Tour v531
AON
AON PLC Class A
$272.05 +0.96%
$271.48 (-0.21%)🌙
as of 10/05 06:07 PM
(10/2 18:06) ◀
|
Monday, October 5, 2026 (6:07pm)
January 2026
|
▶ (10/6 18:06)
◀ 10/5 18:07 ▶

Option Volume

Detail
ℹ
Current (10/05) 718
Calls: 488 (68%)
Puts: 230 (32%)
Prior (10/02) 739
Calls: 658 (89%)
Puts: 81 (11%)
Current vs Prior -2.84%
Calls: -25.84% (Calls)
Puts: +183.95% (Puts)
Prior 7-Day Total 6,153
Calls: 3,428 (56%)
Puts: 2,725 (44%)
Prior 7-Day Average 879
Calls: 489 (56%)
Puts: 389 (44%)
Current vs Prior 7-Day Avg -18.32%
Calls: -0.35%
Puts: -40.92%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/05) $771.8K
Calls: $231.5K (30%)
Puts: $540.3K (70%)
Prior (10/02) $1.00M
Calls: $891.7K (89%)
Puts: $109.0K (11%)
Current vs Prior -22.88%
Calls: -74.04%
Puts: +395.45%
Prior 7-Day Total $6.86M
Calls: $3.10M (45%)
Puts: $3.76M (55%)
Prior 7-Day Average $979.9K
Calls: $442.9K (45%)
Puts: $537.0K (55%)
Current vs Prior 7-Day Avg -21.24%
Calls: -47.73%
Puts: +0.61%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/05) 0.47
Prior (10/02) 0.12
Current vs Prior +282.87%
Prior 7-Day Average 0.89
Current vs Prior 7-Day Avg -47.27%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/05) 11,652
Calls: 6,496 (56%)
Puts: 5,156 (44%)
Prior (10/02) 11,092
Calls: 5,967 (54%)
Puts: 5,125 (46%)
Current vs Prior +5.05%
Prior 7-Day Total 51,717
Calls: 27,223 (53%)
Puts: 24,494 (47%)
Prior 7-Day Average 7,388
Calls: 3,889 (53%)
Puts: 3,499 (47%)
Current vs Prior 7-Day Avg +57.71%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)Expiry (10/16) | Next (11/20)
Current 5.97% | 11.30%5.97% | 11.30%
Prior 6.46% | 11.30%6.46% | 11.30%
Current vs Prior -7.50% | +0.02%-7.50% | +0.02%
Prior 7-Day Avg 7.10% | 11.52%7.10% | 11.52%
Current vs 7-Day Avg -15.83% | -1.84%-15.83% | -1.84%
Prior 7-Day Eod 6.46% | 11.30%6.46% | 11.30%
Current vs 7-Day Eod -7.50% | +0.02%-7.50% | +0.02%
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

Moderately bearish flow with 70% put dollar volume ($540.3K). Extreme bullish P/C ratio of 0.47 - heavy call buying (488 calls vs 230 puts). P/C ratio rising 283% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BEARISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
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 6.5%, best 4.3%)

CALLS (0)
No calls meet the criteria
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Oct 1657.3059.80$58.554.3%100.9211
$340.00Oct 1666.7069.80$68.254.5%30.988
$320.00Oct 1646.7049.80$48.256.4%80.9512
$310.00Oct 1636.8039.80$38.307.8%50.93159
$300.00Oct 1627.3030.00$28.659.4%50.94558

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 0.98)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Oct 1620.9023.90$22.4013.4%110.9724
$270.00Oct 164.607.60$6.1049.2%60.5526
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Oct 1666.7069.80$68.254.5%30.988
$320.00Oct 1646.7049.80$48.256.4%80.9512
$300.00Oct 1627.3030.00$28.659.4%50.94558
$310.00Oct 1636.8039.80$38.307.8%50.93159
$330.00Oct 1657.3059.80$58.554.3%100.9211

Most actively traded options today. High liquidity = easy entry/exit. 18 active (total vol 429, top 258)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Oct 160.853.00$1.93111.4%2580.26108
$290.00Oct 160.051.35$0.70185.7%880.10268
$250.00Oct 1620.9023.90$22.4013.4%110.9724
$270.00Oct 164.607.60$6.1049.2%60.5526
$300.00Oct 160.000.75$0.38197.4%50.05163
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Oct 160.200.70$0.45111.1%110.0737
$330.00Oct 1657.3059.80$58.554.3%100.9211
$260.00Oct 161.352.55$1.9561.5%90.22264
$320.00Oct 1646.7049.80$48.256.4%80.9512
$300.00Oct 1627.3030.00$28.659.4%50.94558

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 0.82, avg 12.77)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$310.00$320.00Oct 16$0.22$9.78$0.227%44.45$310.22
$290.00$300.00Oct 16$0.32$9.68$0.3210%30.25$290.32
$280.00$290.00Oct 16$1.23$8.77$1.2326%7.13$281.23
$270.00$280.00Oct 16$4.17$5.83$4.1755%1.40$274.17
$330.00$340.00Oct 16$0.93$9.07$0.937%9.75$330.93
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$280.00$270.00Oct 16$5.50$4.50$5.5074%0.82$274.50
$270.00$260.00Oct 16$2.70$7.30$2.7045%2.70$267.30
$260.00$250.00Oct 16$1.50$8.50$1.5022%5.67$258.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 6 found (best R:R 0.10, avg 0.14)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$330.00$340.00Oct 16$0.93$0.93$9.0793%0.10$330.93
$280.00$290.00Oct 16$1.23$1.23$8.7774%0.14$281.23
$290.00$300.00Oct 16$0.32$0.32$9.6890%0.03$290.32
$310.00$320.00Oct 16$0.22$0.22$9.7893%0.02$310.22
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$260.00$250.00Oct 16$1.50$1.50$8.5078%0.18$258.50
$270.00$260.00Oct 16$2.70$2.70$7.3055%0.37$267.30

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. 4 found (cheapest 3.95% of stock, avg 6.02%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$270.00Oct 16$6.10$4.65$10.75$259.25$280.753.95%
$280.00Oct 16$1.93$10.15$12.08$267.92$292.084.44%
$290.00Oct 16$0.70$19.15$19.85$270.15$309.857.30%
$250.00Oct 16$22.40$0.45$22.85$227.15$272.858.40%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 0.42% of stock, avg 1.10%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$290.00$250.00Oct 16$0.70$0.45$1.15$248.85$291.15
$310.00$250.00Oct 16$0.75$0.45$1.20$248.80$311.20
$290.00$240.00Oct 16$0.70$0.48$1.18$238.82$291.18
$310.00$240.00Oct 16$0.75$0.48$1.23$238.77$311.23
$330.00$250.00Oct 16$1.08$0.45$1.53$248.47$331.53
$350.00$250.00Oct 16$1.08$0.45$1.53$248.47$351.53
$350.00$240.00Oct 16$1.08$0.48$1.56$238.44$351.56
$330.00$240.00Oct 16$1.08$0.48$1.56$238.44$331.56
$280.00$250.00Oct 16$1.93$0.45$2.38$247.62$282.38
$290.00$260.00Oct 16$0.70$1.95$2.65$257.35$292.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 0.32, avg credit $2.17)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
250/260330/340Oct 16$2.43$7.5771%0.32$257.57$332.43
250/260310/320Oct 16$1.72$8.2871%0.21$258.28$311.72
250/260290/300Oct 16$1.82$8.1868%0.22$258.18$291.82
250/260280/290Oct 16$2.73$7.2753%0.38$257.27$282.73

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 13 found (best R:R 7.33, cheapest $0.15)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$280.00$290.00$300.00Oct 16$0.91$9.0920%9.99
$270.00$280.00$290.00Oct 16$2.94$7.0644%2.40
$290.00$300.00$310.00Oct 16$0.69$9.313%13.49
$310.00$320.00$330.00Oct 16$0.77$9.230%11.99
$330.00$340.00$350.00Oct 16$1.86$8.141%4.38
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$250.00$260.00$270.00Oct 16$1.20$8.8039%7.33
$280.00$290.00$300.00Oct 16$0.50$9.5020%19.00
$260.00$270.00$280.00Oct 16$2.80$7.2052%2.57
$290.00$300.00$310.00Oct 16$0.15$9.853%65.67
$300.00$310.00$320.00Oct 16$0.30$9.700%32.33

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 $-1.15, 8 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$290.00$300.001:2Oct 16-$0.06$9.94
$310.00$320.001:2Oct 16-$0.31$9.69
$300.00$310.001:2Oct 16-$1.12$8.88
$320.00$330.001:2Oct 16-$1.63$8.37
$340.00$350.001:2Oct 16-$2.01$7.99
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$290.00$280.001:2Oct 16-$1.15$8.85
$250.00$240.001:2Oct 16-$0.51$9.49
$300.00$290.001:2Oct 16-$9.65$0.35
$280.00$270.001:2Oct 16$0.85$9.15
$270.00$260.001:2Oct 16$0.75$9.25

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 1 found (best yield 0.31%, avg 0.31%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$280.00Oct 16$0.850.262.9%0.31%3.23%258108

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. 184 contracts (avg 544 vol/day, 177 traded recently)

AON averages only 544 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 12-18 call last traded $73.00 on 10/02 (now $71.90/$74.70) — try a limit near $73.00. Also watch the $210.00 11-20 call last traded $148.10 on 08/14 (now $61.30/$64.00) — try a limit near $62.65; the $210.00 04-16 call last traded $69.15 on 09/28 (now $67.50/$70.50) — try a limit near $69.00. Most tradeable put: the $270.00 04-16 put last traded $21.10 on 09/28 (now $20.90/$21.50) — try a limit near $21.10.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$270.00Oct 16$4.60$7.60$6.10$6.00 10/02$5.85–$59.45$6.0026
$270.00Nov 20$12.40$15.60$14.00$13.00 10/02$12.55–$60.90$13.0010
$270.00Dec 18$15.30$17.70$16.50$16.00 10/02$16.15–$47.40$16.0013
$270.00Jan 15$18.30$21.70$20.00$19.10 10/02$18.65–$63.80$19.1098
$270.00Apr 16$25.80$29.30$27.55$26.80 10/02$26.60–$69.05$26.8038
$280.00Oct 16$0.85$3.00$1.93$2.50 10/02$1.93–$49.50$1.93108
$280.00Nov 20$8.50$10.00$9.25$8.90 10/02$8.55–$51.95$8.9085
$280.00Dec 18$10.90$12.80$11.85$11.50 10/02$11.40–$39.40$11.5029
$280.00Jan 15$13.10$15.60$14.35$15.00 10/02$13.55–$55.20$14.3560
$280.00Apr 16$21.50$25.00$23.25$22.50 10/02$21.95–$60.75$22.5036
$260.00Jan 15$23.80$26.20$25.00$25.53 09/28$24.15–$72.75$25.008
$260.00Apr 16$31.20$34.70$32.95$67.05 09/01$31.40–$77.30$32.951
$290.00Oct 16$0.05$1.35$0.70$1.10 10/02$0.70–$40.35$0.70268
$290.00Nov 20$5.80$7.80$6.80$5.66 10/02$5.20–$43.25$5.80115
$290.00Dec 18$6.50$10.30$8.40$10.70 09/30$8.20–$31.85$8.4010
$290.00Jan 15$9.30$12.70$11.00$10.70 10/02$10.50–$46.95$10.706
$290.00Apr 16$17.40$20.90$19.15$18.90 10/02$17.85–$53.40$18.9051
$250.00Oct 16$20.90$23.90$22.40$20.50 10/02$20.85–$79.05$20.9024
$250.00Nov 20$25.30$27.70$26.50$33.90 09/25$24.90–$79.65$26.5031
$250.00Dec 18$27.60$30.50$29.05$52.10 09/17$27.95–$65.40$29.052
$250.00Jan 15$30.40$33.60$32.00$31.60 09/28$30.30–$82.00$31.603
$250.00Apr 16$37.50$41.10$39.30$39.45 09/28$37.85–$86.05$39.3016
$300.00Oct 16$0.00$0.75$0.38$0.42 10/02$0.38–$31.70$0.38163
$300.00Nov 20$2.15$4.10$3.13$4.10 10/02$3.13–$34.85$3.1322
$300.00Dec 18$3.70$7.50$5.60$6.00 10/02$5.60–$25.55$5.6036
$300.00Jan 15$6.40$9.70$8.05$7.55 10/02$7.70–$39.50$7.55104
$300.00Apr 16$14.70$15.70$15.20$15.50 10/02$14.90–$46.00$15.2043
$240.00Oct 16$30.70$33.30$32.00$33.10 09/29$30.75–$88.60$32.004
$240.00Dec 18$35.50$38.90$37.20$36.50 10/02$35.30–$74.75$36.501
$240.00Jan 15$37.80$40.50$39.15$42.80 10/01$37.85–$91.45$39.153
$240.00Apr 16$44.20$47.30$45.75$49.00 09/30$44.05–$94.80$45.755
$310.00Oct 16$0.00$1.50$0.75$0.32 09/30$0.15–$23.60$0.32150
$310.00Nov 20$1.65$3.40$2.53$2.75 10/02$2.13–$27.45$2.5395
$310.00Dec 18$3.10$4.60$3.85$4.60 10/01$3.65–$19.75$3.855
$310.00Jan 15$4.10$6.40$5.25$5.80 10/02$5.25–$32.70$5.2524
$310.00Apr 16$10.60$13.80$12.20$12.40 10/02$11.60–$39.75$12.20228
$230.00Oct 16$40.60$43.30$41.95--$40.45–$98.60$40.601
$230.00Nov 20$42.20$45.50$43.85$43.20 10/02$42.00–$99.45$43.202
$320.00Oct 16$0.00$1.05$0.53$0.05 09/29$0.10–$16.40$0.05150
$320.00Nov 20$0.75$2.70$1.73$1.35 10/02$1.35–$21.50$1.3521
$320.00Dec 18$1.20$4.20$2.70$4.50 09/25$2.68–$14.80$2.7017
$320.00Jan 15$2.80$5.00$3.90$5.35 10/01$3.85–$26.90$3.9081
$320.00Apr 16$7.70$11.50$9.60$11.79 10/01$9.30–$34.25$9.6017
$220.00Nov 20$51.70$54.70$53.20$55.10 09/29$51.25–$109.05$53.205
$220.00Dec 18$52.90$56.30$54.60$53.40 10/02$52.65–$94.05$53.402
$220.00Jan 15$54.50$57.60$56.05$61.05 09/24$54.40–$110.65$56.051
$330.00Oct 16$0.00$2.15$1.08$0.09 09/28$0.28–$10.80$0.09154
$330.00Nov 20$0.40$1.10$0.75$0.90 10/02$0.75–$16.35$0.7512
$330.00Dec 18$0.15$3.60$1.88$3.00 09/25$1.83–$11.30$1.8829
$330.00Jan 15$0.95$4.90$2.93$3.60 10/01$2.72–$21.40$2.9343
$330.00Apr 16$7.40$8.40$7.90$7.80 10/02$7.10–$29.15$7.8098
$210.00Oct 16$60.40$63.50$61.95$89.00 09/17$60.25–$118.35$61.952
$210.00Nov 20$61.30$64.00$62.65$148.10 08/14$61.20–$118.90$62.651
$210.00Apr 16$67.50$70.50$69.00$69.15 09/28$67.10–$122.55$69.004
$340.00Oct 16$0.00$0.30$0.15$0.18 10/01$0.15–$6.70$0.1582
$340.00Nov 20$0.00$2.50$1.25$1.45 09/25$0.70–$12.15$1.2551
$340.00Jan 15$0.05$3.80$1.92$2.64 09/30$1.92–$16.35$1.92188
$340.00Apr 16$4.50$7.20$5.85$6.00 10/02$5.55–$24.50$5.8536
$200.00Dec 18$71.90$74.70$73.30$73.00 10/02$71.95–$113.50$73.002
$200.00Jan 15$73.10$76.30$74.70$72.90 10/02$72.30–$130.00$73.1034
$195.00Oct 16$75.50$78.70$77.10--$75.30–$133.25$75.502
$195.00Apr 16$80.50$84.10$82.30$85.50 09/28$79.85–$89.25$82.303
$350.00Oct 16$0.00$2.15$1.08$0.85 10/01$0.25–$3.80$0.85176
$350.00Nov 20$0.00$2.35$1.18$1.00 09/28$0.83–$8.00$1.008
$350.00Dec 18$0.00$2.70$1.35$2.25 09/21$1.35–$5.85$1.352
$350.00Jan 15$0.80$2.10$1.45$1.75 10/02$1.45–$13.05$1.45180
$350.00Apr 16$3.00$6.20$4.60$6.50 09/25$4.60–$20.20$4.6015
$360.00Oct 16$0.00$2.15$1.08$0.15 09/25$0.28–$2.13$0.15387
$360.00Nov 20$0.00$2.25$1.13$0.30 09/29$0.45–$6.00$0.30154
$360.00Dec 18$0.00$2.50$1.25$1.50 09/21$1.25–$4.05$1.2510
$360.00Jan 15$0.10$1.80$0.95$1.07 09/29$0.95–$9.70$0.9592
$360.00Apr 16$1.70$5.10$3.40$4.35 09/30$3.40–$16.70$3.408
$370.00Oct 16$0.00$2.15$1.08$0.70 09/15$0.25–$1.60$0.7079
$370.00Nov 20$0.00$2.20$1.10$1.35 09/11$1.10–$3.93$1.1014
$370.00Jan 15$0.00$2.85$1.43$1.00 10/02$1.43–$7.50$1.00159
$370.00Apr 16$0.80$4.00$2.40$13.88 09/01$2.40–$13.95$2.401
$380.00Oct 16$0.00$2.15$1.08$0.40 09/09$0.18–$1.33$0.40153
$380.00Nov 20$0.00$2.15$1.08$1.50 09/14$0.65–$2.60$1.0864
$380.00Dec 18$0.00$2.25$1.13$1.90 09/14$1.13–$2.15$1.134
$380.00Jan 15$0.00$2.65$1.33$0.80 09/28$0.80–$5.90$0.80328
$380.00Apr 16$1.25$2.80$2.03$2.25 10/02$2.03–$11.55$2.034
$390.00Oct 16$0.00$0.25$0.13$0.23 09/29$0.13–$1.25$0.13447
$390.00Nov 20$0.00$2.15$1.08$1.90 09/04$1.08–$1.70$1.0810
$390.00Jan 15$0.05$2.50$1.27$0.70 10/02$0.78–$4.50$0.70126
$390.00Apr 16$0.00$3.30$1.65$6.30 09/15$1.65–$8.90$1.652
$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–$1.65$1.0812
$400.00Jan 15$0.00$2.40$1.20$1.34 10/01$0.50–$3.73$1.20256
$400.00Apr 16$0.00$2.25$1.13$2.90 09/17$1.08–$7.75$1.1310
$410.00Oct 16$0.00$0.35$0.18$0.25 09/29$0.10–$1.08$0.18115
$410.00Nov 20$0.00$2.15$1.08$4.10 08/28$1.08–$1.55$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$2.30$1.15$1.28 09/10$0.40–$2.40$1.1595
$410.00Apr 16$0.00$1.60$0.80$3.60 09/11$0.80–$6.15$0.801
$420.00Oct 16$0.00$2.15$1.08$1.50 08/13$0.05–$1.13$1.0822
$420.00Jan 15$0.00$2.25$1.13$1.00 09/17$0.45–$1.83$1.00118
$420.00Apr 16$0.00$1.60$0.80--$0.80–$4.90--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–$1.65$1.1340
$430.00Apr 16$0.00$1.20$0.60$2.35 09/15$0.60–$4.00$0.602
PUTS (84)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$270.00Oct 16$3.80$5.50$4.65$5.39 10/02$0.38–$5.80$4.65188
$270.00Nov 20$9.40$13.30$11.35$12.80 10/02$1.02–$12.40$11.3576
$270.00Dec 18$11.60$15.60$13.60$14.70 10/02$3.48–$14.35$13.6018
$270.00Jan 15$13.90$17.60$15.75$16.30 10/02$2.28–$16.65$15.7595
$270.00Apr 16$20.90$21.50$21.20$21.10 09/28$5.30–$22.45$21.1010
$280.00Oct 16$8.30$12.00$10.15$11.48 10/02$0.65–$12.35$10.15470
$280.00Nov 20$14.80$18.70$16.75$17.47 09/28$2.40–$17.85$16.7544
$280.00Dec 18$17.70$21.00$19.35$17.30 10/01$5.60–$20.30$17.708
$280.00Jan 15$20.10$22.60$21.35$21.60 10/02$3.65–$21.95$21.3568
$280.00Apr 16$25.60$28.40$27.00$26.20 09/28$6.60–$27.75$26.205
$260.00Oct 16$1.35$2.55$1.95$2.20 10/02$0.28–$2.40$1.95264
$260.00Nov 20$5.70$9.20$7.45$8.05 10/02$1.60–$7.70$7.4563
$260.00Dec 18$7.60$11.40$9.50$8.24 10/01$2.63–$9.80$8.24514
$260.00Jan 15$10.60$12.50$11.55$11.00 10/02$1.53–$11.80$11.0070
$260.00Apr 16$15.10$18.80$16.95$17.10 10/02$3.53–$17.70$16.9517
$290.00Oct 16$18.00$20.30$19.15$19.80 10/02$0.85–$20.80$19.15195
$290.00Nov 20$22.00$25.50$23.75$19.40 09/25$3.30–$25.30$22.0024
$290.00Dec 18$23.50$27.30$25.40$24.89 10/02$8.50–$26.60$24.894
$290.00Jan 15$25.40$28.90$27.15$23.78 10/01$5.15–$28.65$25.40248
$290.00Apr 16$31.80$34.40$33.10$19.00 09/18$9.20–$33.85$31.8012
$250.00Oct 16$0.20$0.70$0.45$0.80 10/02$0.25–$1.58$0.4537
$250.00Nov 20$3.00$4.80$3.90$5.00 10/02$1.43–$5.20$3.90103
$250.00Dec 18$5.20$7.80$6.50$6.70 10/02$1.75–$7.20$6.50131
$250.00Jan 15$6.60$9.00$7.80$6.90 10/01$1.73–$8.35$6.90283
$250.00Apr 16$11.50$15.10$13.30$12.70 09/28$2.50–$13.50$12.7020
$300.00Oct 16$27.30$30.00$28.65$23.20 09/30$1.80–$30.20$27.30558
$300.00Nov 20$29.70$33.00$31.35$32.90 10/02$5.50–$33.15$31.3540
$300.00Dec 18$30.90$34.50$32.70$31.21 10/02$11.80–$34.85$31.216
$300.00Jan 15$33.00$36.20$34.60$29.10 09/25$7.40–$36.05$33.0027
$300.00Apr 16$37.00$40.80$38.90$33.95 09/25$11.65–$40.65$37.008
$240.00Oct 16$0.05$0.90$0.48$0.35 10/01$0.13–$1.23$0.357
$240.00Nov 20$2.20$3.00$2.60$2.49 10/02$0.88–$2.88$2.493
$240.00Dec 18$2.25$5.00$3.63$4.50 09/28$1.20–$4.45$3.633
$240.00Jan 15$4.60$6.20$5.40$5.70 10/02$1.13–$5.70$5.4036
$240.00Apr 16$8.90$11.70$10.30$9.20 10/01$1.68–$10.30$9.209
$310.00Oct 16$36.80$39.80$38.30$37.22 10/02$4.00–$40.45$37.22159
$310.00Nov 20$38.30$41.60$39.95$38.82 10/02$7.30–$41.75$38.82797
$310.00Dec 18$39.70$42.60$41.15$18.35 09/15$15.95–$42.75$39.702
$310.00Jan 15$40.80$43.80$42.30$21.93 09/16$10.50–$44.15$40.8085
$310.00Apr 16$44.40$48.00$46.20$31.05 09/21$15.40–$47.95$44.4052
$230.00Nov 20$1.05$2.50$1.78$1.45 09/30$1.13–$1.95$1.456
$230.00Dec 18$1.05$4.40$2.73$2.52 10/02$1.40–$2.73$2.521
$230.00Jan 15$3.00$4.50$3.75$4.90 10/02$1.05–$3.75$3.7511
$230.00Apr 16$6.00$9.10$7.55$7.20 09/29$1.10–$7.55$7.208
$320.00Oct 16$46.70$49.80$48.25$45.16 09/28$6.80–$50.35$46.7012
$320.00Nov 20$48.10$50.60$49.35$31.10 09/21$11.00–$51.40$48.1036
$320.00Dec 18$47.90$51.40$49.65$32.40 09/21$21.70–$51.45$47.902
$320.00Jan 15$49.00$52.30$50.65$49.33 09/29$14.35–$52.65$49.3324
$320.00Apr 16$51.70$55.40$53.55$52.48 09/29$19.40–$55.80$52.4821
$220.00Oct 16$0.00$2.15$1.08$0.10 09/25$0.08–$1.13$0.104
$220.00Nov 20$0.40$1.25$0.83$0.70 09/28$0.70–$1.53$0.7012
$220.00Dec 18$1.05$3.00$2.03$1.52 10/02$1.30–$2.15$1.523
$220.00Jan 15$0.85$4.20$2.53$3.80 10/02$0.68–$2.55$2.5343
$220.00Apr 16$3.70$7.40$5.55$4.94 09/29$0.78–$5.55$4.9412
$330.00Oct 16$57.30$59.80$58.55$60.62 10/02$11.40–$60.25$58.5511
$330.00Nov 20$57.40$60.10$58.75$7.30 08/28$16.60–$60.85$57.402
$330.00Dec 18$57.80$60.70$59.25$36.70 09/17$27.85–$60.90$57.801
$330.00Jan 15$58.10$61.30$59.70$53.59 09/24$19.30–$61.35$58.1035
$330.00Apr 16$60.30$63.60$61.95$34.08 09/09$24.05–$63.95$60.3031
$210.00Oct 16$0.00$2.15$1.08--$1.08–$1.10--4
$210.00Nov 20$0.00$2.75$1.38$0.50 09/28$0.50–$1.38$0.5015
$210.00Apr 16$1.75$5.10$3.43$1.60 09/21$0.63–$3.53$1.7512
$340.00Oct 16$66.70$69.80$68.25$70.59 10/02$17.05–$70.60$68.258
$340.00Nov 20$67.10$70.00$68.55$61.40 09/24$22.05–$70.40$67.10--
$340.00Jan 15$67.90$70.60$69.25$45.00 09/16$24.90–$70.75$67.9042
$200.00Oct 16$0.00$2.15$1.08$0.05 09/30$0.05–$1.10$0.056
$195.00Oct 16$0.00$2.15$1.08--$0.55–$1.10--4
$195.00Jan 15$0.00$2.85$1.43$0.51 09/17$0.65–$1.43$0.511
$195.00Apr 16$0.10$3.50$1.80$2.05 09/28$1.38–$2.25$1.804
$350.00Oct 16$76.60$79.90$78.25$72.89 10/01$24.90–$80.40$76.606
$350.00Nov 20$76.00$79.80$77.90$73.81 10/01$28.60–$80.25$76.003
$350.00Dec 18$76.70$80.00$78.35$45.73 09/10$42.70–$80.10$76.70--
$350.00Jan 15$77.70$80.20$78.95--$31.35–$80.65$77.701
$350.00Apr 16$78.10$81.30$79.70--$35.75–$81.60$78.104
$190.00Apr 16$0.00$2.80$1.40$1.35 10/01$1.40–$1.85$1.351
$185.00Nov 20$0.00$2.30$1.15$0.20 09/17$0.38–$1.25$0.201
$360.00Oct 16$86.90$89.90$88.40$83.01 10/01$33.55–$90.15$86.903
$360.00Nov 20$85.90$89.80$87.85$18.20 08/28$35.95–$90.10$85.902
$360.00Jan 15$86.40$90.00$88.20$64.43 09/18$38.55–$90.45$86.405
$370.00Oct 16$96.70$99.90$98.30$93.04 10/01$43.00–$100.65$96.70--
$370.00Apr 16$96.80$100.20$98.50$91.80 09/24$49.70–$100.70$96.80--
$390.00Jan 15$116.20$119.80$118.00$44.20 08/05$64.10–$120.35$116.20--
$400.00Oct 16$126.60$129.90$128.25$105.55 09/21$72.45–$130.15$126.60--
$480.00Oct 16$206.60$209.90$208.25$142.80 08/31$152.90–$210.15$206.60--

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 488
Total Puts 230
Put/Call Ratio 0.47
Net Difference 258

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,428
Total Puts 2,725
Average Put/Call Ratio 0.89
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