Tour v531
AON
AON PLC Class A
$270.47 -1.28%
(10/6 18:06) ◀
|
Wednesday, October 7, 2026 (6:06pm)
January 2026
|
▶
◀ 10/7 18:06

Option Volume

Detail
ℹ
Current (10/07) 354
Calls: 144 (41%)
Puts: 210 (59%)
Prior (10/06) 540
Calls: 446 (83%)
Puts: 94 (17%)
Current vs Prior -34.44%
Calls: -67.71% (Calls)
Puts: +123.40% (Puts)
Prior 7-Day Total 5,283
Calls: 3,535 (67%)
Puts: 1,748 (33%)
Prior 7-Day Average 754
Calls: 505 (67%)
Puts: 249 (33%)
Current vs Prior 7-Day Avg -53.09%
Calls: -71.49%
Puts: -15.90%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/07) $308.1K
Calls: $137.4K (45%)
Puts: $170.7K (55%)
Prior (10/06) $378.8K
Calls: $211.5K (56%)
Puts: $167.2K (44%)
Current vs Prior -18.66%
Calls: -35.07%
Puts: +2.10%
Prior 7-Day Total $4.81M
Calls: $2.81M (58%)
Puts: $2.00M (42%)
Prior 7-Day Average $687.8K
Calls: $401.5K (58%)
Puts: $286.2K (42%)
Current vs Prior 7-Day Avg -55.20%
Calls: -65.79%
Puts: -40.35%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/07) 1.46
Prior (10/06) 0.21
Current vs Prior +591.93%
Prior 7-Day Average 0.55
Current vs Prior 7-Day Avg +165.97%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/07) 12,116
Calls: 6,924 (57%)
Puts: 5,192 (43%)
Prior (10/06) 11,933
Calls: 6,755 (57%)
Puts: 5,178 (43%)
Current vs Prior +1.53%
Prior 7-Day Total 63,647
Calls: 34,268 (54%)
Puts: 29,379 (46%)
Prior 7-Day Average 9,092
Calls: 4,895 (54%)
Puts: 4,197 (46%)
Current vs Prior 7-Day Avg +33.25%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)Expiry (10/16) | Next (11/20)
Current 5.86% | 11.02%5.86% | 11.02%
Prior 6.02% | 10.89%6.02% | 10.89%
Current vs Prior -2.69% | +1.13%-2.69% | +1.13%
Prior 7-Day Avg 6.57% | 11.30%6.57% | 11.30%
Current vs 7-Day Avg -10.83% | -2.51%-10.83% | -2.51%
Prior 7-Day Eod 6.02% | 10.89%6.02% | 10.89%
Current vs 7-Day Eod -2.69% | +1.13%-2.69% | +1.13%
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

Bearish P/C ratio of 1.46 indicates protective positioning. P/C ratio rising 592% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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 11 of results (avg 7.6%, best 4.6%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Nov 2041.8044.60$43.206.5%20.902
$270.00Nov 2012.2013.40$12.809.4%70.5213
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Nov 2048.5050.80$49.654.6%--0.9036
$310.00Nov 2039.3041.70$40.505.9%--0.88802
$310.00Oct 1637.6040.30$38.956.9%--0.93147
$320.00Oct 1647.6051.10$49.357.1%--1.0012
$300.00Nov 2030.5033.00$31.757.9%--0.8146

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. 16 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Oct 1620.0023.00$21.5014.0%--0.9234
$230.00Nov 2041.8044.60$43.206.5%20.902
$260.00Oct 1611.6013.20$12.4012.9%10.82--
$250.00Nov 2024.6027.20$25.9010.0%30.7731
$270.00Oct 164.906.10$5.5021.8%50.5326
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Oct 1647.6051.10$49.357.1%--1.0012
$290.00Oct 1618.0020.40$19.2012.5%20.93193
$310.00Oct 1637.6040.30$38.956.9%--0.93147
$320.00Nov 2048.5050.80$49.654.6%--0.9036
$300.00Oct 1627.7030.40$29.059.3%--0.88533

Most actively traded options today. High liquidity = easy entry/exit. 22 active (total vol 230, top 125)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Nov 207.508.40$7.9511.3%190.4090
$280.00Oct 161.452.00$1.7331.8%70.24379
$270.00Nov 2012.2013.40$12.809.4%70.5213
$290.00Oct 160.000.85$0.43197.7%60.08213
$270.00Oct 164.906.10$5.5021.8%50.5326
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Nov 206.708.70$7.7026.0%1250.3564
$260.00Oct 160.951.60$1.2751.2%100.18270
$270.00Oct 164.005.10$4.5524.2%60.47188
$270.00Nov 2010.9011.80$11.357.9%60.4864
$250.00Nov 203.804.90$4.3525.3%50.23106

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. 19 found (best R:R 32.33, avg 9.36)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$310.00$320.00Nov 20$0.15$9.85$0.1512%65.67$310.15
$250.00$270.00Nov 20$13.10$6.90$13.1077%0.53$263.10
$280.00$290.00Nov 20$2.80$7.20$2.8040%2.57$282.80
$300.00$310.00Oct 16$0.62$9.38$0.6212%15.13$300.62
$300.00$310.00Nov 20$1.28$8.72$1.2819%6.81$301.28
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$240.00$220.00Nov 20$0.60$19.40$0.6014%32.33$239.40
$280.00$270.00Oct 16$5.80$4.20$5.8076%0.72$274.20
$270.00$260.00Nov 20$3.65$6.35$3.6548%1.74$266.35
$260.00$250.00Oct 16$0.72$9.28$0.7218%12.89$259.28
$290.00$280.00Nov 20$6.65$3.35$6.6571%0.50$283.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 13 found (best R:R 0.50, avg 0.23)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$310.00$320.00Oct 16$0.55$0.55$9.4594%0.06$310.55
$280.00$290.00Oct 16$1.30$1.30$8.7076%0.15$281.30
$290.00$300.00Nov 20$2.17$2.17$7.8372%0.28$292.17
$300.00$310.00Nov 20$1.28$1.28$8.7281%0.15$301.28
$300.00$310.00Oct 16$0.62$0.62$9.3888%0.07$300.62
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$260.00$250.00Nov 20$3.35$3.35$6.6565%0.50$256.65
$270.00$260.00Oct 16$3.28$3.28$6.7253%0.49$266.72
$250.00$240.00Nov 20$2.00$2.00$8.0077%0.25$248.00
$260.00$250.00Oct 16$0.72$0.72$9.2882%0.08$259.28
$270.00$260.00Nov 20$3.65$3.65$6.3552%0.57$266.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $7.05, cheapest $6.80)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$270.00Oct 16Nov 20$7.3029.0%30.6%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$270.00Oct 16Nov 20$6.8029.0%30.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 9 found (cheapest 3.72% of stock, avg 7.63%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$270.00Oct 16$5.50$4.55$10.05$259.95$280.053.72%
$280.00Oct 16$1.73$10.35$12.08$267.92$292.084.47%
$260.00Oct 16$12.40$1.27$13.67$246.33$273.675.05%
$290.00Oct 16$0.43$19.20$19.63$270.37$309.637.26%
$250.00Oct 16$21.50$0.55$22.05$227.95$272.058.15%
$270.00Nov 20$12.80$11.35$24.15$245.85$294.158.93%
$280.00Nov 20$7.95$17.00$24.95$255.05$304.959.22%
$290.00Nov 20$5.15$23.65$28.80$261.20$318.8010.65%
$250.00Nov 20$25.90$4.35$30.25$219.75$280.2511.18%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 37 found (cheapest 0.36% of stock, avg 2.72%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$290.00$250.00Oct 16$0.43$0.55$0.98$249.02$290.98
$310.00$250.00Oct 16$0.63$0.55$1.18$248.82$311.18
$300.00$250.00Oct 16$1.25$0.55$1.80$248.20$301.80
$290.00$260.00Oct 16$0.43$1.27$1.70$258.30$291.70
$310.00$260.00Oct 16$0.63$1.27$1.90$258.10$311.90
$300.00$260.00Oct 16$1.25$1.27$2.52$257.48$302.52
$280.00$250.00Oct 16$1.73$0.55$2.28$247.72$282.28
$280.00$260.00Oct 16$1.73$1.27$3.00$257.00$283.00
$320.00$220.00Nov 20$1.55$1.75$3.30$216.70$323.30
$310.00$220.00Nov 20$1.70$1.75$3.45$216.55$313.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 12 found (best R:R 0.86, avg credit $2.77)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
250/260300/310Nov 20$4.63$5.3746%0.86$255.37$304.63
250/260290/300Nov 20$5.52$4.4837%1.23$254.48$295.52
240/250300/310Nov 20$3.28$6.7258%0.49$246.72$303.28
240/250290/300Nov 20$4.17$5.8348%0.72$245.83$294.17
250/260310/320Nov 20$3.50$6.5053%0.54$256.50$313.50
250/260310/320Oct 16$1.27$8.7375%0.15$258.73$311.27
240/250310/320Nov 20$2.15$7.8565%0.27$247.85$312.15
250/260300/310Oct 16$1.34$8.6670%0.15$258.66$301.34
250/260280/290Oct 16$2.02$7.9858%0.25$257.98$282.02
220/240310/320Nov 20$0.75$19.2574%0.04$239.25$310.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 23 found (best R:R 2.97, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$260.00$270.00$280.00Oct 16$3.13$6.8758%2.19
$280.00$290.00$300.00Nov 20$0.63$9.3721%14.87
$300.00$310.00$320.00Oct 16$0.07$9.9311%141.86
$230.00$250.00$270.00Nov 20$4.20$15.8038%3.76
$270.00$280.00$290.00Oct 16$2.47$7.5346%3.05
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$260.00$270.00$280.00Oct 16$2.52$7.4858%2.97
$250.00$260.00$270.00Nov 20$0.30$9.7025%32.33
$270.00$280.00$290.00Nov 20$1.00$9.0024%9.00
$290.00$300.00$310.00Nov 20$0.65$9.3516%14.38
$300.00$310.00$320.00Oct 16$0.50$9.5012%19.00

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 $-8.60, 16 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$230.00$250.001:2Nov 20-$8.60$11.40
$250.00$260.001:2Oct 16-$3.30$6.70
$270.00$280.001:2Nov 20-$3.10$6.90
$290.00$300.001:2Nov 20-$0.81$9.19
$300.00$310.001:2Nov 20-$0.42$9.58
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$290.00$280.001:2Oct 16-$1.50$8.50
$260.00$250.001:2Nov 20-$1.00$9.00
$250.00$240.001:2Nov 20-$0.35$9.65
$240.00$220.001:2Nov 20-$1.15$18.85
$270.00$260.001:2Nov 20-$4.05$5.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 2.77%, avg 1.10%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$280.00Nov 20$7.500.403.5%2.77%6.30%1990
$290.00Nov 20$4.700.287.2%1.74%8.96%4115
$300.00Nov 20$2.350.1910.9%0.87%11.79%422
$310.00Nov 20$1.400.1214.6%0.52%15.13%3120
$320.00Nov 20$0.500.1018.3%0.18%18.50%323
$280.00Oct 16$1.450.243.5%0.54%4.06%7379

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, 174 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 $79.50/$82.40) — try a limit near $80.95. Also watch the $210.00 04-16 call last traded $69.15 on 09/28 (now $67.10/$69.60) — try a limit near $68.35; the $210.00 11-20 call last traded $148.10 on 08/14 (now $60.60/$63.10) — try a limit near $61.85. Most tradeable put: the $360.00 11-20 put last traded $18.20 on 08/28 (now $88.10/$90.30) — try a limit near $88.10.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$270.00Oct 16$4.90$6.10$5.50$6.00 10/02$5.50–$48.70$5.5026
$270.00Nov 20$12.20$13.40$12.80$13.00 10/02$12.55–$50.75$12.8013
$270.00Dec 18$15.10$16.60$15.85$16.00 10/02$15.85–$47.40$15.8521
$270.00Jan 15$18.30$19.30$18.80$19.10 10/02$18.65–$53.85$18.8097
$270.00Apr 16$25.10$27.90$26.50$26.80 10/02$26.50–$58.85$26.5038
$280.00Oct 16$1.45$2.00$1.73$2.50 10/02$1.73–$39.25$1.73379
$280.00Nov 20$7.50$8.40$7.95$8.90 10/02$7.95–$42.05$7.9590
$280.00Dec 18$10.10$12.40$11.25$11.50 10/02$11.25–$39.40$11.2529
$280.00Jan 15$13.50$14.70$14.10$15.00 10/02$13.55–$45.80$14.1063
$280.00Apr 16$21.40$23.10$22.25$22.50 10/02$21.95–$51.30$22.2537
$260.00Jan 15$23.70$25.10$24.40$25.53 09/28$24.15–$62.45$24.408
$260.00Apr 16$31.20$33.40$32.30$67.05 09/01$31.40–$67.10$32.301
$260.00Nov 20$18.00$19.80$18.90--$18.90–$21.00$18.003
$290.00Oct 16$0.00$0.85$0.43$1.10 10/02$0.43–$30.40$0.43213
$290.00Nov 20$4.70$5.60$5.15$5.66 10/02$5.15–$33.95$5.15115
$290.00Dec 18$7.30$8.40$7.85$10.70 09/30$7.85–$31.85$7.8510
$290.00Jan 15$9.80$11.00$10.40$10.70 10/02$10.40–$38.40$10.4019
$290.00Apr 16$17.50$18.90$18.20$18.90 10/02$17.85–$44.55$18.2052
$250.00Oct 16$20.00$23.00$21.50$20.50 10/02$20.85–$68.00$20.5034
$250.00Nov 20$24.60$27.20$25.90$33.90 09/25$24.90–$69.00$25.9031
$250.00Dec 18$27.60$29.90$28.75$52.10 09/17$27.95–$65.40$28.752
$250.00Jan 15$29.90$32.40$31.15$31.60 09/28$30.30–$71.40$31.153
$250.00Apr 16$37.00$39.70$38.35$39.45 09/28$37.85–$75.20$38.3521
$300.00Oct 16$0.00$2.50$1.25$0.42 10/02$0.38–$22.40$0.42161
$300.00Nov 20$2.35$3.60$2.98$4.10 10/02$2.98–$26.30$2.9822
$300.00Dec 18$4.80$6.20$5.50$6.00 10/02$5.50–$25.55$5.5075
$300.00Jan 15$7.20$7.90$7.55$7.55 10/02$7.55–$31.70$7.55112
$300.00Apr 16$14.20$15.60$14.90$15.50 10/02$14.90–$38.15$14.9051
$240.00Oct 16$30.00$32.80$31.40$33.10 09/29$30.75–$77.85$31.404
$240.00Dec 18$35.10$37.90$36.50$36.50 10/02$35.30–$74.75$36.501
$240.00Jan 15$37.40$40.10$38.75$42.80 10/01$37.85–$80.75$38.753
$240.00Apr 16$43.50$46.10$44.80$49.00 09/30$44.05–$84.05$44.806
$240.00Nov 20$32.90$35.60$34.25--$34.25–$36.60$32.901
$310.00Oct 16$0.00$1.25$0.63$0.32 09/30$0.15–$15.10$0.32150
$310.00Nov 20$1.40$2.00$1.70$2.75 10/02$1.70–$20.20$1.70120
$310.00Dec 18$2.20$4.70$3.45$4.60 10/01$3.45–$19.75$3.456
$310.00Jan 15$4.30$5.80$5.05$5.80 10/02$5.05–$25.80$5.0528
$310.00Apr 16$10.70$13.20$11.95$12.40 10/02$11.60–$32.45$11.95229
$230.00Oct 16$40.00$42.70$41.35--$40.45–$87.60$40.001
$230.00Nov 20$41.80$44.60$43.20$43.20 10/02$42.00–$88.45$43.202
$320.00Oct 16$0.00$0.15$0.08$0.05 09/29$0.08–$9.90$0.05150
$320.00Nov 20$0.50$2.60$1.55$1.35 10/02$1.35–$15.00$1.3523
$320.00Dec 18$1.00$4.20$2.60$4.50 09/25$2.50–$14.80$2.6074
$320.00Jan 15$3.50$4.10$3.80$5.35 10/01$3.80–$20.70$3.8093
$320.00Apr 16$8.40$11.70$10.05$11.79 10/01$9.30–$27.40$10.0517
$220.00Nov 20$51.20$53.80$52.50$55.10 09/29$51.25–$98.20$52.506
$220.00Dec 18$52.30$55.30$53.80$53.40 10/02$52.65–$94.05$53.402
$220.00Jan 15$53.90$56.90$55.40$61.05 09/24$54.40–$99.80$55.401
$330.00Oct 16$0.00$2.20$1.10$0.09 09/28$0.28–$6.05$0.09154
$330.00Nov 20$0.00$3.00$1.50$0.90 10/02$0.75–$11.15$0.9012
$330.00Dec 18$0.05$3.70$1.88$3.00 09/25$1.83–$11.30$1.8829
$330.00Jan 15$0.70$4.90$2.80$3.60 10/01$2.72–$16.25$2.8043
$330.00Apr 16$6.40$9.30$7.85$7.80 10/02$7.10–$23.10$7.8098
$210.00Oct 16$60.00$62.70$61.35$89.00 09/17$60.25–$107.50$61.352
$210.00Nov 20$60.60$63.10$61.85$148.10 08/14$61.20–$108.10$61.851
$210.00Apr 16$67.10$69.60$68.35$69.15 09/28$67.10–$111.55$68.354
$340.00Oct 16$0.00$0.30$0.15$0.18 10/01$0.15–$3.33$0.1582
$340.00Nov 20$0.15$2.60$1.38$1.45 09/25$0.70–$8.00$1.3851
$340.00Jan 15$1.35$4.20$2.78$2.64 09/30$1.92–$12.70$2.64188
$340.00Apr 16$5.20$7.50$6.35$6.00 10/02$5.55–$18.50$6.0036
$200.00Dec 18$70.90$74.10$72.50$73.00 10/02$71.95–$113.50$72.502
$200.00Jan 15$72.20$75.30$73.75$72.90 10/02$72.30–$119.35$72.9034
$195.00Oct 16$74.90$77.50$76.20--$75.30–$122.20$74.902
$195.00Apr 16$79.50$82.40$80.95$85.50 09/28$79.85–$89.25$80.953
$350.00Oct 16$0.00$2.15$1.08$0.85 10/01$0.25–$2.40$0.85175
$350.00Nov 20$0.00$2.40$1.20$1.00 09/28$0.83–$5.50$1.008
$350.00Dec 18$0.10$2.90$1.50$2.25 09/21$0.75–$5.85$1.504
$350.00Jan 15$1.00$3.30$2.15$1.75 10/02$1.45–$9.75$1.75178
$350.00Apr 16$3.70$6.40$5.05$6.50 09/25$4.60–$15.15$5.0515
$190.00Apr 16$84.00$87.40$85.70--$85.70–$85.70—$84.002
$185.00Apr 16$88.70$91.90$90.30--$90.30–$90.30—$88.702
$360.00Oct 16$0.00$2.15$1.08$0.15 09/25$0.28–$1.55$0.15387
$360.00Nov 20$0.00$2.30$1.15$0.30 09/29$0.45–$4.20$0.30154
$360.00Dec 18$0.00$2.60$1.30$1.50 09/21$1.22–$4.05$1.3010
$360.00Jan 15$0.10$3.40$1.75$1.07 09/29$0.95–$7.55$1.0789
$360.00Apr 16$3.20$4.80$4.00$4.35 09/30$3.40–$12.50$4.008
$370.00Oct 16$0.00$0.15$0.08$0.70 09/15$0.08–$1.48$0.0879
$370.00Nov 20$0.00$2.20$1.10$1.35 09/11$1.10–$2.80$1.1014
$370.00Jan 15$0.20$3.00$1.60$1.00 10/02$0.75–$5.85$1.00162
$370.00Apr 16$2.40$3.80$3.10$13.88 09/01$2.40–$9.80$3.101
$380.00Oct 16$0.00$2.15$1.08$0.40 09/09$0.18–$1.33$0.40153
$380.00Nov 20$0.00$2.20$1.10$1.50 09/14$0.65–$2.23$1.1064
$380.00Dec 18$0.00$2.30$1.15$1.90 09/14$1.13–$2.15$1.154
$380.00Jan 15$0.00$2.75$1.38$0.80 09/28$0.80–$4.70$0.80328
$380.00Apr 16$1.80$3.20$2.50$2.25 10/02$2.03–$7.80$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$0.00$2.60$1.30$0.70 10/02$0.78–$3.30$0.70126
$390.00Apr 16$0.55$2.50$1.53$6.30 09/15$1.53–$6.20$1.532
$400.00Oct 16$0.00$0.40$0.20$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–$1.60$1.0812
$400.00Jan 15$0.00$2.45$1.23$1.34 10/01$0.50–$2.60$1.23256
$400.00Apr 16$0.90$2.05$1.48$2.90 09/17$1.08–$5.00$1.4810
$410.00Oct 16$0.00$0.45$0.23$0.25 09/29$0.10–$1.08$0.23115
$410.00Nov 20$0.00$2.15$1.08$4.10 08/28$1.08–$1.43$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$2.40$1.20$1.28 09/10$0.40–$2.33$1.2095
$410.00Apr 16$0.35$1.70$1.02$3.60 09/11$0.80–$4.18$1.021
$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–$1.73$1.00118
PUTS (86)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$270.00Oct 16$4.00$5.10$4.55$5.39 10/02$0.90–$5.80$4.55188
$270.00Nov 20$10.90$11.80$11.35$12.80 10/02$2.48–$12.40$11.3564
$270.00Dec 18$12.30$15.40$13.85$14.70 10/02$3.48–$14.35$13.8518
$270.00Jan 15$14.60$17.00$15.80$16.30 10/02$3.70–$16.65$15.8098
$270.00Apr 16$19.30$23.30$21.30$21.10 09/28$6.45–$22.45$21.1024
$280.00Oct 16$9.20$11.50$10.35$11.48 10/02$1.13–$12.35$10.35470
$280.00Nov 20$16.30$17.70$17.00$17.47 09/28$3.35–$17.85$17.0045
$280.00Dec 18$18.40$21.10$19.75$17.30 10/01$5.60–$20.30$18.408
$280.00Jan 15$20.40$21.70$21.05$21.60 10/02$5.55–$21.95$21.0568
$280.00Apr 16$25.80$27.30$26.55$26.20 09/28$8.60–$27.75$26.206
$260.00Oct 16$0.95$1.60$1.27$2.20 10/02$0.45–$2.40$1.27270
$260.00Nov 20$6.70$8.70$7.70$8.05 10/02$1.93–$7.70$7.7064
$260.00Dec 18$8.10$10.10$9.10$8.24 10/01$2.63–$9.80$8.24515
$260.00Jan 15$9.90$11.70$10.80$11.00 10/02$2.58–$11.80$10.8070
$260.00Apr 16$15.50$17.70$16.60$17.10 10/02$4.50–$17.70$16.6026
$290.00Oct 16$18.00$20.40$19.20$19.80 10/02$2.23–$20.80$19.20193
$290.00Nov 20$22.50$24.80$23.65$19.40 09/25$5.35–$25.30$22.5025
$290.00Dec 18$24.30$26.70$25.50$24.89 10/02$8.50–$26.60$24.894
$290.00Jan 15$26.00$28.80$27.40$23.78 10/01$8.05–$28.65$26.00255
$290.00Apr 16$31.30$33.60$32.45$19.00 09/18$11.45–$33.85$31.3012
$250.00Oct 16$0.00$1.10$0.55$0.80 10/02$0.25–$1.58$0.5540
$250.00Nov 20$3.80$4.90$4.35$5.00 10/02$1.60–$5.20$4.35106
$250.00Dec 18$5.30$6.70$6.00$6.70 10/02$1.75–$7.20$6.00127
$250.00Jan 15$7.50$8.20$7.85$6.90 10/01$1.90–$8.35$7.50289
$250.00Apr 16$11.40$13.50$12.45$12.70 09/28$3.28–$13.50$12.4521
$300.00Oct 16$27.70$30.40$29.05$23.20 09/30$3.75–$30.20$27.70533
$300.00Nov 20$30.50$33.00$31.75$32.90 10/02$7.90–$33.15$31.7546
$300.00Dec 18$32.00$34.70$33.35$31.21 10/02$11.80–$34.85$32.006
$300.00Jan 15$33.30$35.60$34.45$29.10 09/25$11.10–$36.05$33.3027
$300.00Apr 16$38.20$40.20$39.20$33.95 09/25$15.05–$40.65$38.208
$240.00Oct 16$0.05$0.90$0.48$0.35 10/01$0.13–$1.23$0.358
$240.00Nov 20$1.10$3.60$2.35$2.49 10/02$0.88–$2.88$2.355
$240.00Dec 18$3.10$4.30$3.70$4.50 09/28$1.20–$4.45$3.703
$240.00Jan 15$3.80$5.80$4.80$5.70 10/02$1.40–$5.70$4.8042
$240.00Apr 16$8.10$10.60$9.35$9.20 10/01$2.20–$10.30$9.209
$310.00Oct 16$37.60$40.30$38.95$37.22 10/02$7.00–$40.45$37.60147
$310.00Nov 20$39.30$41.70$40.50$38.82 10/02$11.65–$41.75$39.30802
$310.00Dec 18$40.10$43.60$41.85$18.35 09/15$15.95–$42.75$40.102
$310.00Jan 15$41.10$43.80$42.45$21.93 09/16$15.35–$44.15$41.1085
$310.00Apr 16$45.40$47.50$46.45$31.05 09/21$19.00–$47.95$45.4052
$230.00Nov 20$0.55$2.45$1.50$1.45 09/30$1.13–$1.95$1.458
$230.00Dec 18$1.00$4.70$2.85$2.52 10/02$1.40–$2.85$2.521
$230.00Jan 15$1.35$4.90$3.13$4.90 10/02$1.05–$3.75$3.1316
$230.00Apr 16$5.60$7.90$6.75$7.20 09/29$1.48–$7.55$6.758
$320.00Oct 16$47.60$51.10$49.35$45.16 09/28$11.80–$50.35$47.6012
$320.00Nov 20$48.50$50.80$49.65$31.10 09/21$16.70–$51.40$48.5036
$320.00Dec 18$49.60$51.90$50.75$32.40 09/21$21.70–$51.45$49.602
$320.00Jan 15$49.70$52.40$51.05$49.33 09/29$20.20–$52.65$49.7024
$320.00Apr 16$53.20$55.50$54.35$52.48 09/29$23.95–$55.80$53.2021
$220.00Oct 16$0.00$2.15$1.08$0.10 09/25$0.08–$1.13$0.104
$220.00Nov 20$0.40$3.10$1.75$0.70 09/28$0.70–$1.75$0.7017
$220.00Dec 18$0.60$3.50$2.05$1.52 10/02$1.30–$2.15$1.523
$220.00Jan 15$0.85$4.70$2.78$3.80 10/02$0.68–$2.78$2.7843
$220.00Apr 16$4.10$5.80$4.95$4.94 09/29$0.95–$5.55$4.9411
$330.00Oct 16$57.90$60.30$59.10$60.62 10/02$17.95–$60.25$59.1011
$330.00Nov 20$57.90$60.50$59.20$7.30 08/28$22.35–$60.85$57.902
$330.00Dec 18$58.40$61.20$59.80$36.70 09/17$27.85–$60.90$58.401
$330.00Jan 15$58.90$61.50$60.20$53.59 09/24$25.80–$61.35$58.9035
$330.00Apr 16$61.50$63.80$62.65$34.08 09/09$29.60–$63.95$61.5031
$210.00Oct 16$0.00$2.15$1.08--$1.08–$1.10--4
$210.00Nov 20$0.20$2.50$1.35$0.50 09/28$0.50–$1.38$0.5015
$210.00Apr 16$2.40$4.20$3.30$1.60 09/21$0.65–$3.53$2.4012
$340.00Oct 16$67.90$70.70$69.30$70.59 10/02$25.60–$70.60$69.308
$340.00Nov 20$67.70$70.90$69.30$61.40 09/24$29.40–$70.40$67.70--
$340.00Jan 15$68.30$71.00$69.65$45.00 09/16$32.15–$70.75$68.3042
$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–$1.50$0.511
$195.00Apr 16$0.55$3.30$1.92$2.05 09/28$1.38–$2.25$1.924
$350.00Oct 16$77.60$80.40$79.00$72.89 10/01$34.25–$80.40$77.606
$350.00Nov 20$77.80$80.90$79.35$73.81 10/01$37.15–$80.25$77.803
$350.00Dec 18$77.70$81.00$79.35$45.73 09/10$42.70–$80.10$77.70--
$350.00Jan 15$77.90$80.30$79.10--$39.45–$80.65$77.901
$350.00Apr 16$79.30$81.60$80.45--$42.70–$81.60$79.304
$190.00Apr 16$0.35$2.20$1.28$1.35 10/01$1.28–$1.85$1.281
$185.00Nov 20$0.00$2.30$1.15$0.20 09/17$0.38–$1.25$0.201
$185.00Jan 15$0.00$2.65$1.33--$1.33–$1.38--2
$185.00Apr 16$0.00$1.85$0.93--$0.93–$0.93--1
$360.00Oct 16$87.60$90.40$89.00$83.01 10/01$43.60–$90.15$87.603
$360.00Nov 20$88.10$90.30$89.20$18.20 08/28$45.35–$90.10$88.102
$360.00Jan 15$87.60$90.20$88.90$64.43 09/18$47.15–$90.45$87.605
$370.00Oct 16$97.90$100.20$99.05$93.04 10/01$53.70–$100.65$97.90--
$370.00Apr 16$97.90$100.60$99.25$91.80 09/24$58.15–$100.70$97.90--
$390.00Jan 15$117.50$121.50$119.50$44.20 08/05$73.80–$120.35$117.50--
$400.00Oct 16$127.60$130.40$129.00$105.55 09/21$83.40–$130.15$127.60--
$480.00Oct 16$207.90$210.80$209.35$142.80 08/31$163.65–$210.15$207.90--

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 144
Total Puts 210
Put/Call Ratio 1.46
Net Difference -66

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,535
Total Puts 1,748
Average Put/Call Ratio 0.55
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