Tour v531
AON
AON PLC Class A
$273.99 +0.71%
$273.50 (-0.18%)🌙
as of 10/06 06:06 PM
(10/5 18:07) ◀
|
Tuesday, October 6, 2026 (6:06pm)
January 2026
|
▶ (10/7 18:06)
◀ 10/6 18:06 ▶

Option Volume

Detail
ℹ
Current (10/06) 540
Calls: 446 (83%)
Puts: 94 (17%)
Prior (10/05) 718
Calls: 488 (68%)
Puts: 230 (32%)
Current vs Prior -24.79%
Calls: -8.61% (Calls)
Puts: -59.13% (Puts)
Prior 7-Day Total 6,178
Calls: 3,514 (57%)
Puts: 2,664 (43%)
Prior 7-Day Average 882
Calls: 502 (57%)
Puts: 380 (43%)
Current vs Prior 7-Day Avg -38.82%
Calls: -11.16%
Puts: -75.30%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/06) $378.8K
Calls: $211.5K (56%)
Puts: $167.2K (44%)
Prior (10/05) $771.8K
Calls: $231.5K (30%)
Puts: $540.3K (70%)
Current vs Prior -50.93%
Calls: -8.62%
Puts: -69.05%
Prior 7-Day Total $6.40M
Calls: $2.90M (45%)
Puts: $3.50M (55%)
Prior 7-Day Average $914.6K
Calls: $414.6K (45%)
Puts: $500.0K (55%)
Current vs Prior 7-Day Avg -58.59%
Calls: -48.98%
Puts: -66.56%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/06) 0.21
Prior (10/05) 0.47
Current vs Prior -55.28%
Prior 7-Day Average 0.86
Current vs Prior 7-Day Avg -75.42%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/06) 11,933
Calls: 6,755 (57%)
Puts: 5,178 (43%)
Prior (10/05) 11,652
Calls: 6,496 (56%)
Puts: 5,156 (44%)
Current vs Prior +2.41%
Prior 7-Day Total 61,201
Calls: 32,607 (53%)
Puts: 28,594 (47%)
Prior 7-Day Average 8,743
Calls: 4,658 (53%)
Puts: 4,084 (47%)
Current vs Prior 7-Day Avg +36.49%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)Expiry (10/16) | Next (11/20)
Current 6.02% | 10.89%6.02% | 10.89%
Prior 5.97% | 11.30%5.97% | 11.30%
Current vs Prior +0.82% | -3.61%+0.82% | -3.61%
Prior 7-Day Avg 6.83% | 11.39%6.83% | 11.39%
Current vs 7-Day Avg -11.79% | -4.39%-11.79% | -4.39%
Prior 7-Day Eod 5.97% | 11.30%5.97% | 11.30%
Current vs 7-Day Eod +0.82% | -3.61%+0.82% | -3.61%
Sentiment BEARISHBEARISH

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

Light premium activity with dollar volume down 51% vs prior. Extreme bullish P/C ratio of 0.21 - heavy call buying (446 calls vs 94 puts). P/C ratio dropping 55% - sentiment shifting bullish.

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 BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
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 7 of results (avg 7.0%, best 4.5%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Nov 2027.3029.30$28.307.1%--0.8031
$250.00Oct 1623.8026.20$25.009.6%--0.9234
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Nov 2045.9048.00$46.954.5%--0.9036
$320.00Oct 1645.2047.60$46.405.2%--0.9412
$310.00Oct 1635.2037.60$36.406.6%150.95159
$310.00Nov 2036.7039.60$38.157.6%--0.84802
$300.00Nov 2028.5031.00$29.758.4%10.7645

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. 14 found (avg delta 0.79, highest 0.95)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Oct 1623.8026.20$25.009.6%--0.9234
$250.00Nov 2027.3029.30$28.307.1%--0.8031
$270.00Oct 166.408.90$7.6532.7%10.6527
$270.00Nov 2013.1016.30$14.7021.8%--0.5613
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Oct 1635.2037.60$36.406.6%150.95159
$320.00Oct 1645.2047.60$46.405.2%--0.9412
$300.00Oct 1624.6027.40$26.0010.8%10.94533
$320.00Nov 2045.9048.00$46.954.5%--0.9036
$290.00Oct 1616.0018.30$17.1513.4%40.88193

Most actively traded options today. High liquidity = easy entry/exit. 19 active (total vol 124, top 26)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Oct 162.004.00$3.0066.7%260.34362
$310.00Nov 202.052.80$2.4231.0%250.1596
$280.00Nov 209.3011.10$10.2017.6%120.4487
$290.00Nov 205.906.80$6.3514.2%40.32115
$320.00Nov 201.101.65$1.3839.9%40.1021
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Oct 162.353.80$3.0847.1%150.36186
$310.00Oct 1635.2037.60$36.406.6%150.95159
$260.00Oct 160.501.60$1.05104.8%60.14271
$290.00Oct 1616.0018.30$17.1513.4%40.88193
$230.00Nov 200.751.80$1.2782.7%30.088

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. 16 found (best R:R 4.00, avg 6.18)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$290.00$300.00Nov 20$2.00$8.00$2.0032%4.00$292.00
$270.00$280.00Nov 20$4.50$5.50$4.5056%1.22$274.50
$290.00$300.00Oct 16$0.45$9.55$0.4513%21.22$290.45
$270.00$280.00Oct 16$4.65$5.35$4.6564%1.15$274.65
$310.00$320.00Nov 20$1.04$8.96$1.0415%8.62$311.04
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$260.00$250.00Oct 16$0.35$9.65$0.3514%27.57$259.65
$280.00$270.00Nov 20$4.95$5.05$4.9556%1.02$275.05
$240.00$230.00Nov 20$0.93$9.07$0.9313%9.75$239.07
$250.00$240.00Nov 20$1.50$8.50$1.5020%5.67$248.50
$270.00$260.00Oct 16$2.03$7.97$2.0336%3.93$267.97

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 0.68, avg 0.26)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$280.00$290.00Oct 16$2.12$2.12$7.8866%0.27$282.12
$300.00$310.00Nov 20$1.93$1.93$8.0776%0.24$301.93
$280.00$290.00Nov 20$3.85$3.85$6.1556%0.63$283.85
$310.00$320.00Nov 20$1.04$1.04$8.9685%0.12$311.04
$290.00$300.00Oct 16$0.45$0.45$9.5587%0.05$290.45
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$270.00$260.00Nov 20$4.05$4.05$5.9557%0.68$265.95
$260.00$250.00Nov 20$2.45$2.45$7.5570%0.32$257.55
$270.00$260.00Oct 16$2.03$2.03$7.9764%0.25$267.97
$250.00$240.00Nov 20$1.50$1.50$8.5080%0.18$248.50
$240.00$230.00Nov 20$0.93$0.93$9.0787%0.10$239.07

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $6.92, cheapest $7.05)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$270.00Oct 16Nov 20$7.0527.5%30.8%
$280.00Oct 16Nov 20$7.2029.5%34.4%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$270.00Oct 16Nov 20$7.1227.5%30.8%
$280.00Oct 16Nov 20$6.3029.5%34.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 10 found (cheapest 3.92% of stock, avg 8.67%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$270.00Oct 16$7.65$3.08$10.73$259.27$280.733.92%
$280.00Oct 16$3.00$8.85$11.85$268.15$291.854.32%
$290.00Oct 16$0.88$17.15$18.03$271.97$308.036.58%
$270.00Nov 20$14.70$10.20$24.90$245.10$294.909.09%
$280.00Nov 20$10.20$15.15$25.35$254.65$305.359.25%
$250.00Oct 16$25.00$0.70$25.70$224.30$275.709.38%
$300.00Oct 16$0.43$26.00$26.43$273.57$326.439.65%
$290.00Nov 20$6.35$21.95$28.30$261.70$318.3010.33%
$250.00Nov 20$28.30$3.70$32.00$218.00$282.0011.68%
$300.00Nov 20$4.35$29.75$34.10$265.90$334.1012.45%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 34 found (cheapest 0.41% of stock, avg 2.88%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$300.00$250.00Oct 16$0.43$0.70$1.13$248.87$301.13
$300.00$260.00Oct 16$0.43$1.05$1.48$258.52$301.48
$290.00$250.00Oct 16$0.88$0.70$1.58$248.42$291.58
$290.00$260.00Oct 16$0.88$1.05$1.93$258.07$291.93
$320.00$230.00Nov 20$1.38$1.27$2.65$227.35$322.65
$320.00$240.00Nov 20$1.38$2.20$3.58$236.42$323.58
$310.00$230.00Nov 20$2.42$1.27$3.69$226.31$313.69
$310.00$240.00Nov 20$2.42$2.20$4.62$235.38$314.62
$300.00$270.00Oct 16$0.43$3.08$3.51$266.49$303.51
$280.00$250.00Oct 16$3.00$0.70$3.70$246.30$283.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 11 found (best R:R 0.40, avg credit $2.98)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
230/240300/310Nov 20$2.86$7.1464%0.40$237.14$302.86
230/240310/320Nov 20$1.97$8.0372%0.25$238.03$311.97
240/250300/310Nov 20$3.43$6.5756%0.52$246.57$303.43
240/250310/320Nov 20$2.54$7.4665%0.34$247.46$312.54
250/260300/310Nov 20$4.38$5.6246%0.78$255.62$304.38
250/260310/320Nov 20$3.49$6.5154%0.54$256.51$313.49
230/240290/300Nov 20$2.93$7.0755%0.41$237.07$292.93
240/250290/300Nov 20$3.50$6.5048%0.54$246.50$293.50
250/260290/300Nov 20$4.45$5.5537%0.80$255.55$294.45
250/260290/300Oct 16$0.80$9.2072%0.09$259.20$290.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 22 found (best R:R 17.18, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$290.00$300.00$310.00Nov 20$0.07$9.9317%141.86
$270.00$280.00$290.00Oct 16$2.53$7.4751%2.95
$270.00$280.00$290.00Nov 20$0.65$9.3524%14.38
$300.00$310.00$320.00Oct 16$0.06$9.942%165.67
$290.00$300.00$310.00Oct 16$0.42$9.588%22.81
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$280.00$290.00$300.00Oct 16$0.55$9.4528%17.18
$270.00$280.00$290.00Oct 16$2.53$7.4752%2.95
$260.00$270.00$280.00Nov 20$0.90$9.1025%10.11
$300.00$310.00$320.00Nov 20$0.40$9.6014%24.00
$290.00$300.00$310.00Nov 20$0.60$9.4017%15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 24 found (best net $-1.10, 18 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$270.001:2Nov 20-$1.10$18.90
$300.00$310.001:2Nov 20-$0.49$9.51
$280.00$290.001:2Nov 20-$2.50$7.50
$310.00$320.001:2Nov 20-$0.34$9.66
$290.00$300.001:2Nov 20-$2.35$7.65
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$290.00$280.001:2Oct 16-$0.55$9.45
$270.00$260.001:2Nov 20-$2.10$7.90
$300.00$290.001:2Oct 16-$8.30$1.70
$260.00$250.001:2Nov 20-$1.25$8.75
$250.00$240.001:2Nov 20-$0.70$9.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 3.39%, avg 1.45%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$280.00Nov 20$9.300.442.2%3.39%5.59%1287
$290.00Nov 20$5.900.325.8%2.15%8.00%4115
$300.00Nov 20$3.500.249.5%1.28%10.77%--22
$310.00Nov 20$2.050.1513.1%0.75%13.89%2596
$320.00Nov 20$1.100.1016.8%0.40%17.19%421
$280.00Oct 16$2.000.342.2%0.73%2.92%26362

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 544 vol/day, 175 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 $195.00 04-16 call last traded $85.50 on 09/28 (now $82.50/$85.20) — try a limit near $83.85. Also watch the $210.00 11-20 call last traded $148.10 on 08/14 (now $64.10/$66.30) — try a limit near $65.20; the $210.00 04-16 call last traded $69.15 on 09/28 (now $69.50/$72.20) — try a limit near $69.50. Most tradeable put: the $330.00 12-18 put last traded $36.70 on 09/17 (now $56.10/$58.20) — try a limit near $56.10.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$270.00Oct 16$6.40$8.90$7.65$6.00 10/02$5.85–$54.65$6.4027
$270.00Nov 20$13.10$16.30$14.70$13.00 10/02$12.55–$56.45$13.1013
$270.00Dec 18$16.00$19.30$17.65$16.00 10/02$16.15–$47.40$16.0021
$270.00Jan 15$19.20$22.00$20.60$19.10 10/02$18.65–$59.40$19.2097
$270.00Apr 16$27.90$30.10$29.00$26.80 10/02$26.60–$64.75$27.9038
$280.00Oct 16$2.00$4.00$3.00$2.50 10/02$1.93–$44.95$2.50362
$280.00Nov 20$9.30$11.10$10.20$8.90 10/02$8.55–$47.30$9.3087
$280.00Dec 18$11.70$14.00$12.85$11.50 10/02$11.40–$39.40$11.7029
$280.00Jan 15$14.30$17.60$15.95$15.00 10/02$13.55–$51.10$15.0061
$280.00Apr 16$23.10$24.60$23.85$22.50 10/02$21.95–$56.85$23.1037
$260.00Jan 15$25.00$28.40$26.70$25.53 09/28$24.15–$68.50$25.538
$260.00Apr 16$33.20$35.60$34.40$67.05 09/01$31.40–$72.95$34.401
$260.00Nov 20$19.90$22.10$21.00--$21.00–$21.00—$19.903
$290.00Oct 16$0.00$1.75$0.88$1.10 10/02$0.70–$35.45$0.88213
$290.00Nov 20$5.90$6.80$6.35$5.66 10/02$5.20–$38.65$5.90115
$290.00Dec 18$7.10$11.00$9.05$10.70 09/30$8.20–$31.85$9.0510
$290.00Jan 15$10.40$13.00$11.70$10.70 10/02$10.50–$43.20$10.7015
$290.00Apr 16$18.90$21.00$19.95$18.90 10/02$17.85–$49.60$18.9052
$250.00Oct 16$23.80$26.20$25.00$20.50 10/02$20.85–$74.30$23.8034
$250.00Nov 20$27.30$29.30$28.30$33.90 09/25$24.90–$75.50$28.3031
$250.00Dec 18$29.80$32.00$30.90$52.10 09/17$27.95–$65.40$30.902
$250.00Jan 15$32.10$34.40$33.25$31.60 09/28$30.30–$77.75$32.103
$250.00Apr 16$39.00$41.80$40.40$39.45 09/28$37.85–$81.40$39.4521
$300.00Oct 16$0.00$0.85$0.43$0.42 10/02$0.38–$26.90$0.42163
$300.00Nov 20$3.50$5.20$4.35$4.10 10/02$3.13–$31.15$4.1022
$300.00Dec 18$5.10$6.80$5.95$6.00 10/02$5.60–$25.55$5.9536
$300.00Jan 15$7.90$9.10$8.50$7.55 10/02$7.70–$35.75$7.90104
$300.00Apr 16$14.00$17.90$15.95$15.50 10/02$14.90–$42.70$15.5051
$240.00Oct 16$33.00$35.30$34.15$33.10 09/29$30.75–$84.35$33.104
$240.00Dec 18$37.50$40.10$38.80$36.50 10/02$35.30–$74.75$37.501
$240.00Jan 15$39.80$42.20$41.00$42.80 10/01$37.85–$87.15$41.003
$240.00Apr 16$45.90$48.50$47.20$49.00 09/30$44.05–$90.50$47.206
$240.00Nov 20$35.60$37.60$36.60--$36.60–$36.60—$35.601
$310.00Oct 16$0.00$0.80$0.40$0.32 09/30$0.15–$19.00$0.32150
$310.00Nov 20$2.05$2.80$2.42$2.75 10/02$2.13–$23.75$2.4296
$310.00Dec 18$2.75$4.70$3.73$4.60 10/01$3.65–$19.75$3.736
$310.00Jan 15$4.70$6.60$5.65$5.80 10/02$5.25–$29.25$5.6524
$310.00Apr 16$11.60$13.60$12.60$12.40 10/02$11.60–$36.30$12.40228
$230.00Oct 16$42.70$46.30$44.50--$40.45–$94.30$42.701
$230.00Nov 20$44.30$47.80$46.05$43.20 10/02$42.00–$94.90$44.302
$320.00Oct 16$0.00$0.85$0.43$0.05 09/29$0.10–$13.35$0.05150
$320.00Nov 20$1.10$1.65$1.38$1.35 10/02$1.35–$18.15$1.3521
$320.00Dec 18$1.60$3.40$2.50$4.50 09/25$2.50–$14.80$2.5017
$320.00Jan 15$2.80$5.00$3.90$5.35 10/01$3.85–$23.55$3.9091
$320.00Apr 16$8.90$11.30$10.10$11.79 10/01$9.30–$30.85$10.1017
$220.00Nov 20$53.90$56.50$55.20$55.10 09/29$51.25–$104.90$55.106
$220.00Dec 18$54.80$58.50$56.65$53.40 10/02$52.65–$94.05$54.802
$220.00Jan 15$56.90$60.30$58.60$61.05 09/24$54.40–$106.40$58.601
$330.00Oct 16$0.00$2.15$1.08$0.09 09/28$0.28–$8.65$0.09154
$330.00Nov 20$0.55$2.85$1.70$0.90 10/02$0.75–$13.25$0.9012
$330.00Dec 18$1.30$2.95$2.13$3.00 09/25$1.83–$11.30$2.1329
$330.00Jan 15$1.45$4.80$3.13$3.60 10/01$2.72–$18.75$3.1343
$330.00Apr 16$6.70$9.90$8.30$7.80 10/02$7.10–$26.05$7.8098
$210.00Oct 16$63.30$65.80$64.55$89.00 09/17$60.25–$114.10$64.552
$210.00Nov 20$64.10$66.30$65.20$148.10 08/14$61.20–$114.90$65.201
$210.00Apr 16$69.50$72.20$70.85$69.15 09/28$67.10–$118.25$69.504
$340.00Oct 16$0.00$0.30$0.15$0.18 10/01$0.15–$5.10$0.1582
$340.00Nov 20$0.00$2.55$1.27$1.45 09/25$0.70–$9.45$1.2751
$340.00Jan 15$0.55$4.20$2.38$2.64 09/30$1.92–$14.65$2.38188
$340.00Apr 16$4.90$7.70$6.30$6.00 10/02$5.55–$21.35$6.0036
$200.00Dec 18$74.00$76.90$75.45$73.00 10/02$71.95–$113.50$74.002
$200.00Jan 15$75.10$78.60$76.85$72.90 10/02$72.30–$125.95$75.1034
$350.00Oct 16$0.00$2.15$1.08$0.85 10/01$0.25–$2.53$0.85175
$350.00Nov 20$0.00$2.40$1.20$1.00 09/28$0.83–$6.60$1.008
$350.00Dec 18$0.25$1.25$0.75$2.25 09/21$0.75–$5.85$0.752
$350.00Jan 15$1.00$3.50$2.25$1.75 10/02$1.45–$11.30$1.75178
$350.00Apr 16$3.60$5.90$4.75$6.50 09/25$4.60–$17.90$4.7515
$195.00Oct 16$77.60$80.60$79.10--$75.30–$128.90$77.602
$195.00Apr 16$82.50$85.20$83.85$85.50 09/28$79.85–$89.25$83.853
$360.00Oct 16$0.00$2.15$1.08$0.15 09/25$0.28–$1.70$0.15387
$360.00Nov 20$0.00$2.25$1.13$0.30 09/29$0.45–$5.30$0.30154
$360.00Dec 18$0.05$2.40$1.22$1.50 09/21$1.22–$4.05$1.2210
$360.00Jan 15$0.35$1.90$1.13$1.07 09/29$0.95–$8.85$1.0789
$360.00Apr 16$2.45$4.70$3.58$4.35 09/30$3.40–$15.00$3.588
$370.00Oct 16$0.00$0.60$0.30$0.70 09/15$0.25–$1.60$0.3079
$370.00Nov 20$0.00$2.20$1.10$1.35 09/11$1.10–$3.38$1.1014
$370.00Jan 15$0.20$1.30$0.75$1.00 10/02$0.75–$6.70$0.75159
$370.00Apr 16$1.65$4.50$3.08$13.88 09/01$2.40–$11.85$3.081
$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–$2.45$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$2.70$1.35$0.80 09/28$0.80–$5.60$0.80328
$380.00Apr 16$1.95$3.20$2.58$2.25 10/02$2.03–$9.55$2.254
$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$2.55$1.30$0.70 10/02$0.78–$3.85$0.70126
$390.00Apr 16$0.50$3.60$2.05$6.30 09/15$1.65–$7.80$2.052
$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$2.45$1.23$1.34 10/01$0.50–$3.73$1.23256
$400.00Apr 16$0.05$2.70$1.38$2.90 09/17$1.08–$6.40$1.3810
$410.00Oct 16$0.00$0.30$0.15$0.25 09/29$0.10–$1.08$0.15115
$410.00Nov 20$0.00$2.15$1.08$4.10 08/28$1.08–$1.45$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$2.35$1.18$1.28 09/10$0.40–$2.40$1.1895
$410.00Apr 16$0.40$3.10$1.75$3.60 09/11$0.80–$5.20$1.751
$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–$1.83$1.00118
$420.00Apr 16$0.10$2.90$1.50--$0.80–$4.00$0.101
$430.00Oct 16$0.00$2.15$1.08$1.20 08/12$1.08–$1.10$1.085
PUTS (86)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$270.00Oct 16$2.35$3.80$3.08$5.39 10/02$0.90–$5.80$3.08186
$270.00Nov 20$9.40$11.00$10.20$12.80 10/02$2.00–$12.40$10.2063
$270.00Dec 18$11.80$13.50$12.65$14.70 10/02$3.48–$14.35$12.6518
$270.00Jan 15$12.80$15.70$14.25$16.30 10/02$3.03–$16.65$14.2597
$270.00Apr 16$19.80$20.80$20.30$21.10 09/28$5.45–$22.45$20.3018
$280.00Oct 16$8.00$9.70$8.85$11.48 10/02$1.13–$12.35$8.85470
$280.00Nov 20$13.70$16.60$15.15$17.47 09/28$2.40–$17.85$15.1545
$280.00Dec 18$15.70$19.50$17.60$17.30 10/01$5.60–$20.30$17.308
$280.00Jan 15$18.70$21.40$20.05$21.60 10/02$4.30–$21.95$20.0568
$280.00Apr 16$23.40$25.90$24.65$26.20 09/28$7.50–$27.75$24.655
$260.00Oct 16$0.50$1.60$1.05$2.20 10/02$0.38–$2.40$1.05271
$260.00Nov 20$5.50$6.80$6.15$8.05 10/02$1.70–$7.70$6.1563
$260.00Dec 18$7.90$9.30$8.60$8.24 10/01$2.63–$9.80$8.24514
$260.00Jan 15$9.20$11.30$10.25$11.00 10/02$2.28–$11.80$10.2570
$260.00Apr 16$14.60$17.10$15.85$17.10 10/02$3.93–$17.70$15.8526
$290.00Oct 16$16.00$18.30$17.15$19.80 10/02$1.27–$20.80$17.15193
$290.00Nov 20$20.80$23.10$21.95$19.40 09/25$4.15–$25.30$20.8024
$290.00Dec 18$23.10$25.10$24.10$24.89 10/02$8.50–$26.60$24.104
$290.00Jan 15$24.90$26.40$25.65$23.78 10/01$6.35–$28.65$24.90250
$290.00Apr 16$30.30$32.10$31.20$19.00 09/18$10.15–$33.85$30.3012
$250.00Oct 16$0.20$1.20$0.70$0.80 10/02$0.25–$1.58$0.7040
$250.00Nov 20$3.40$4.00$3.70$5.00 10/02$1.60–$5.20$3.70106
$250.00Dec 18$4.20$6.40$5.30$6.70 10/02$1.75–$7.20$5.30127
$250.00Jan 15$6.60$8.60$7.60$6.90 10/01$1.73–$8.35$6.90285
$250.00Apr 16$10.80$13.70$12.25$12.70 09/28$2.83–$13.50$12.2520
$300.00Oct 16$24.60$27.40$26.00$23.20 09/30$2.08–$30.20$24.60533
$300.00Nov 20$28.50$31.00$29.75$32.90 10/02$6.20–$33.15$29.7545
$300.00Dec 18$29.80$32.50$31.15$31.21 10/02$11.80–$34.85$31.156
$300.00Jan 15$31.60$33.40$32.50$29.10 09/25$8.95–$36.05$31.6027
$300.00Apr 16$36.70$38.80$37.75$33.95 09/25$13.50–$40.65$36.708
$240.00Oct 16$0.05$0.90$0.48$0.35 10/01$0.13–$1.23$0.358
$240.00Nov 20$1.50$2.90$2.20$2.49 10/02$0.88–$2.88$2.204
$240.00Dec 18$1.90$4.90$3.40$4.50 09/28$1.20–$4.45$3.403
$240.00Jan 15$3.90$5.50$4.70$5.70 10/02$1.40–$5.70$4.7041
$240.00Apr 16$8.10$10.70$9.40$9.20 10/01$1.80–$10.30$9.209
$310.00Oct 16$35.20$37.60$36.40$37.22 10/02$4.90–$40.45$36.40159
$310.00Nov 20$36.70$39.60$38.15$38.82 10/02$9.30–$41.75$38.15802
$310.00Dec 18$38.20$40.60$39.40$18.35 09/15$15.95–$42.75$38.202
$310.00Jan 15$39.30$41.70$40.50$21.93 09/16$12.40–$44.15$39.3085
$310.00Apr 16$43.40$45.70$44.55$31.05 09/21$16.65–$47.95$43.4052
$230.00Nov 20$0.75$1.80$1.27$1.45 09/30$1.13–$1.95$1.278
$230.00Dec 18$0.65$3.90$2.28$2.52 10/02$1.40–$2.73$2.281
$230.00Jan 15$1.70$4.80$3.25$4.90 10/02$1.05–$3.75$3.2516
$230.00Apr 16$5.50$8.00$6.75$7.20 09/29$1.15–$7.55$6.758
$320.00Oct 16$45.20$47.60$46.40$45.16 09/28$8.65–$50.35$45.2012
$320.00Nov 20$45.90$48.00$46.95$31.10 09/21$13.40–$51.40$45.9036
$320.00Dec 18$46.80$49.10$47.95$32.40 09/21$21.70–$51.45$46.802
$320.00Jan 15$47.80$50.10$48.95$49.33 09/29$17.05–$52.65$48.9524
$320.00Apr 16$51.10$53.30$52.20$52.48 09/29$21.15–$55.80$52.2021
$220.00Oct 16$0.00$2.15$1.08$0.10 09/25$0.08–$1.13$0.104
$220.00Nov 20$0.40$2.45$1.43$0.70 09/28$0.70–$1.53$0.7017
$220.00Dec 18$0.00$3.60$1.80$1.52 10/02$1.30–$2.15$1.523
$220.00Jan 15$0.60$3.80$2.20$3.80 10/02$0.68–$2.55$2.2043
$220.00Apr 16$3.30$5.80$4.55$4.94 09/29$0.85–$5.55$4.5511
$330.00Oct 16$55.20$57.60$56.40$60.62 10/02$14.20–$60.25$56.4011
$330.00Nov 20$55.60$57.80$56.70$7.30 08/28$18.85–$60.85$55.602
$330.00Dec 18$56.10$58.20$57.15$36.70 09/17$27.85–$60.90$56.101
$330.00Jan 15$56.50$59.10$57.80$53.59 09/24$21.95–$61.35$56.5035
$330.00Apr 16$59.40$61.80$60.60$34.08 09/09$26.45–$63.95$59.4031
$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$1.80$4.10$2.95$1.60 09/21$0.65–$3.53$1.8012
$340.00Oct 16$65.10$67.60$66.35$70.59 10/02$20.90–$70.60$66.358
$340.00Nov 20$64.60$67.80$66.20$61.40 09/24$25.15–$70.40$64.60--
$340.00Jan 15$65.50$68.50$67.00$45.00 09/16$28.15–$70.75$65.5042
$200.00Oct 16$0.00$2.15$1.08$0.05 09/30$0.05–$1.10$0.056
$350.00Oct 16$74.30$77.60$75.95$72.89 10/01$28.55–$80.40$74.306
$350.00Nov 20$74.00$77.80$75.90$73.81 10/01$32.30–$80.25$74.003
$350.00Dec 18$75.10$77.70$76.40$45.73 09/10$42.70–$80.10$75.10--
$350.00Jan 15$74.50$78.00$76.25--$35.25–$80.65$74.501
$350.00Apr 16$76.60$79.30$77.95--$38.85–$81.60$76.604
$195.00Oct 16$0.00$2.15$1.08--$0.55–$1.10--4
$195.00Jan 15$0.00$3.00$1.50$0.51 09/17$0.65–$1.50$0.511
$195.00Apr 16$0.45$3.60$2.03$2.05 09/28$1.38–$2.25$2.034
$190.00Apr 16$0.10$3.30$1.70$1.35 10/01$1.40–$1.85$1.351
$360.00Oct 16$84.20$87.60$85.90$83.01 10/01$38.05–$90.15$84.203
$360.00Nov 20$84.00$87.80$85.90$18.20 08/28$40.60–$90.10$84.002
$360.00Jan 15$84.60$87.80$86.20$64.43 09/18$42.75–$90.45$84.605
$185.00Nov 20$0.00$2.30$1.15$0.20 09/17$0.38–$1.25$0.201
$185.00Jan 15$0.15$2.60$1.38--$1.38–$1.38—$0.152
$185.00Apr 16$0.35$1.50$0.93--$0.93–$0.93—$0.351
$370.00Oct 16$94.70$97.60$96.15$93.04 10/01$47.15–$100.65$94.70--
$370.00Apr 16$95.50$98.10$96.80$91.80 09/24$53.55–$100.70$95.50--
$390.00Jan 15$114.00$117.80$115.90$44.20 08/05$68.35–$120.35$114.00--
$400.00Oct 16$124.80$127.60$126.20$105.55 09/21$77.20–$130.15$124.80--
$480.00Oct 16$204.10$207.20$205.65$142.80 08/31$157.10–$210.15$204.10--

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 446
Total Puts 94
Put/Call Ratio 0.21
Net Difference 352

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,514
Total Puts 2,664
Average Put/Call Ratio 0.86
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