Tour v531
AON
AON PLC Class A
$274.78 +0.48%
$277.83 (+1.11%)🌙
as of 10/12 06:06 PM
(10/8 18:06) ◀
|
Monday, October 12, 2026 (6:06pm)
January 2026
|
▶ (10/13 18:06)
◀ 10/12 18:06 ▶

Option Volume

Detail
ℹ
Current (10/12) 325
Calls: 163 (50%)
Puts: 162 (50%)
Prior (10/08) 1,164
Calls: 319 (27%)
Puts: 845 (73%)
Current vs Prior -72.08%
Calls: -48.90% (Calls)
Puts: -80.83% (Puts)
Prior 7-Day Total 4,556
Calls: 2,667 (59%)
Puts: 1,889 (41%)
Prior 7-Day Average 650
Calls: 381 (59%)
Puts: 269 (41%)
Current vs Prior 7-Day Avg -50.07%
Calls: -57.22%
Puts: -39.97%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/12) $196.9K
Calls: $91.9K (47%)
Puts: $105.0K (53%)
Prior (10/08) $2.00M
Calls: $293.3K (15%)
Puts: $1.71M (85%)
Current vs Prior -90.18%
Calls: -68.67%
Puts: -93.86%
Prior 7-Day Total $5.38M
Calls: $2.23M (41%)
Puts: $3.15M (59%)
Prior 7-Day Average $768.5K
Calls: $318.7K (41%)
Puts: $449.8K (59%)
Current vs Prior 7-Day Avg -74.37%
Calls: -71.16%
Puts: -76.65%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/12) 0.99
Prior (10/08) 2.65
Current vs Prior -62.48%
Prior 7-Day Average 0.94
Current vs Prior 7-Day Avg +5.75%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/12) 12,534
Calls: 7,060 (56%)
Puts: 5,474 (44%)
Prior (10/08) 12,219
Calls: 6,984 (57%)
Puts: 5,235 (43%)
Current vs Prior +2.58%
Prior 7-Day Total 72,481
Calls: 40,406 (56%)
Puts: 32,075 (44%)
Prior 7-Day Average 10,354
Calls: 5,772 (56%)
Puts: 4,582 (44%)
Current vs Prior 7-Day Avg +21.05%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)Expiry (10/16) | Next (11/20)
Current 5.04% | 10.35%5.04% | 10.35%
Prior 5.61% | 10.75%5.61% | 10.75%
Current vs Prior -10.17% | -3.72%-10.17% | -3.72%
Prior 7-Day Avg 6.18% | 11.12%6.18% | 11.12%
Current vs 7-Day Avg -18.44% | -6.90%-18.44% | -6.90%
Prior 7-Day Eod 5.61% | 10.75%5.61% | 10.75%
Current vs 7-Day Eod -10.17% | -3.72%-10.17% | -3.72%
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

Light premium activity with dollar volume down 90% vs prior. Below-average activity with volume down 72% vs prior. P/C ratio dropping 62% - sentiment shifting bullish.

Smart Money BEARISH
Retail Flow NEUTRAL
Overall MIXED
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BEARISH
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 6 of results (avg 7.8%, best 5.4%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Nov 2027.1029.50$28.308.5%--0.8334
$250.00Oct 1623.7026.10$24.909.6%--0.9623
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Nov 2045.2047.70$46.455.4%--0.8936
$320.00Oct 1644.2046.70$45.455.5%--0.9912
$300.00Nov 2027.2029.70$28.458.8%--0.7948
$310.00Oct 1634.0037.20$35.609.0%--0.94144

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 0.80, highest 0.99)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Oct 1623.7026.10$24.909.6%--0.9623
$250.00Nov 2027.1029.50$28.308.5%--0.8334
$270.00Oct 165.507.60$6.5532.1%--0.6935
$270.00Nov 2013.2015.10$14.1513.4%100.5824
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Oct 1644.2046.70$45.455.5%--0.9912
$310.00Oct 1634.0037.20$35.609.0%--0.94144
$300.00Oct 1623.3027.20$25.2515.4%--0.92505
$320.00Nov 2045.2047.70$46.455.4%--0.8936
$290.00Oct 1614.5016.40$15.4512.3%50.88189

Most actively traded options today. High liquidity = easy entry/exit. 21 active (total vol 174, top 28)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Nov 202.002.90$2.4536.7%210.16118
$290.00Oct 160.101.40$0.75173.3%180.12220
$290.00Nov 205.506.30$5.9013.6%150.32116
$310.00Oct 160.000.95$0.48197.9%140.06150
$270.00Nov 2013.2015.10$14.1513.4%100.5824
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Oct 160.200.70$0.45111.1%280.09272
$270.00Oct 161.502.60$2.0553.7%260.32191
$250.00Oct 160.050.60$0.33166.7%60.0540
$260.00Nov 205.106.10$5.6017.9%60.29118
$290.00Oct 1614.5016.40$15.4512.3%50.88189

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 12.9%, max 12.9%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$270.00Oct 16Nov 2034.2%30.3%12.9%1059
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$270.00Oct 16Nov 2034.2%30.3%12.9%28259

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 19 found (best R:R 12.33, avg 18.28)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$300.00$310.00Nov 20$0.75$9.25$0.7521%12.33$300.75
$290.00$300.00Oct 16$0.12$9.88$0.1212%82.33$290.12
$280.00$290.00Oct 16$0.78$9.22$0.7828%11.82$280.78
$300.00$310.00Oct 16$0.15$9.85$0.158%65.67$300.15
$270.00$280.00Nov 20$4.80$5.20$4.8058%1.08$274.80
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$240.00$220.00Nov 20$0.78$19.22$0.7813%24.64$239.22
$250.00$240.00Nov 20$0.62$9.38$0.6218%15.13$249.38
$260.00$250.00Oct 16$0.12$9.88$0.129%82.33$259.88
$270.00$260.00Nov 20$3.15$6.85$3.1542%2.17$266.85
$280.00$270.00Oct 16$5.25$4.75$5.2572%0.90$274.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 14 found (best R:R 0.38, avg 0.17)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$290.00$300.00Nov 20$2.70$2.70$7.3068%0.37$292.70
$310.00$320.00Oct 16$0.40$0.40$9.6094%0.04$310.40
$280.00$290.00Nov 20$3.45$3.45$6.5556%0.53$283.45
$310.00$320.00Nov 20$0.90$0.90$9.1084%0.10$310.90
$300.00$310.00Oct 16$0.15$0.15$9.8592%0.02$300.15
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$260.00$250.00Nov 20$2.75$2.75$7.2571%0.38$257.25
$270.00$260.00Oct 16$1.60$1.60$8.4068%0.19$268.40
$270.00$260.00Nov 20$3.15$3.15$6.8558%0.46$266.85
$260.00$250.00Oct 16$0.12$0.12$9.8891%0.01$259.88
$250.00$240.00Nov 20$0.62$0.62$9.3882%0.07$249.38

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $7.15, cheapest $6.70)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$270.00Oct 16Nov 20$7.6034.2%30.3%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$270.00Oct 16Nov 20$6.7034.2%30.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 10 found (cheapest 3.13% of stock, avg 8.04%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$270.00Oct 16$6.55$2.05$8.60$261.40$278.603.13%
$280.00Oct 16$1.53$7.30$8.83$271.17$288.833.21%
$290.00Oct 16$0.75$15.45$16.20$273.80$306.205.90%
$270.00Nov 20$14.15$8.75$22.90$247.10$292.908.33%
$280.00Nov 20$9.35$14.30$23.65$256.35$303.658.61%
$250.00Oct 16$24.90$0.33$25.23$224.77$275.239.18%
$300.00Oct 16$0.63$25.25$25.88$274.12$325.889.42%
$290.00Nov 20$5.90$20.85$26.75$263.25$316.759.74%
$250.00Nov 20$28.30$2.85$31.15$218.85$281.1511.34%
$300.00Nov 20$3.20$28.45$31.65$268.35$331.6511.52%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 33 found (cheapest 0.34% of stock, avg 2.57%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$310.00$260.00Oct 16$0.48$0.45$0.93$259.07$310.93
$300.00$260.00Oct 16$0.63$0.45$1.08$258.92$301.08
$290.00$260.00Oct 16$0.75$0.45$1.20$258.80$291.20
$280.00$260.00Oct 16$1.53$0.45$1.98$258.02$281.98
$320.00$220.00Nov 20$1.55$1.45$3.00$217.00$323.00
$310.00$270.00Oct 16$0.48$2.05$2.53$267.47$312.53
$290.00$270.00Oct 16$0.75$2.05$2.80$267.20$292.80
$300.00$270.00Oct 16$0.63$2.05$2.68$267.32$302.68
$280.00$270.00Oct 16$1.53$2.05$3.58$266.42$283.58
$320.00$240.00Nov 20$1.55$2.23$3.78$236.22$323.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 17 found (best R:R 1.20, avg credit $2.08)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
250/260290/300Nov 20$5.45$4.5539%1.20$254.55$295.45
250/260310/320Nov 20$3.65$6.3556%0.57$256.35$313.65
250/260310/320Oct 16$0.52$9.4886%0.05$259.48$310.52
250/260300/310Oct 16$0.27$9.7383%0.03$259.73$300.27
250/260300/310Nov 20$3.50$6.5050%0.54$256.50$303.50
240/250290/300Nov 20$3.32$6.6850%0.50$246.68$293.32
260/270310/320Oct 16$2.00$8.0063%0.25$268.00$312.00
240/250310/320Nov 20$1.52$8.4867%0.18$248.48$311.52
250/260290/300Oct 16$0.24$9.7679%0.02$259.76$290.24
260/270300/310Oct 16$1.75$8.2560%0.21$268.25$301.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 17 found (best R:R 24.00, cheapest $0.40)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$280.00$290.00$300.00Nov 20$0.75$9.2524%12.33
$280.00$290.00$300.00Oct 16$0.66$9.3419%14.15
$270.00$280.00$290.00Nov 20$1.35$8.6526%6.41
$270.00$280.00$290.00Oct 16$4.24$5.7657%1.36
$290.00$300.00$310.00Nov 20$1.95$8.0517%4.13
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$250.00$260.00$270.00Nov 20$0.40$9.6024%24.00
$270.00$280.00$290.00Oct 16$2.90$7.1056%2.45
$260.00$270.00$280.00Oct 16$3.65$6.3564%1.74
$270.00$280.00$290.00Nov 20$1.00$9.0026%9.00
$280.00$290.00$300.00Nov 20$1.05$8.9524%8.52

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 23 found (best net $--, 16 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$270.001:2Nov 20$0.00$20.00
$290.00$300.001:2Nov 20-$0.50$9.50
$280.00$290.001:2Nov 20-$2.45$7.55
$270.00$280.001:2Nov 20-$4.55$5.45
$310.00$320.001:2Nov 20-$0.65$9.35
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$300.00$290.001:2Oct 16-$5.65$4.35
$260.00$250.001:2Nov 20-$0.10$9.90
$280.00$270.001:2Nov 20-$3.20$6.80
$240.00$220.001:2Nov 20-$0.67$19.33
$270.00$260.001:2Nov 20-$2.45$7.55

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 2.00%, avg 1.00%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$290.00Nov 20$5.500.325.5%2.00%7.54%15116
$280.00Nov 20$7.900.451.9%2.88%4.77%3106
$300.00Nov 20$2.400.219.2%0.87%10.05%136
$310.00Nov 20$2.000.1612.8%0.73%13.55%21118
$320.00Nov 20$0.800.1016.5%0.29%16.75%226
$280.00Oct 16$0.550.281.9%0.20%2.10%4401
$290.00Oct 16$0.100.125.5%0.04%5.58%18220

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. 188 contracts (avg 544 vol/day, 171 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 01-15 call last traded $72.90 on 10/02 (now $75.80/$78.30) — try a limit near $75.80. Also watch the $200.00 12-18 call last traded $73.00 on 10/02 (now $74.70/$77.20) — try a limit near $74.70; the $195.00 04-16 call last traded $85.50 on 09/28 (now $83.30/$86.80) — try a limit near $85.05. Most tradeable put: the $350.00 10-16 put last traded $72.89 on 10/01 (now $74.20/$76.20) — try a limit near $74.20.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$270.00Oct 16$5.50$7.60$6.55$6.00 10/02$5.50–$42.55$6.0035
$270.00Nov 20$13.20$15.10$14.15$13.00 10/02$12.55–$45.85$13.2024
$270.00Dec 18$16.10$19.30$17.70$16.00 10/02$15.85–$47.40$16.1018
$270.00Jan 15$19.30$22.20$20.75$19.10 10/02$18.65–$49.10$19.3088
$270.00Apr 16$27.10$30.90$29.00$26.80 10/02$26.50–$54.95$27.1047
$280.00Oct 16$0.55$2.50$1.53$2.50 10/02$1.53–$33.25$1.53401
$280.00Nov 20$7.90$10.80$9.35$8.90 10/02$7.95–$37.00$8.90106
$280.00Dec 18$10.50$13.60$12.05$11.50 10/02$11.25–$39.40$11.5022
$280.00Jan 15$14.00$16.60$15.30$15.00 10/02$13.55–$41.20$15.0065
$280.00Apr 16$22.30$25.30$23.80$22.50 10/02$21.95–$47.45$22.5037
$260.00Jan 15$25.30$27.70$26.50$25.53 09/28$24.15–$57.75$25.537
$260.00Apr 16$32.70$36.50$34.60$67.05 09/01$31.40–$62.50$34.601
$260.00Nov 20$18.80$22.50$20.65--$18.90–$22.95$18.803
$260.00Oct 16$14.40$16.40$15.40--$15.40–$17.80$14.401
$290.00Oct 16$0.10$1.40$0.75$1.10 10/02$0.43–$24.75$0.75220
$290.00Nov 20$5.50$6.30$5.90$5.66 10/02$5.15–$29.10$5.66116
$290.00Dec 18$7.50$10.20$8.85$10.70 09/30$7.85–$31.85$8.8524
$290.00Jan 15$9.70$12.80$11.25$10.70 10/02$10.40–$34.15$10.7019
$290.00Apr 16$17.40$21.50$19.45$18.90 10/02$17.85–$40.70$18.9054
$250.00Oct 16$23.70$26.10$24.90$20.50 10/02$20.85–$62.50$23.7023
$250.00Nov 20$27.10$29.50$28.30$33.90 09/25$24.90–$63.60$28.3034
$250.00Dec 18$29.50$32.20$30.85$52.10 09/17$27.95–$65.40$30.852
$250.00Jan 15$32.00$34.70$33.35$31.60 09/28$30.30–$66.90$32.003
$250.00Apr 16$38.90$42.70$40.80$39.45 09/28$37.85–$70.85$39.4521
$300.00Oct 16$0.00$1.25$0.63$0.42 10/02$0.38–$17.00$0.42153
$300.00Nov 20$2.40$4.00$3.20$4.10 10/02$2.98–$22.25$3.2036
$300.00Dec 18$4.40$7.50$5.95$6.00 10/02$5.50–$25.55$5.9575
$300.00Jan 15$6.80$9.00$7.90$7.55 10/02$7.55–$28.00$7.55111
$300.00Apr 16$13.90$17.90$15.90$15.50 10/02$14.90–$34.70$15.5056
$240.00Oct 16$33.50$36.00$34.75$33.10 09/29$30.75–$72.45$33.504
$240.00Dec 18$37.70$40.30$39.00$36.50 10/02$35.30–$74.75$37.701
$240.00Jan 15$40.10$42.40$41.25$42.80 10/01$37.85–$75.90$41.254
$240.00Apr 16$45.60$49.00$47.30$49.00 09/30$44.05–$79.25$47.305
$240.00Nov 20$35.50$38.10$36.80--$34.25–$39.05$35.501
$310.00Oct 16$0.00$0.95$0.48$0.32 09/30$0.15–$10.50$0.32150
$310.00Nov 20$2.00$2.90$2.45$2.75 10/02$1.70–$16.65$2.45118
$310.00Dec 18$2.80$5.10$3.95$4.60 10/01$3.45–$19.75$3.9557
$310.00Jan 15$4.30$7.30$5.80$5.80 10/02$5.05–$22.40$5.8027
$310.00Apr 16$11.00$14.30$12.65$12.40 10/02$11.60–$29.55$12.40237
$230.00Oct 16$44.00$46.00$45.00--$40.45–$82.25$44.001
$230.00Nov 20$44.80$48.30$46.55$43.20 10/02$42.00–$83.05$44.804
$230.00Jan 15$48.20$50.80$49.50--$49.50–$49.50—$48.201
$320.00Oct 16$0.00$0.15$0.08$0.05 09/29$0.08–$6.80$0.05149
$320.00Nov 20$0.80$2.30$1.55$1.35 10/02$1.35–$12.40$1.3526
$320.00Dec 18$1.15$4.20$2.68$4.50 09/25$2.50–$14.80$2.6875
$320.00Jan 15$2.95$5.20$4.08$5.35 10/01$3.80–$17.70$4.08105
$320.00Apr 16$8.80$12.30$10.55$11.79 10/01$9.30–$24.85$10.5517
$220.00Nov 20$54.40$56.90$55.65$55.10 09/29$51.25–$92.75$55.103
$220.00Dec 18$55.70$59.00$57.35$53.40 10/02$52.65–$94.05$55.702
$220.00Jan 15$57.20$59.70$58.45$61.05 09/24$54.40–$94.95$58.451
$330.00Oct 16$0.00$0.05$0.03$0.09 09/28$0.03–$3.65$0.03154
$330.00Nov 20$0.40$1.75$1.08$0.90 10/02$0.75–$8.40$0.9012
$330.00Dec 18$0.90$2.30$1.60$3.00 09/25$1.60–$11.30$1.6029
$330.00Jan 15$0.90$4.50$2.70$3.60 10/01$2.70–$13.65$2.7043
$330.00Apr 16$6.30$9.70$8.00$7.80 10/02$7.10–$20.75$7.8099
$210.00Oct 16$63.00$66.90$64.95$89.00 09/17$60.25–$102.30$64.952
$210.00Nov 20$63.60$67.70$65.65$148.10 08/14$61.20–$102.40$65.651
$210.00Apr 16$69.60$72.60$71.10$69.15 09/28$67.10–$106.60$69.605
$340.00Oct 16$0.00$0.30$0.15$0.18 10/01$0.15–$2.05$0.1582
$340.00Nov 20$0.00$2.65$1.33$1.45 09/25$0.70–$5.75$1.3350
$340.00Jan 15$1.30$2.55$1.92$2.64 09/30$1.92–$10.70$1.92188
$340.00Apr 16$4.90$7.80$6.35$6.00 10/02$5.55–$17.15$6.0036
$340.00Dec 18$0.05$2.05$1.05--$1.05–$1.05—$0.054
$200.00Dec 18$74.70$77.20$75.95$73.00 10/02$71.95–$113.50$74.702
$200.00Jan 15$75.80$78.30$77.05$72.90 10/02$72.30–$114.45$75.8034
$350.00Oct 16$0.00$2.15$1.08$0.85 10/01$0.25–$1.23$0.85175
$350.00Nov 20$0.00$2.45$1.23$1.00 09/28$0.83–$3.88$1.007
$350.00Dec 18$0.00$2.90$1.45$2.25 09/21$0.75–$5.85$1.454
$350.00Jan 15$1.00$1.90$1.45$1.75 10/02$1.43–$7.60$1.45161
$350.00Apr 16$3.60$7.10$5.35$6.50 09/25$4.60–$13.95$5.3515
$195.00Oct 16$78.00$81.90$79.95--$75.30–$117.15$78.002
$195.00Apr 16$83.30$86.80$85.05$85.50 09/28$79.85–$89.25$85.053
$190.00Apr 16$87.90$90.90$89.40--$85.70–$91.45$87.902
$360.00Oct 16$0.00$2.15$1.08$0.15 09/25$0.28–$1.25$0.15387
$360.00Nov 20$0.00$2.30$1.15$0.30 09/29$0.45–$2.58$0.30155
$360.00Dec 18$0.00$2.65$1.33$1.50 09/21$1.22–$4.05$1.3310
$360.00Jan 15$0.00$3.40$1.70$1.07 09/29$0.95–$6.20$1.0789
$360.00Apr 16$2.25$4.90$3.58$4.35 09/30$3.40–$11.40$3.588
$185.00Apr 16$92.30$95.30$93.80--$90.30–$96.10$92.302
$370.00Oct 16$0.00$0.05$0.03$0.70 09/15$0.03–$1.23$0.0379
$370.00Nov 20$0.00$2.25$1.13$1.35 09/11$0.98–$1.83$1.1314
$370.00Jan 15$0.15$3.00$1.58$1.00 10/02$0.75–$4.00$1.00162
$370.00Apr 16$1.40$4.90$3.15$13.88 09/01$2.40–$9.45$3.151
$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–$1.75$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–$2.93$0.80328
$380.00Apr 16$1.15$3.70$2.42$2.25 10/02$2.03–$7.30$2.253
$390.00Oct 16$0.00$0.25$0.13$0.23 09/29$0.13–$1.15$0.13447
$390.00Nov 20$0.00$2.15$1.08$1.90 09/04$1.08–$1.50$1.0810
$390.00Jan 15$0.05$2.20$1.13$0.70 10/02$0.78–$2.13$0.70126
$390.00Apr 16$0.35$3.60$1.98$6.30 09/15$1.53–$5.60$1.983
$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–$1.30$1.0812
$400.00Jan 15$0.00$2.45$1.23$1.34 10/01$0.50–$1.75$1.23256
$400.00Apr 16$0.00$2.40$1.20$2.90 09/17$1.08–$4.45$1.2010
$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–$1.23$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–$1.65$1.1895
PUTS (88)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$270.00Oct 16$1.50$2.60$2.05$5.39 10/02$0.90–$5.80$2.05191
$270.00Nov 20$7.60$9.90$8.75$12.80 10/02$3.00–$12.40$8.7568
$270.00Dec 18$10.20$12.00$11.10$14.70 10/02$3.48–$14.35$11.1020
$270.00Jan 15$12.10$14.20$13.15$16.30 10/02$4.55–$16.65$13.1598
$270.00Apr 16$18.10$20.90$19.50$21.10 09/28$8.00–$22.45$19.5028
$280.00Oct 16$6.70$7.90$7.30$11.48 10/02$1.35–$12.35$7.30470
$280.00Nov 20$13.40$15.20$14.30$17.47 09/28$4.65–$17.85$14.3051
$280.00Dec 18$14.90$18.40$16.65$17.30 10/01$5.60–$20.30$16.658
$280.00Jan 15$17.30$20.20$18.75$21.60 10/02$6.85–$21.95$18.7568
$280.00Apr 16$22.40$25.90$24.15$26.20 09/28$10.50–$27.75$24.1511
$260.00Oct 16$0.20$0.70$0.45$2.20 10/02$0.45–$2.40$0.45272
$260.00Nov 20$5.10$6.10$5.60$8.05 10/02$2.13–$7.70$5.60118
$260.00Dec 18$6.10$8.90$7.50$8.24 10/01$2.63–$9.80$7.50719
$260.00Jan 15$8.70$10.50$9.60$11.00 10/02$3.05–$11.80$9.6070
$260.00Apr 16$13.40$16.70$15.05$17.10 10/02$5.95–$17.70$15.0526
$290.00Oct 16$14.50$16.40$15.45$19.80 10/02$2.80–$20.80$15.45189
$290.00Nov 20$19.80$21.90$20.85$19.40 09/25$6.80–$25.30$19.8025
$290.00Dec 18$21.30$24.00$22.65$24.89 10/02$8.50–$26.60$22.654
$290.00Jan 15$22.00$25.70$23.85$23.78 10/01$9.75–$28.65$23.78251
$290.00Apr 16$27.70$31.90$29.80$19.00 09/18$13.85–$33.85$27.7012
$250.00Oct 16$0.05$0.60$0.33$0.80 10/02$0.25–$1.58$0.3340
$250.00Nov 20$2.20$3.50$2.85$5.00 10/02$1.65–$5.20$2.85114
$250.00Dec 18$3.50$6.30$4.90$6.70 10/02$1.75–$7.20$4.90127
$250.00Jan 15$5.00$7.80$6.40$6.90 10/01$2.30–$8.35$6.40293
$250.00Apr 16$10.00$12.50$11.25$12.70 09/28$4.20–$13.50$11.2521
$300.00Oct 16$23.30$27.20$25.25$23.20 09/30$5.20–$30.20$23.30505
$300.00Nov 20$27.20$29.70$28.45$32.90 10/02$9.65–$33.15$28.4548
$300.00Dec 18$28.60$31.50$30.05$31.21 10/02$11.80–$34.85$30.056
$300.00Jan 15$30.10$32.70$31.40$29.10 09/25$13.50–$36.05$30.1027
$300.00Apr 16$34.40$37.70$36.05$33.95 09/25$17.75–$40.65$34.409
$240.00Oct 16$0.05$0.55$0.30$0.35 10/01$0.13–$1.23$0.308
$240.00Nov 20$1.45$3.00$2.23$2.49 10/02$0.88–$2.88$2.238
$240.00Dec 18$2.25$3.80$3.03$4.50 09/28$1.20–$4.45$3.034
$240.00Jan 15$2.85$5.00$3.93$5.70 10/02$1.40–$5.70$3.9342
$240.00Apr 16$7.10$9.60$8.35$9.20 10/01$2.85–$10.30$8.3519
$310.00Oct 16$34.00$37.20$35.60$37.22 10/02$9.25–$40.45$35.60144
$310.00Nov 20$35.20$39.00$37.10$38.82 10/02$14.05–$41.75$37.10802
$310.00Dec 18$36.20$40.20$38.20$18.35 09/15$15.95–$42.75$36.204
$310.00Jan 15$38.00$40.60$39.30$21.93 09/16$17.70–$44.15$38.0085
$310.00Apr 16$41.40$45.30$43.35$31.05 09/21$22.50–$47.95$41.4052
$230.00Nov 20$0.00$1.45$0.73$1.45 09/30$0.73–$1.95$0.738
$230.00Dec 18$0.55$3.30$1.92$2.52 10/02$1.40–$2.85$1.922
$230.00Jan 15$1.65$4.10$2.88$4.90 10/02$1.05–$3.75$2.8819
$230.00Apr 16$5.10$7.30$6.20$7.20 09/29$1.90–$7.55$6.208
$320.00Oct 16$44.20$46.70$45.45$45.16 09/28$14.60–$50.35$45.1612
$320.00Nov 20$45.20$47.70$46.45$31.10 09/21$19.55–$51.40$45.2036
$320.00Dec 18$45.00$49.00$47.00$32.40 09/21$21.70–$51.45$45.002
$320.00Jan 15$46.60$49.30$47.95$49.33 09/29$23.05–$52.65$47.9524
$320.00Apr 16$49.00$52.70$50.85$52.48 09/29$27.65–$55.80$50.8521
$220.00Oct 16$0.00$2.15$1.08$0.10 09/25$0.08–$1.13$0.104
$220.00Nov 20$0.05$2.85$1.45$0.70 09/28$0.70–$1.75$0.7017
$220.00Dec 18$0.35$2.50$1.43$1.52 10/02$1.30–$2.15$1.433
$220.00Jan 15$0.85$2.35$1.60$3.80 10/02$0.68–$2.78$1.6039
$220.00Apr 16$3.40$6.10$4.75$4.94 09/29$1.15–$5.55$4.7511
$330.00Oct 16$54.10$56.70$55.40$60.62 10/02$22.20–$60.25$55.4011
$330.00Nov 20$54.70$56.80$55.75$7.30 08/28$26.05–$60.85$54.702
$330.00Dec 18$55.10$57.70$56.40$36.70 09/17$27.85–$60.90$55.101
$330.00Jan 15$55.70$58.20$56.95$53.59 09/24$28.95–$61.35$55.7035
$330.00Apr 16$57.10$61.10$59.10$34.08 09/09$33.65–$63.95$57.1030
$210.00Oct 16$0.00$2.15$1.08--$1.08–$1.10--4
$210.00Nov 20$0.00$2.55$1.27$0.50 09/28$0.50–$1.40$0.5017
$210.00Apr 16$1.55$4.60$3.08$1.60 09/21$0.85–$3.53$1.6012
$340.00Oct 16$64.10$66.70$65.40$70.59 10/02$30.05–$70.60$65.408
$340.00Nov 20$63.50$67.20$65.35$61.40 09/24$33.60–$70.40$63.50--
$340.00Jan 15$65.00$67.60$66.30$45.00 09/16$36.15–$70.75$65.0042
$200.00Oct 16$0.00$0.45$0.23$0.05 09/30$0.05–$1.08$0.056
$350.00Oct 16$74.20$76.20$75.20$72.89 10/01$39.50–$80.40$74.206
$350.00Nov 20$73.80$77.20$75.50$73.81 10/01$41.50–$80.25$73.813
$350.00Dec 18$73.90$77.10$75.50$45.73 09/10$42.70–$80.10$73.90--
$350.00Jan 15$74.60$77.20$75.90--$44.00–$80.65$74.601
$350.00Apr 16$76.10$78.70$77.40--$47.25–$81.60$76.104
$195.00Oct 16$0.00$2.15$1.08--$0.55–$1.08--4
$195.00Jan 15$0.00$1.35$0.68$0.51 09/17$0.65–$1.50$0.511
$195.00Apr 16$0.25$3.60$1.93$2.05 09/28$1.38–$2.25$1.934
$195.00Dec 18$0.00$1.10$0.55--$0.55–$0.55—--4
$190.00Apr 16$0.05$3.30$1.67$1.35 10/01$1.28–$1.85$1.351
$360.00Oct 16$83.80$86.70$85.25$83.01 10/01$49.15–$90.15$83.803
$360.00Nov 20$83.30$87.20$85.25$18.20 08/28$50.40–$90.10$83.302
$360.00Jan 15$83.50$87.30$85.40$64.43 09/18$52.15–$90.45$83.505
$185.00Nov 20$0.00$2.25$1.13$0.20 09/17$0.38–$1.25$0.201
$185.00Jan 15$0.00$2.50$1.25--$1.25–$1.38--2
$185.00Apr 16$0.00$3.00$1.50--$0.93–$1.50--1
$180.00Apr 16$0.05$2.35$1.20--$1.20–$1.20—$0.051
$370.00Oct 16$93.30$96.80$95.05$93.04 10/01$58.95–$100.65$93.30--
$370.00Apr 16$93.70$97.70$95.70$91.80 09/24$62.90–$100.70$93.70--
$390.00Jan 15$113.90$117.20$115.55$44.20 08/05$79.40–$120.35$113.90--
$400.00Oct 16$123.30$126.80$125.05$105.55 09/21$89.25–$130.15$123.30--
$480.00Oct 16$203.30$206.80$205.05$142.80 08/31$169.10–$210.15$203.30--

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 163
Total Puts 162
Put/Call Ratio 0.99
Net Difference 1

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,667
Total Puts 1,889
Average Put/Call Ratio 0.94
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