr 16$42.50$45.60$44.05$67.00 09/17$44.05–$98.15$44.055
$240.00Oct 16$29.40$32.10$30.75--$30.75–$37.55$29.404
$300.00Oct 16$0.00$1.95$0.98$1.40 09/25$0.40–$34.50$0.98162
$300.00Nov 20$2.90$3.90$3.40$6.50 09/25$3.40–$37.95$3.4021
$300.00Dec 18$5.00$6.20$5.60$9.10 09/25$5.60–$25.55$5.6026
$300.00Jan 15$5.90$9.50$7.70$11.74 09/25$7.70–$42.35$7.7084
$300.00Apr 16$13.70$16.10$14.90$17.50 09/24$14.90–$48.95$14.9026
$230.00Nov 20$40.40$43.60$42.00$109.70 08/31$42.00–$102.85$42.001
$230.00Oct 16$38.60$42.30$40.45--$40.45–$47.45$38.601
$310.00Oct 16$0.00$2.30$1.15$0.55 09/25$0.15–$26.00$0.55150
$310.00Nov 20$1.50$2.75$2.13$4.10 09/25$2.13–$30.25$2.1395
$310.00Dec 18$2.70$4.60$3.65$6.60 09/24$3.65–$19.75$3.655
$310.00Jan 15$4.70$6.20$5.45$7.90 09/24$5.45–$35.35$5.4519
$310.00Apr 16$10.60$12.60$11.60$14.80 09/24$11.60–$42.70$11.609
$220.00Nov 20$49.90$52.60$51.25$60.00 09/24$51.25–$112.90$51.255
$220.00Jan 15$52.80$56.00$54.40$61.05 09/24$54.40–$114.50$54.401
$320.00Oct 16$0.00$0.95$0.48$0.23 09/25$0.10–$18.55$0.23150
$320.00Nov 20$0.05$2.65$1.35$2.85 09/25$1.35–$24.10$1.3522
$320.00Dec 18$0.85$4.50$2.68$4.50 09/25$2.68–$14.80$2.6817
$320.00Jan 15$3.00$4.70$3.85$6.03 09/25$3.85–$29.20$3.8581
$320.00Apr 16$8.00$10.60$9.30$11.90 09/24$9.30–$36.35$9.3017
$210.00Oct 16$58.40$62.10$60.25$89.00 09/17$60.25–$121.90$60.252
$210.00Nov 20$59.40$63.00$61.20$148.10 08/14$61.20–$122.60$61.201
$210.00Apr 16$65.50$68.70$67.10$76.78 09/25$67.10–$126.20$67.104
$330.00Oct 16$0.05$0.50$0.28$0.15 09/24$0.28–$13.00$0.15154
$330.00Nov 20$0.40$2.90$1.65$1.75 09/25$1.18–$18.05$1.6512
$330.00Dec 18$0.05$3.60$1.83$3.00 09/25$1.83–$11.30$1.8329
$330.00Jan 15$1.35$4.10$2.72$4.90 09/25$2.72–$23.55$2.7243
$330.00Apr 16$6.60$7.60$7.10$9.75 09/24$7.10–$30.70$7.1012
$200.00Jan 15$71.00$73.60$72.30$110.50 09/09$72.30–$133.85$72.301
$340.00Oct 16$0.00$0.30$0.15$0.20 09/25$0.15–$8.45$0.1582
$340.00Nov 20$0.00$2.85$1.43$1.45 09/25$0.70–$13.50$1.4351
$340.00Jan 15$0.65$3.80$2.23$9.30 09/15$2.10–$18.70$2.23188
$340.00Apr 16$5.20$5.90$5.55$17.10 09/14$5.55–$26.15$5.5512
$195.00Oct 16$73.50$77.10$75.30--$75.30–$82.00$73.502
$195.00Apr 16$78.50$81.20$79.85--$79.85–$86.70$78.503
$350.00Oct 16$0.00$2.15$1.08$0.05 09/24$0.25–$5.35$0.05176
$350.00Nov 20$0.00$2.55$1.27$6.80 09/08$0.83–$9.75$1.278
$350.00Dec 18$0.00$2.95$1.48$2.25 09/21$1.38–$5.85$1.482
$350.00Jan 15$1.10$2.00$1.55$2.70 09/25$1.55–$14.80$1.55182
$350.00Apr 16$3.60$6.00$4.80$6.50 09/25$4.80–$21.90$4.8015
$360.00Oct 16$0.00$2.15$1.08$0.15 09/25$0.28–$2.88$0.15387
$360.00Nov 20$0.00$2.40$1.20$0.49 09/25$0.45–$7.30$0.49154
$360.00Dec 18$0.00$2.65$1.33$1.50 09/21$1.25–$4.05$1.3310
$360.00Jan 15$0.00$3.50$1.75$1.70 09/25$1.08–$11.45$1.7092
$360.00Apr 16$2.20$5.10$3.65$7.28 09/18$3.65–$18.70$3.658
$370.00Oct 16$0.00$2.15$1.08$0.70 09/15$0.25–$1.98$0.7079
$370.00Nov 20$0.00$2.30$1.15$1.35 09/11$1.13–$4.60$1.1514
$370.00Jan 15$0.25$3.10$1.68$1.20 09/25$1.55–$8.60$1.20166
$370.00Apr 16$1.25$4.30$2.78$13.88 09/01$2.78–$15.05$2.781
$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$2.35$1.18$1.90 09/14$1.18–$2.15$1.184
$380.00Jan 15$0.00$2.80$1.40$0.95 09/25$0.80–$6.75$0.95328
$380.00Apr 16$1.10$3.90$2.50--$2.50–$3.38$1.102
$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$2.60$1.33$0.92 09/25$0.78–$4.85$0.92137
$390.00Apr 16$0.20$3.60$1.90$6.30 09/15$1.90–$10.55$1.902
$400.00Oct 16$0.00$0.30$0.15$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$2.50$1.25$0.55 09/25$0.50–$3.88$0.55256
$400.00Apr 16$0.00$2.15$1.08$2.90 09/17$1.08–$8.70$1.0810
$410.00Oct 16$0.00$0.30$0.15$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–$1.60$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$0.05$3.10$1.58$3.60 09/11$1.27–$7.20$1.581
$420.00Oct 16$0.00$2.15$1.08$1.50 08/13$0.05–$1.13$1.0822
$420.00Jan 15$0.00$2.30$1.15$1.00 09/17$0.45–$2.03$1.00118
$420.00Apr 16$0.00$3.00$1.50--$1.50–$1.55--1
$430.00Oct 16$0.00$2.15$1.08$1.20 08/12$1.08–$1.13$1.085
$430.00Jan 15$0.00$2.25$1.13$8.60 08/05$0.53–$2.05$1.1340
$430.00Apr 16$0.00$2.75$1.38$2.35 09/15$0.65–$4.90$1.382
$440.00Oct 16$0.00$2.15$1.08$0.73 09/01$0.05–$1.10$0.7310
$440.00Jan 15$0.00$2.25$1.13$9.10 07/29$0.88–$1.60$1.1348
$440.00Apr 16$0.00$2.60$1.30$1.55 09/11$0.55–$3.90$1.301
PUTS (87)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$270.00Oct 16$4.50$6.50$5.50$3.70 09/25$0.38–$5.80$4.50178
$270.00Nov 20$11.00$13.80$12.40$9.02 09/25$1.02–$12.40$11.0076
$270.00Dec 18$13.20$15.50$14.35$10.12 09/25$3.48–$14.35$13.2018
$270.00Jan 15$15.20$18.10$16.65$12.60 09/25$2.28–$16.65$15.2092
$270.00Apr 16$21.10$23.80$22.45$7.66 09/09$5.30–$22.45$21.1010
$260.00Oct 16$1.50$2.55$2.03$1.95 09/25$0.28–$2.40$1.95260
$260.00Nov 20$6.40$9.00$7.70$5.60 09/25$1.60–$7.70$6.4062
$260.00Dec 18$8.80$10.80$9.80$4.40 09/21$2.63–$9.80$8.80514
$260.00Jan 15$10.00$13.60$11.80$9.07 09/25$1.53–$11.80$10.0065
$260.00Apr 16$16.30$19.10$17.70$13.73 09/24$3.53–$17.70$16.305
$280.00Oct 16$11.10$13.60$12.35$7.70 09/25$0.65–$12.35$11.10471
$280.00Nov 20$16.40$19.30$17.85$13.27 09/25$2.03–$17.85$16.4044
$280.00Dec 18$18.80$21.80$20.30$15.50 09/25$5.60–$20.30$18.808
$280.00Jan 15$20.80$23.10$21.95$17.15 09/25$3.65–$21.95$20.8066
$280.00Apr 16$26.20$29.30$27.75--$24.45–$27.75$26.205
$250.00Oct 16$0.10$1.25$0.68$0.75 09/25$0.20–$1.58$0.6837
$250.00Nov 20$4.10$6.30$5.20$3.50 09/25$1.43–$5.20$4.10101
$250.00Dec 18$6.30$8.10$7.20--$1.75–$7.20$6.30121
$250.00Jan 15$6.50$9.60$8.05$6.45 09/25$1.73–$8.35$6.50283
$250.00Apr 16$12.10$14.90$13.50$6.50 09/21$2.50–$13.50$12.1020
$290.00Oct 16$19.20$22.40$20.80$13.50 09/25$0.85–$20.80$19.20193
$290.00Nov 20$24.00$26.60$25.30$19.40 09/25$3.30–$25.30$24.0024
$290.00Dec 18$25.20$28.00$26.60$11.80 09/17$8.50–$26.60$25.204
$290.00Jan 15$27.40$29.90$28.65$23.12 09/25$5.15–$28.65$27.40248
$290.00Apr 16$32.20$35.50$33.85$19.00 09/18$9.20–$33.85$32.2012
$240.00Oct 16$0.05$0.75$0.40$1.14 09/24$0.13–$1.23$0.407
$240.00Nov 20$2.30$3.30$2.80$2.15 09/25$0.88–$2.88$2.304
$240.00Dec 18$2.60$6.30$4.45$4.20 09/24$1.20–$4.45$4.203
$240.00Jan 15$3.70$6.70$5.20$4.52 09/25$1.13–$5.70$4.5234
$240.00Apr 16$8.80$11.60$10.20$8.40 09/24$1.68–$10.20$8.809
$300.00Oct 16$28.40$32.00$30.20$22.93 09/25$1.80–$30.20$28.40558
$300.00Nov 20$32.10$34.20$33.15$16.15 09/18$5.05–$33.15$32.1041
$300.00Dec 18$33.40$36.30$34.85$14.96 09/16$11.80–$34.85$33.407
$300.00Jan 15$34.80$37.30$36.05$29.10 09/25$7.40–$36.05$34.8027
$300.00Apr 16$39.30$42.00$40.65$33.95 09/25$11.65–$40.65$39.308
$230.00Nov 20$0.30$3.60$1.95$1.25 09/25$1.13–$1.95$1.256
$230.00Jan 15$2.50$4.50$3.50$1.36 09/17$1.05–$3.70$2.509
$230.00Apr 16$6.10$8.40$7.25$1.75 09/09$1.10–$7.25$6.108
$310.00Oct 16$39.00$41.90$40.45$30.56 09/25$3.80–$40.45$39.00174
$310.00Nov 20$40.10$43.40$41.75$33.65 09/25$7.30–$41.75$40.10796
$310.00Dec 18$41.10$44.40$42.75$18.35 09/15$15.95–$42.75$41.102
$310.00Jan 15$42.90$45.40$44.15$21.93 09/16$10.45–$44.15$42.9085
$310.00Apr 16$46.60$49.30$47.95$31.05 09/21$15.35–$47.95$46.6052
$220.00Oct 16$0.00$2.15$1.08$0.10 09/25$0.08–$1.13$0.104
$220.00Nov 20$0.10$2.95$1.53$0.70 09/25$0.70–$1.53$0.7012
$220.00Jan 15$1.90$3.20$2.55$0.85 09/11$0.68–$2.55$1.9043
$220.00Apr 16$3.90$6.80$5.35$1.55 09/16$0.78–$5.35$3.9012
$220.00Dec 18$1.00$3.20$2.10--$1.70–$2.10$1.002
$320.00Oct 16$48.80$51.90$50.35$41.83 09/25$6.25–$50.35$48.8012
$320.00Nov 20$50.10$52.70$51.40$31.10 09/21$10.80–$51.40$50.1036
$320.00Dec 18$49.60$53.30$51.45$32.40 09/21$21.70–$51.45$49.602
$320.00Jan 15$51.60$53.70$52.65$44.43 09/25$14.35–$52.65$51.6024
$320.00Apr 16$54.40$57.20$55.80$50.35 09/24$19.15–$55.80$54.4021
$210.00Apr 16$2.25$4.80$3.53$1.60 09/21$0.63–$3.53$2.2512
$210.00Oct 16$0.00$2.15$1.08--$1.08–$1.08--4
$210.00Nov 20$0.00$2.65$1.33--$1.25–$1.33--15
$330.00Oct 16$58.60$61.90$60.25$52.20 09/24$10.70–$60.25$58.6011
$330.00Nov 20$59.50$62.20$60.85$7.30 08/28$15.70–$60.85$59.502
$330.00Dec 18$59.30$62.50$60.90$36.70 09/17$27.85–$60.90$59.301
$330.00Jan 15$59.50$63.20$61.35$53.59 09/24$18.75–$61.35$59.5035
$330.00Apr 16$62.70$65.20$63.95$34.08 09/09$24.00–$63.95$62.7031
$200.00Oct 16$0.00$2.15$1.08$0.53 09/24$0.05–$1.10$0.536
$340.00Oct 16$69.30$71.90$70.60$62.20 09/24$15.80–$70.60$69.308
$340.00Nov 20$68.30$72.50$70.40$61.40 09/24$20.85–$70.40$68.301
$340.00Jan 15$69.30$72.20$70.75$45.00 09/16$23.90–$70.75$69.3042
$195.00Jan 15$0.00$2.80$1.40$0.51 09/17$0.65–$1.43$0.511
$195.00Apr 16$0.65$3.80$2.23$1.73 09/24$1.38–$2.25$1.734
$195.00Oct 16$0.00$2.15$1.08--$1.08–$1.08--4
$190.00Apr 16$0.30$3.40$1.85--$1.85–$1.85—$0.301
$350.00Oct 16$79.10$81.70$80.40$72.20 09/24$22.70–$80.40$79.106
$350.00Nov 20$78.60$81.90$80.25$44.83 09/10$27.10–$80.25$78.603
$350.00Dec 18$78.30$81.90$80.10$45.73 09/10$42.70–$80.10$78.30--
$350.00Jan 15$79.10$82.20$80.65--$73.70–$80.65$79.101
$350.00Apr 16$80.00$83.20$81.60--$75.25–$81.60$80.004
$185.00Nov 20$0.00$2.25$1.13$0.20 09/17$0.38–$1.25$0.201
$360.00Oct 16$88.40$91.90$90.15$82.20 09/24$30.60–$90.15$88.403
$360.00Nov 20$88.30$91.90$90.10$18.20 08/28$34.10–$90.10$88.302
$360.00Jan 15$88.40$92.50$90.45$64.43 09/18$36.80–$90.45$88.4012
$370.00Oct 16$99.40$101.90$100.65$22.80 08/06$39.90–$100.65$99.40--
$370.00Jan 15$98.60$101.90$100.25$28.70 07/31$44.40–$100.25$98.60--
$370.00Apr 16$99.40$102.00$100.70$91.80 09/24$47.95–$100.70$99.40--
$380.00Jan 15$108.80$111.90$110.35$34.50 07/31$52.30–$110.35$108.80--
$390.00Oct 16$118.30$121.90$120.10$34.69 07/31$59.20–$120.10$118.30--
$390.00Jan 15$118.80$121.90$120.35$44.20 08/05$61.10–$120.35$118.80--
$400.00Oct 16$128.40$131.90$130.15$105.55 09/21$69.05–$130.15$128.40--
$440.00Jan 15$168.30$172.10$170.20$78.60 07/29$108.85–$170.20$168.30--
$480.00Oct 16$208.40$211.90$210.15$142.80 08/31$149.15–$210.15$208.40--

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 658
Total Puts 81
Put/Call Ratio 0.12
Net Difference 577

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,919
Total Puts 2,797
Average Put/Call Ratio 1.02
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