Tour v531
AON
AON PLC Class A
$277.12 +2.46%
$277.30 (+0.07%)🌙
as of 10/08 06:06 PM
(10/7 18:06) ◀
|
Thursday, October 8, 2026 (6:06pm)
January 2026
|
▶ (10/12 18:06)
◀ 10/8 18:06 ▶

Option Volume

Detail
ℹ
Current (10/08) 1,164
Calls: 319 (27%)
Puts: 845 (73%)
Prior (10/07) 354
Calls: 144 (41%)
Puts: 210 (59%)
Current vs Prior +228.81%
Calls: +121.53% (Calls)
Puts: +302.38% (Puts)
Prior 7-Day Total 4,407
Calls: 2,988 (68%)
Puts: 1,419 (32%)
Prior 7-Day Average 629
Calls: 426 (68%)
Puts: 202 (32%)
Current vs Prior 7-Day Avg +84.89%
Calls: -25.27%
Puts: +316.84%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/08) $2.00M
Calls: $293.3K (15%)
Puts: $1.71M (85%)
Prior (10/07) $308.1K
Calls: $137.4K (45%)
Puts: $170.7K (55%)
Current vs Prior +550.67%
Calls: +113.53%
Puts: +902.42%
Prior 7-Day Total $4.00M
Calls: $2.35M (59%)
Puts: $1.65M (41%)
Prior 7-Day Average $571.0K
Calls: $335.4K (59%)
Puts: $235.6K (41%)
Current vs Prior 7-Day Avg +251.09%
Calls: -12.55%
Puts: +626.42%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/08) 2.65
Prior (10/07) 1.46
Current vs Prior +81.64%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg +310.56%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/08) 12,219
Calls: 6,984 (57%)
Puts: 5,235 (43%)
Prior (10/07) 12,116
Calls: 6,924 (57%)
Puts: 5,192 (43%)
Current vs Prior +0.85%
Prior 7-Day Total 70,804
Calls: 39,112 (55%)
Puts: 31,692 (45%)
Prior 7-Day Average 10,114
Calls: 5,587 (55%)
Puts: 4,527 (45%)
Current vs Prior 7-Day Avg +20.80%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)Expiry (10/16) | Next (11/20)
Current 5.61% | 10.75%5.61% | 10.75%
Prior 5.86% | 11.02%5.86% | 11.02%
Current vs Prior -4.25% | -2.40%-4.25% | -2.40%
Prior 7-Day Avg 6.39% | 11.23%6.39% | 11.23%
Current vs 7-Day Avg -12.12% | -4.21%-12.12% | -4.21%
Prior 7-Day Eod 5.86% | 11.02%5.86% | 11.02%
Current vs 7-Day Eod -4.25% | -2.40%-4.25% | -2.40%
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 bearish conviction with 85% of dollar volume in puts ($1.71M) vs calls ($293.3K). Massive premium surge with dollar volume up 551% vs prior. Dollar volume significantly above 7-day average (251% higher). Unusually high activity with volume up 229% vs prior - elevated interest.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BULLISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
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 8 of results (avg 7.2%, best 4.5%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Nov 2029.4031.70$30.557.5%--0.8334
$250.00Oct 1626.3029.00$27.659.8%330.9534
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Oct 1651.7054.10$52.904.5%160.9911
$320.00Nov 2042.9045.50$44.205.9%--0.8836
$310.00Oct 1632.3034.40$33.356.3%2180.95144
$320.00Oct 1641.5044.40$42.956.8%180.9912
$310.00Nov 2034.0036.60$35.307.4%--0.84802

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 0.81, highest 0.99)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Oct 1626.3029.00$27.659.8%330.9534
$260.00Oct 1616.6019.00$17.8013.5%10.911
$250.00Nov 2029.4031.70$30.557.5%--0.8334
$270.00Oct 168.4010.00$9.2017.4%100.7331
$270.00Nov 2015.2017.40$16.3013.5%--0.6116
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Oct 1651.7054.10$52.904.5%160.9911
$320.00Oct 1641.5044.40$42.956.8%180.9912
$310.00Oct 1632.3034.40$33.356.3%2180.95144
$300.00Oct 1622.0024.20$23.109.5%2520.92506
$320.00Nov 2042.9045.50$44.205.9%--0.8836

Most actively traded options today. High liquidity = easy entry/exit. 26 active (total vol 816, top 252)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Oct 160.501.20$0.8582.4%630.14213
$280.00Oct 163.103.80$3.4520.3%480.41386
$250.00Oct 1626.3029.00$27.659.8%330.9534
$300.00Nov 204.005.90$4.9538.4%220.2620
$280.00Nov 2010.1012.00$11.0517.2%140.48104
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Oct 1622.0024.20$23.109.5%2520.92506
$310.00Oct 1632.3034.40$33.356.3%2180.95144
$270.00Oct 161.752.45$2.1033.3%430.28193
$260.00Oct 160.250.90$0.57114.0%300.09276
$260.00Nov 204.506.10$5.3030.2%220.27109

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 19.00, avg 12.88)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$310.00$320.00Nov 20$0.50$9.50$0.5016%19.00$310.50
$290.00$300.00Nov 20$2.30$7.70$2.3036%3.35$292.30
$290.00$300.00Oct 16$0.32$9.68$0.3214%30.25$290.32
$300.00$310.00Oct 16$0.15$9.85$0.158%65.67$300.15
$280.00$290.00Nov 20$3.80$6.20$3.8048%1.63$283.80
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$260.00$250.00Oct 16$0.19$9.81$0.199%51.63$259.81
$250.00$240.00Nov 20$1.10$8.90$1.1017%8.09$248.90
$270.00$260.00Nov 20$3.20$6.80$3.2039%2.12$266.80
$280.00$270.00Oct 16$4.25$5.75$4.2559%1.35$275.75
$290.00$280.00Nov 20$6.30$3.70$6.3064%0.59$283.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 14 found (best R:R 0.35, avg 0.21)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$300.00$310.00Nov 20$2.57$2.57$7.4374%0.35$302.57
$280.00$290.00Oct 16$2.60$2.60$7.4059%0.35$282.60
$310.00$320.00Oct 16$0.30$0.30$9.7095%0.03$310.30
$320.00$330.00Nov 20$0.80$0.80$9.2088%0.09$320.80
$280.00$290.00Nov 20$3.80$3.80$6.2052%0.61$283.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$260.00$250.00Nov 20$2.30$2.30$7.7073%0.30$257.70
$270.00$260.00Oct 16$1.53$1.53$8.4772%0.18$268.47
$270.00$260.00Nov 20$3.20$3.20$6.8061%0.47$266.80
$250.00$240.00Nov 20$1.10$1.10$8.9083%0.12$248.90
$260.00$250.00Oct 16$0.19$0.19$9.8191%0.02$259.81

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $7.38, cheapest $7.15)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$280.00Oct 16Nov 20$7.6029.7%33.7%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$280.00Oct 16Nov 20$7.1529.7%33.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 11 found (cheapest 3.54% of stock, avg 8.13%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$280.00Oct 16$3.45$6.35$9.80$270.20$289.803.54%
$270.00Oct 16$9.20$2.10$11.30$258.70$281.304.08%
$290.00Oct 16$0.85$14.25$15.10$274.90$305.105.45%
$260.00Oct 16$17.80$0.57$18.37$241.63$278.376.63%
$300.00Oct 16$0.53$23.10$23.63$276.37$323.638.53%
$280.00Nov 20$11.05$13.50$24.55$255.45$304.558.86%
$270.00Nov 20$16.30$8.50$24.80$245.20$294.808.95%
$290.00Nov 20$7.25$19.80$27.05$262.95$317.059.76%
$250.00Oct 16$27.65$0.38$28.03$221.97$278.0310.11%
$300.00Nov 20$4.95$26.65$31.60$268.40$331.6011.40%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 26 found (cheapest 0.40% of stock, avg 3.07%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$300.00$260.00Oct 16$0.53$0.57$1.10$258.90$301.10
$290.00$260.00Oct 16$0.85$0.57$1.42$258.58$291.42
$300.00$270.00Oct 16$0.53$2.10$2.63$267.37$302.63
$290.00$270.00Oct 16$0.85$2.10$2.95$267.05$292.95
$320.00$240.00Nov 20$1.88$1.90$3.78$236.22$323.78
$310.00$240.00Nov 20$2.38$1.90$4.28$235.72$314.28
$320.00$250.00Nov 20$1.88$3.00$4.88$245.12$324.88
$310.00$250.00Nov 20$2.38$3.00$5.38$244.62$315.38
$280.00$260.00Oct 16$3.45$0.57$4.02$255.98$284.02
$280.00$270.00Oct 16$3.45$2.10$5.55$264.45$285.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 12 found (best R:R 0.95, avg credit $2.05)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
250/260300/310Nov 20$4.87$5.1347%0.95$255.13$304.87
240/250300/310Nov 20$3.67$6.3357%0.58$246.33$303.67
250/260320/330Nov 20$3.10$6.9061%0.45$256.90$323.10
250/260310/320Oct 16$0.49$9.5186%0.05$259.51$310.49
240/250320/330Nov 20$1.90$8.1071%0.23$248.10$321.90
250/260300/310Oct 16$0.34$9.6683%0.04$259.66$300.34
260/270310/320Oct 16$1.83$8.1768%0.22$268.17$311.83
250/260310/320Nov 20$2.80$7.2057%0.39$257.20$312.80
240/250310/320Nov 20$1.60$8.4067%0.19$248.40$311.60
250/260290/300Oct 16$0.51$9.4977%0.05$259.49$290.51

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 23 found (best R:R 9.53, cheapest $0.17)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$270.00$280.00$290.00Oct 16$3.15$6.8558%2.17
$260.00$270.00$280.00Oct 16$2.85$7.1551%2.51
$290.00$300.00$310.00Oct 16$0.17$9.839%57.82
$270.00$280.00$290.00Nov 20$1.45$8.5525%5.90
$250.00$260.00$270.00Oct 16$1.25$8.7522%7.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$280.00$290.00$300.00Oct 16$0.95$9.0533%9.53
$280.00$290.00$300.00Nov 20$0.55$9.4521%17.18
$260.00$270.00$280.00Oct 16$2.72$7.2850%2.68
$300.00$310.00$320.00Nov 20$0.25$9.7514%39.00
$270.00$280.00$290.00Oct 16$3.65$6.3558%1.74

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 26 found (best net $-2.05, 19 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$270.001:2Nov 20-$2.05$17.95
$260.00$270.001:2Oct 16-$0.60$9.40
$250.00$260.001:2Oct 16-$7.95$2.05
$290.00$300.001:2Oct 16-$0.21$9.79
$280.00$290.001:2Nov 20-$3.45$6.55
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$300.00$290.001:2Oct 16-$5.40$4.60
$260.00$250.001:2Nov 20-$0.70$9.30
$280.00$270.001:2Nov 20-$3.50$6.50
$270.00$260.001:2Nov 20-$2.10$7.90
$250.00$240.001:2Nov 20-$0.80$9.20

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 3.64%, avg 1.23%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$280.00Nov 20$10.100.481.0%3.64%4.68%14104
$290.00Nov 20$6.500.364.7%2.35%6.99%2115
$300.00Nov 20$4.000.268.3%1.44%9.70%2220
$310.00Nov 20$1.650.1611.9%0.60%12.46%4119
$320.00Nov 20$1.300.1215.5%0.47%15.94%126
$330.00Nov 20$0.200.0819.1%0.07%19.15%--12
$280.00Oct 16$3.100.411.0%1.12%2.16%48386
$290.00Oct 16$0.500.144.7%0.18%4.83%63213

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, 173 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 $210.00 10-16 call last traded $89.00 on 09/17 (now $66.00/$68.40) — try a limit near $67.20. Also watch the $200.00 01-15 call last traded $72.90 on 10/02 (now $78.30/$81.20) — try a limit near $78.30; the $200.00 12-18 call last traded $73.00 on 10/02 (now $77.10/$80.00) — try a limit near $77.10. Most tradeable put: the $340.00 10-16 put last traded $70.59 on 10/02 (now $62.30/$64.20) — try a limit near $63.25.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$280.00Oct 16$3.10$3.80$3.45$2.50 10/02$1.73–$33.25$3.10386
$280.00Nov 20$10.10$12.00$11.05$8.90 10/02$7.95–$37.00$10.10104
$280.00Dec 18$13.10$15.00$14.05$11.50 10/02$11.25–$39.40$13.1028
$280.00Jan 15$16.00$18.60$17.30$15.00 10/02$13.55–$41.20$16.0065
$280.00Apr 16$24.10$26.00$25.05$22.50 10/02$21.95–$47.45$24.1036
$270.00Oct 16$8.40$10.00$9.20$6.00 10/02$5.50–$42.55$8.4031
$270.00Nov 20$15.20$17.40$16.30$13.00 10/02$12.55–$45.85$15.2016
$270.00Dec 18$18.30$20.60$19.45$16.00 10/02$15.85–$47.40$18.3020
$270.00Jan 15$21.30$23.90$22.60$19.10 10/02$18.65–$49.10$21.30102
$270.00Apr 16$28.90$32.00$30.45$26.80 10/02$26.50–$54.95$28.9046
$290.00Oct 16$0.50$1.20$0.85$1.10 10/02$0.43–$24.75$0.85213
$290.00Nov 20$6.50$8.00$7.25$5.66 10/02$5.15–$29.10$6.50115
$290.00Dec 18$8.80$11.70$10.25$10.70 09/30$7.85–$31.85$10.2518
$290.00Jan 15$11.10$14.20$12.65$10.70 10/02$10.40–$34.15$11.1019
$290.00Apr 16$19.60$21.80$20.70$18.90 10/02$17.85–$40.70$19.6053
$260.00Jan 15$27.30$30.20$28.75$25.53 09/28$24.15–$57.75$27.308
$260.00Apr 16$35.00$37.70$36.35$67.05 09/01$31.40–$62.50$36.351
$260.00Nov 20$21.40$24.50$22.95--$18.90–$22.95$21.403
$260.00Oct 16$16.60$19.00$17.80--$17.80–$17.80—$16.601
$300.00Oct 16$0.00$1.05$0.53$0.42 10/02$0.38–$17.00$0.42161
$300.00Nov 20$4.00$5.90$4.95$4.10 10/02$2.98–$22.25$4.1020
$300.00Dec 18$5.80$8.00$6.90$6.00 10/02$5.50–$25.55$6.0075
$300.00Jan 15$8.00$10.70$9.35$7.55 10/02$7.55–$28.00$8.00112
$300.00Apr 16$15.60$18.60$17.10$15.50 10/02$14.90–$34.70$15.6056
$250.00Oct 16$26.30$29.00$27.65$20.50 10/02$20.85–$62.50$26.3034
$250.00Nov 20$29.40$31.70$30.55$33.90 09/25$24.90–$63.60$30.5534
$250.00Dec 18$32.20$34.60$33.40$52.10 09/17$27.95–$65.40$33.402
$250.00Jan 15$34.10$37.40$35.75$31.60 09/28$30.30–$66.90$34.103
$250.00Apr 16$41.20$44.30$42.75$39.45 09/28$37.85–$70.85$41.2021
$310.00Oct 16$0.00$0.75$0.38$0.32 09/30$0.15–$10.50$0.32150
$310.00Nov 20$1.65$3.10$2.38$2.75 10/02$1.70–$16.65$2.38119
$310.00Dec 18$3.30$5.60$4.45$4.60 10/01$3.45–$19.75$4.456
$310.00Jan 15$5.30$8.00$6.65$5.80 10/02$5.05–$22.40$5.8028
$310.00Apr 16$12.30$15.40$13.85$12.40 10/02$11.60–$29.55$12.40237
$240.00Oct 16$35.90$38.90$37.40$33.10 09/29$30.75–$72.45$35.904
$240.00Dec 18$39.90$42.80$41.35$36.50 10/02$35.30–$74.75$39.901
$240.00Jan 15$42.30$45.20$43.75$42.80 10/01$37.85–$75.90$42.803
$240.00Apr 16$48.00$51.30$49.65$49.00 09/30$44.05–$79.25$49.006
$240.00Nov 20$37.80$40.30$39.05--$34.25–$39.05$37.801
$320.00Oct 16$0.00$0.15$0.08$0.05 09/29$0.08–$6.80$0.05149
$320.00Nov 20$1.30$2.45$1.88$1.35 10/02$1.35–$12.40$1.3526
$320.00Dec 18$1.75$3.90$2.83$4.50 09/25$2.50–$14.80$2.8374
$320.00Jan 15$3.50$5.80$4.65$5.35 10/01$3.80–$17.70$4.6596
$320.00Apr 16$9.50$12.70$11.10$11.79 10/01$9.30–$24.85$11.1017
$230.00Oct 16$46.10$48.90$47.50--$40.45–$82.25$46.101
$230.00Nov 20$47.20$50.20$48.70$43.20 10/02$42.00–$83.05$47.204
$330.00Oct 16$0.00$0.10$0.05$0.09 09/28$0.05–$3.65$0.05154
$330.00Nov 20$0.20$1.95$1.08$0.90 10/02$0.75–$8.40$0.9012
$330.00Dec 18$0.75$3.00$1.88$3.00 09/25$1.83–$11.30$1.8829
$330.00Jan 15$2.40$5.30$3.85$3.60 10/01$2.72–$13.65$3.6043
$330.00Apr 16$7.20$10.00$8.60$7.80 10/02$7.10–$20.75$7.8099
$220.00Nov 20$56.90$59.80$58.35$55.10 09/29$51.25–$92.75$56.906
$220.00Dec 18$58.00$60.90$59.45$53.40 10/02$52.65–$94.05$58.002
$220.00Jan 15$59.30$62.50$60.90$61.05 09/24$54.40–$94.95$60.901
$340.00Oct 16$0.00$0.30$0.15$0.18 10/01$0.15–$2.05$0.1582
$340.00Nov 20$0.35$2.40$1.38$1.45 09/25$0.70–$5.75$1.3850
$340.00Jan 15$0.45$4.30$2.38$2.64 09/30$1.92–$10.70$2.38188
$340.00Apr 16$5.20$8.20$6.70$6.00 10/02$5.55–$17.15$6.0036
$210.00Oct 16$66.00$68.40$67.20$89.00 09/17$60.25–$102.30$67.202
$210.00Nov 20$66.60$69.50$68.05$148.10 08/14$61.20–$102.40$68.051
$210.00Apr 16$71.90$75.00$73.45$69.15 09/28$67.10–$106.60$71.905
$350.00Oct 16$0.00$2.15$1.08$0.85 10/01$0.25–$1.23$0.85175
$350.00Nov 20$0.00$2.40$1.20$1.00 09/28$0.83–$3.88$1.008
$350.00Dec 18$0.15$1.65$0.90$2.25 09/21$0.75–$5.85$0.904
$350.00Jan 15$0.45$2.40$1.43$1.75 10/02$1.43–$7.60$1.43167
$350.00Apr 16$3.80$6.60$5.20$6.50 09/25$4.60–$13.95$5.2015
$200.00Dec 18$77.10$80.00$78.55$73.00 10/02$71.95–$113.50$77.102
$200.00Jan 15$78.30$81.20$79.75$72.90 10/02$72.30–$114.45$78.3034
$195.00Oct 16$80.30$84.40$82.35--$75.30–$117.15$80.302
$195.00Apr 16$85.10$88.40$86.75$85.50 09/28$79.85–$89.25$85.503
$360.00Oct 16$0.00$2.15$1.08$0.15 09/25$0.28–$1.25$0.15387
$360.00Nov 20$0.05$2.05$1.05$0.30 09/29$0.45–$2.58$0.30154
$360.00Dec 18$0.10$2.60$1.35$1.50 09/21$1.22–$4.05$1.3510
$360.00Jan 15$0.00$3.30$1.65$1.07 09/29$0.95–$6.20$1.0789
$360.00Apr 16$2.60$5.40$4.00$4.35 09/30$3.40–$11.40$4.008
$190.00Apr 16$89.90$93.00$91.45--$85.70–$91.45$89.902
$185.00Apr 16$94.50$97.70$96.10--$90.30–$96.10$94.502
$370.00Oct 16$0.00$1.10$0.55$0.70 09/15$0.08–$1.23$0.5579
$370.00Nov 20$0.00$1.95$0.98$1.35 09/11$0.98–$2.35$0.9814
$370.00Jan 15$0.00$2.15$1.08$1.00 10/02$0.75–$4.00$1.00162
$370.00Apr 16$2.10$4.00$3.05$13.88 09/01$2.40–$9.45$3.051
$380.00Oct 16$0.00$2.15$1.08$0.40 09/09$0.18–$1.20$0.40153
$380.00Nov 20$0.00$2.20$1.10$1.50 09/14$0.65–$1.85$1.1064
$380.00Dec 18$0.00$2.35$1.18$1.90 09/14$1.13–$2.15$1.184
$380.00Jan 15$0.00$2.75$1.38$0.80 09/28$0.80–$3.00$0.80328
$380.00Apr 16$1.05$3.00$2.03$2.25 10/02$2.03–$7.30$2.034
$390.00Oct 16$0.00$0.25$0.13$0.23 09/29$0.13–$1.18$0.13447
$390.00Nov 20$0.00$2.15$1.08$1.90 09/04$1.08–$1.60$1.0810
$390.00Jan 15$0.05$2.60$1.33$0.70 10/02$0.78–$2.40$0.70126
$390.00Apr 16$0.55$2.70$1.63$6.30 09/15$1.53–$5.60$1.632
$400.00Oct 16$0.00$0.55$0.28$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–$1.38$1.0812
$400.00Jan 15$0.00$2.50$1.25$1.34 10/01$0.50–$1.75$1.25256
$400.00Apr 16$0.50$2.05$1.27$2.90 09/17$1.08–$4.60$1.2710
$410.00Oct 16$0.00$0.55$0.28$0.25 09/29$0.10–$1.08$0.25115
$410.00Nov 20$0.00$2.15$1.08$4.10 08/28$1.08–$1.27$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–$1.65$1.2095
$410.00Apr 16$0.05$2.30$1.17$3.60 09/11$0.80–$3.45$1.171
$420.00Oct 16$0.00$2.15$1.08$1.50 08/13$0.05–$1.10$1.0822
PUTS (86)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$280.00Oct 16$5.20$7.50$6.35$11.48 10/02$1.35–$12.35$6.35470
$280.00Nov 20$12.20$14.80$13.50$17.47 09/28$4.65–$17.85$13.5047
$280.00Dec 18$14.90$17.40$16.15$17.30 10/01$5.60–$20.30$16.158
$280.00Jan 15$16.50$19.10$17.80$21.60 10/02$6.85–$21.95$17.8068
$280.00Apr 16$22.80$25.30$24.05$26.20 09/28$10.50–$27.75$24.056
$270.00Oct 16$1.75$2.45$2.10$5.39 10/02$0.90–$5.80$2.10193
$270.00Nov 20$7.50$9.50$8.50$12.80 10/02$3.00–$12.40$8.5068
$270.00Dec 18$9.90$11.40$10.65$14.70 10/02$3.48–$14.35$10.6518
$270.00Jan 15$11.70$14.60$13.15$16.30 10/02$4.55–$16.65$13.1598
$270.00Apr 16$17.80$20.40$19.10$21.10 09/28$8.00–$22.45$19.1027
$290.00Oct 16$13.00$15.50$14.25$19.80 10/02$2.80–$20.80$14.25191
$290.00Nov 20$18.50$21.10$19.80$19.40 09/25$6.80–$25.30$19.4025
$290.00Dec 18$20.80$23.40$22.10$24.89 10/02$8.50–$26.60$22.104
$290.00Jan 15$22.60$25.20$23.90$23.78 10/01$9.75–$28.65$23.78251
$290.00Apr 16$28.60$30.80$29.70$19.00 09/18$13.85–$33.85$28.6012
$260.00Oct 16$0.25$0.90$0.57$2.20 10/02$0.45–$2.40$0.57276
$260.00Nov 20$4.50$6.10$5.30$8.05 10/02$2.13–$7.70$5.30109
$260.00Dec 18$7.00$8.20$7.60$8.24 10/01$2.63–$9.80$7.60515
$260.00Jan 15$7.90$10.80$9.35$11.00 10/02$3.05–$11.80$9.3570
$260.00Apr 16$13.50$16.20$14.85$17.10 10/02$5.95–$17.70$14.8526
$300.00Oct 16$22.00$24.20$23.10$23.20 09/30$5.20–$30.20$23.10506
$300.00Nov 20$25.30$28.00$26.65$32.90 10/02$9.65–$33.15$26.6546
$300.00Dec 18$27.20$30.30$28.75$31.21 10/02$11.80–$34.85$28.756
$300.00Jan 15$29.20$31.70$30.45$29.10 09/25$13.50–$36.05$29.2027
$300.00Apr 16$34.30$37.10$35.70$33.95 09/25$17.75–$40.65$34.308
$250.00Oct 16$0.00$0.75$0.38$0.80 10/02$0.25–$1.58$0.3840
$250.00Nov 20$2.40$3.60$3.00$5.00 10/02$1.65–$5.20$3.00110
$250.00Dec 18$4.20$6.10$5.15$6.70 10/02$1.75–$7.20$5.15129
$250.00Jan 15$5.70$7.10$6.40$6.90 10/01$2.30–$8.35$6.40293
$250.00Apr 16$10.90$12.70$11.80$12.70 09/28$4.20–$13.50$11.8021
$310.00Oct 16$32.30$34.40$33.35$37.22 10/02$9.25–$40.45$33.35144
$310.00Nov 20$34.00$36.60$35.30$38.82 10/02$14.05–$41.75$35.30802
$310.00Dec 18$35.20$37.80$36.50$18.35 09/15$15.95–$42.75$35.202
$310.00Jan 15$36.60$39.30$37.95$21.93 09/16$17.70–$44.15$36.6085
$310.00Apr 16$41.10$44.40$42.75$31.05 09/21$22.50–$47.95$41.1052
$240.00Oct 16$0.05$0.85$0.45$0.35 10/01$0.13–$1.23$0.358
$240.00Nov 20$1.45$2.35$1.90$2.49 10/02$0.88–$2.88$1.907
$240.00Dec 18$2.50$4.50$3.50$4.50 09/28$1.20–$4.45$3.503
$240.00Jan 15$3.00$5.20$4.10$5.70 10/02$1.40–$5.70$4.1042
$240.00Apr 16$6.90$9.80$8.35$9.20 10/01$2.85–$10.30$8.359
$320.00Oct 16$41.50$44.40$42.95$45.16 09/28$14.60–$50.35$42.9512
$320.00Nov 20$42.90$45.50$44.20$31.10 09/21$19.55–$51.40$42.9036
$320.00Dec 18$43.80$46.60$45.20$32.40 09/21$21.70–$51.45$43.802
$320.00Jan 15$44.50$47.50$46.00$49.33 09/29$23.05–$52.65$46.0024
$320.00Apr 16$48.00$51.70$49.85$52.48 09/29$27.65–$55.80$49.8521
$230.00Nov 20$0.55$1.85$1.20$1.45 09/30$1.13–$1.95$1.208
$230.00Dec 18$0.65$2.70$1.68$2.52 10/02$1.40–$2.85$1.681
$230.00Jan 15$2.15$4.40$3.28$4.90 10/02$1.05–$3.75$3.2816
$230.00Apr 16$4.80$7.60$6.20$7.20 09/29$1.90–$7.55$6.208
$330.00Oct 16$51.70$54.10$52.90$60.62 10/02$22.20–$60.25$52.9011
$330.00Nov 20$52.10$55.10$53.60$7.30 08/28$26.05–$60.85$52.102
$330.00Dec 18$52.80$55.70$54.25$36.70 09/17$27.85–$60.90$52.801
$330.00Jan 15$53.30$56.20$54.75$53.59 09/24$28.95–$61.35$53.5935
$330.00Apr 16$56.30$59.40$57.85$34.08 09/09$33.65–$63.95$56.3031
$220.00Oct 16$0.00$2.15$1.08$0.10 09/25$0.08–$1.13$0.104
$220.00Nov 20$0.10$2.90$1.50$0.70 09/28$0.70–$1.75$0.7017
$220.00Dec 18$0.45$3.30$1.88$1.52 10/02$1.30–$2.15$1.523
$220.00Jan 15$1.25$3.60$2.42$3.80 10/02$0.68–$2.78$2.4243
$220.00Apr 16$3.50$5.60$4.55$4.94 09/29$1.15–$5.55$4.5511
$340.00Oct 16$62.30$64.20$63.25$70.59 10/02$30.05–$70.60$63.258
$340.00Nov 20$61.80$64.30$63.05$61.40 09/24$33.60–$70.40$61.80--
$340.00Jan 15$62.50$65.50$64.00$45.00 09/16$36.15–$70.75$62.5042
$210.00Oct 16$0.00$2.15$1.08--$1.08–$1.10--4
$210.00Nov 20$0.10$2.70$1.40$0.50 09/28$0.50–$1.40$0.5017
$210.00Apr 16$1.90$4.20$3.05$1.60 09/21$0.85–$3.53$1.9012
$350.00Oct 16$71.50$74.20$72.85$72.89 10/01$39.50–$80.40$72.856
$350.00Nov 20$70.80$75.00$72.90$73.81 10/01$41.50–$80.25$72.903
$350.00Dec 18$71.70$74.60$73.15$45.73 09/10$42.70–$80.10$71.70--
$350.00Jan 15$72.00$75.00$73.50--$44.00–$80.65$72.001
$350.00Apr 16$73.50$76.80$75.15--$47.25–$81.60$73.504
$200.00Oct 16$0.00$0.75$0.38$0.05 09/30$0.05–$1.10$0.056
$195.00Oct 16$0.00$1.75$0.88--$0.55–$1.10--4
$195.00Jan 15$0.00$2.95$1.48$0.51 09/17$0.65–$1.50$0.511
$195.00Apr 16$0.30$3.60$1.95$2.05 09/28$1.38–$2.25$1.954
$360.00Oct 16$81.50$84.30$82.90$83.01 10/01$49.15–$90.15$82.903
$360.00Nov 20$81.50$84.80$83.15$18.20 08/28$50.40–$90.10$81.502
$360.00Jan 15$81.60$85.10$83.35$64.43 09/18$52.15–$90.45$81.605
$190.00Apr 16$0.85$2.25$1.55$1.35 10/01$1.28–$1.85$1.351
$185.00Nov 20$0.00$2.30$1.15$0.20 09/17$0.38–$1.25$0.201
$185.00Jan 15$0.00$2.70$1.35--$1.33–$1.38--2
$185.00Apr 16$0.05$1.95$1.00--$0.93–$1.00$0.051
$370.00Oct 16$91.50$94.10$92.80$93.04 10/01$58.95–$100.65$92.80--
$370.00Apr 16$92.20$95.40$93.80$91.80 09/24$62.90–$100.70$92.20--
$390.00Jan 15$111.10$114.90$113.00$44.20 08/05$79.40–$120.35$111.10--
$400.00Oct 16$121.50$124.40$122.95$105.55 09/21$89.25–$130.15$121.50--
$480.00Oct 16$201.50$204.40$202.95$142.80 08/31$169.10–$210.15$201.50--

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 319
Total Puts 845
Put/Call Ratio 2.65
Net Difference -526

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,988
Total Puts 1,419
Average Put/Call Ratio 0.65
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