Tour v531
AON
AON PLC Class A
$274.71 -0.03%
$273.00 (-0.62%)🌙
as of 10/13 06:06 PM
(10/12 18:06) ◀
|
Tuesday, October 13, 2026 (6:06pm)
January 2026
|
▶ (10/14 18:07)
◀ 10/13 18:06 ▶

Option Volume

Detail
ℹ
Current (10/13) 474
Calls: 385 (81%)
Puts: 89 (19%)
Prior (10/12) 325
Calls: 163 (50%)
Puts: 162 (50%)
Current vs Prior +45.85%
Calls: +136.20% (Calls)
Puts: -45.06% (Puts)
Prior 7-Day Total 4,147
Calls: 2,365 (57%)
Puts: 1,782 (43%)
Prior 7-Day Average 592
Calls: 337 (57%)
Puts: 254 (43%)
Current vs Prior 7-Day Avg -19.99%
Calls: +13.95%
Puts: -65.04%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/13) $267.1K
Calls: $200.9K (75%)
Puts: $66.2K (25%)
Prior (10/12) $196.9K
Calls: $91.9K (47%)
Puts: $105.0K (53%)
Current vs Prior +35.62%
Calls: +118.56%
Puts: -36.95%
Prior 7-Day Total $5.03M
Calls: $1.93M (38%)
Puts: $3.11M (62%)
Prior 7-Day Average $719.0K
Calls: $275.4K (38%)
Puts: $443.7K (62%)
Current vs Prior 7-Day Avg -62.86%
Calls: -27.06%
Puts: -85.08%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/13) 0.23
Prior (10/12) 0.99
Current vs Prior -76.74%
Prior 7-Day Average 1.00
Current vs Prior 7-Day Avg -76.86%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/13) 12,202
Calls: 7,092 (58%)
Puts: 5,110 (42%)
Prior (10/12) 12,534
Calls: 7,060 (56%)
Puts: 5,474 (44%)
Current vs Prior -2.65%
Prior 7-Day Total 82,631
Calls: 46,167 (56%)
Puts: 36,464 (44%)
Prior 7-Day Average 11,804
Calls: 6,595 (56%)
Puts: 5,209 (44%)
Current vs Prior 7-Day Avg +3.37%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)Expiry (10/16) | Next (11/20)
Current 4.88% | 10.48%4.88% | 10.48%
Prior 5.04% | 10.35%5.04% | 10.35%
Current vs Prior -3.22% | +1.26%-3.22% | +1.26%
Prior 7-Day Avg 5.94% | 10.99%5.94% | 10.99%
Current vs 7-Day Avg -17.84% | -4.63%-17.84% | -4.63%
Prior 7-Day Eod 5.04% | 10.35%5.04% | 10.35%
Current vs 7-Day Eod -3.22% | +1.26%-3.22% | +1.26%
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 bullish conviction with 75% of dollar volume in calls ($200.9K) vs puts ($66.2K). Extreme bullish P/C ratio of 0.23 - heavy call buying (385 calls vs 89 puts). P/C ratio dropping 77% - 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 NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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 8.0%, best 5.9%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Nov 2036.6039.00$37.806.3%20.891
$240.00Oct 1634.0036.50$35.257.1%20.974
$250.00Nov 2027.7030.50$29.109.6%--0.8334
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Oct 1643.0045.60$44.305.9%--1.0012
$320.00Nov 2044.1047.40$45.757.2%--0.8836
$310.00Oct 1633.0035.90$34.458.4%--0.95144
$290.00Nov 2019.1021.00$20.059.5%--0.6726
$310.00Nov 2034.7038.30$36.509.9%--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 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Oct 1634.0036.50$35.257.1%20.974
$250.00Oct 1624.5027.30$25.9010.8%--0.9623
$240.00Nov 2036.6039.00$37.806.3%20.891
$250.00Nov 2027.7030.50$29.109.6%--0.8334
$270.00Oct 166.008.10$7.0529.8%10.7535
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Oct 1613.5015.80$14.6515.7%101.00185
$300.00Oct 1623.2025.80$24.5010.6%--1.0076
$320.00Oct 1643.0045.60$44.305.9%--1.0012
$310.00Oct 1633.0035.90$34.458.4%--0.95144
$320.00Nov 2044.1047.40$45.757.2%--0.8836

Most actively traded options today. High liquidity = easy entry/exit. 19 active (total vol 126, top 37)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Oct 161.153.00$2.0888.9%370.34404
$310.00Nov 201.752.70$2.2342.6%90.15132
$290.00Nov 205.007.40$6.2038.7%70.33117
$300.00Nov 202.404.20$3.3054.5%50.2136
$240.00Oct 1634.0036.50$35.257.1%20.974
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Nov 208.509.40$8.9510.1%120.4168
$270.00Oct 160.901.70$1.3061.5%110.25179
$290.00Oct 1613.5015.80$14.6515.7%101.00185
$260.00Oct 160.050.60$0.33166.7%70.07290
$260.00Nov 204.106.10$5.1039.2%70.28118

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 13.2%, max 16.7%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$280.00Oct 16Nov 2039.0%33.4%16.7%39511
$270.00Oct 16Nov 2034.9%31.9%9.7%151
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$280.00Oct 16Nov 2039.0%33.4%16.7%8519
$270.00Oct 16Nov 2034.9%31.9%9.7%23247

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 15 found (best R:R 19.69, avg 5.77)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$310.00$320.00Nov 20$0.53$9.47$0.5315%17.87$310.53
$300.00$310.00Nov 20$1.07$8.93$1.0721%8.35$301.07
$270.00$280.00Oct 16$4.97$5.03$4.9775%1.01$274.97
$280.00$290.00Nov 20$3.25$6.75$3.2545%2.08$283.25
$270.00$280.00Nov 20$5.35$4.65$5.3559%0.87$275.35
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$250.00$220.00Nov 20$1.45$28.55$1.4517%19.69$248.55
$290.00$280.00Nov 20$6.05$3.95$6.0567%0.65$283.95
$270.00$260.00Oct 16$0.97$9.03$0.9725%9.31$269.03
$280.00$270.00Nov 20$5.05$4.95$5.0555%0.98$274.95
$260.00$250.00Nov 20$2.27$7.73$2.2728%3.41$257.73

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 0.23, avg 0.25)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$280.00$290.00Oct 16$1.85$1.85$8.1566%0.23$281.85
$310.00$320.00Oct 16$0.72$0.72$9.2892%0.08$310.72
$290.00$300.00Nov 20$2.90$2.90$7.1067%0.41$292.90
$280.00$290.00Nov 20$3.25$3.25$6.7555%0.48$283.25
$300.00$310.00Nov 20$1.07$1.07$8.9379%0.12$301.07
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$270.00$260.00Nov 20$3.85$3.85$6.1559%0.63$266.15
$260.00$250.00Nov 20$2.27$2.27$7.7372%0.29$257.73
$270.00$260.00Oct 16$0.97$0.97$9.0375%0.11$269.03
$250.00$220.00Nov 20$1.45$1.45$28.5583%0.05$248.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $7.51, cheapest $7.37)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$280.00Oct 16Nov 20$7.3739.0%33.4%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$280.00Oct 16Nov 20$7.6539.0%33.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 10 found (cheapest 3.04% of stock, avg 7.97%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$270.00Oct 16$7.05$1.30$8.35$261.65$278.353.04%
$280.00Oct 16$2.08$6.35$8.43$271.57$288.433.07%
$290.00Oct 16$0.23$14.65$14.88$275.12$304.885.42%
$280.00Nov 20$9.45$14.00$23.45$256.55$303.458.54%
$270.00Nov 20$14.80$8.95$23.75$246.25$293.758.65%
$300.00Oct 16$0.25$24.50$24.75$275.25$324.759.01%
$250.00Oct 16$25.90$0.25$26.15$223.85$276.159.52%
$290.00Nov 20$6.20$20.05$26.25$263.75$316.259.56%
$300.00Nov 20$3.30$27.75$31.05$268.95$331.0511.30%
$250.00Nov 20$29.10$2.83$31.93$218.07$281.9311.62%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 26 found (cheapest 0.20% of stock, avg 2.72%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$290.00$260.00Oct 16$0.23$0.33$0.56$259.44$290.56
$310.00$260.00Oct 16$0.80$0.33$1.13$258.87$311.13
$290.00$270.00Oct 16$0.23$1.30$1.53$268.47$291.53
$310.00$270.00Oct 16$0.80$1.30$2.10$267.90$312.10
$320.00$220.00Nov 20$1.70$1.38$3.08$216.92$323.08
$280.00$260.00Oct 16$2.08$0.33$2.41$257.59$282.41
$280.00$270.00Oct 16$2.08$1.30$3.38$266.62$283.38
$310.00$220.00Nov 20$2.23$1.38$3.61$216.39$313.61
$320.00$250.00Nov 20$1.70$2.83$4.53$245.47$324.53
$310.00$250.00Nov 20$2.23$2.83$5.06$244.94$315.06

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 8 found (best R:R 1.07, avg credit $3.08)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
250/260290/300Nov 20$5.17$4.8339%1.07$254.83$295.17
250/260310/320Nov 20$2.80$7.2057%0.39$257.20$312.80
250/260300/310Nov 20$3.34$6.6651%0.50$256.66$303.34
260/270310/320Oct 16$1.69$8.3167%0.20$268.31$311.69
260/270280/290Oct 16$2.82$7.1841%0.39$267.18$282.82
220/250310/320Nov 20$1.98$28.0268%0.07$248.02$311.98
220/250300/310Nov 20$2.52$27.4862%0.09$247.48$302.52
220/250290/300Nov 20$4.35$25.6550%0.17$245.65$294.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 18 found (best R:R 2.08, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$270.00$280.00$290.00Oct 16$3.12$6.8869%2.21
$280.00$290.00$300.00Nov 20$0.35$9.6524%27.57
$300.00$310.00$320.00Nov 20$0.54$9.4610%17.52
$280.00$290.00$300.00Oct 16$1.87$8.1329%4.35
$290.00$300.00$310.00Oct 16$0.53$9.472%17.87
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$270.00$280.00$290.00Oct 16$3.25$6.7575%2.08
$270.00$280.00$290.00Nov 20$1.00$9.0026%9.00
$260.00$270.00$280.00Oct 16$4.08$5.9262%1.45
$260.00$270.00$280.00Nov 20$1.20$8.8027%7.33
$250.00$260.00$270.00Oct 16$0.89$9.1121%10.24

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 22 found (best net $-0.50, 14 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$270.001:2Nov 20-$0.50$19.50
$290.00$300.001:2Nov 20-$0.40$9.60
$270.00$280.001:2Nov 20-$4.10$5.90
$280.00$290.001:2Nov 20-$2.95$7.05
$300.00$310.001:2Nov 20-$1.16$8.84
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$300.00$290.001:2Oct 16-$4.80$5.20
$270.00$260.001:2Nov 20-$1.25$8.75
$260.00$250.001:2Nov 20-$0.56$9.44
$280.00$270.001:2Nov 20-$3.90$6.10
$260.00$250.001:2Oct 16-$0.17$9.83

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 3.02%, avg 1.17%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$280.00Nov 20$8.300.451.9%3.02%4.95%2107
$290.00Nov 20$5.000.335.6%1.82%7.39%7117
$300.00Nov 20$2.400.219.2%0.87%10.08%536
$310.00Nov 20$1.750.1512.8%0.64%13.48%9132
$320.00Nov 20$0.700.1116.5%0.25%16.74%--28
$280.00Oct 16$1.150.341.9%0.42%2.34%37404

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. 191 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 $210.00 04-16 call last traded $69.15 on 09/28 (now $70.80/$73.40) — try a limit near $70.80. Also watch the $195.00 04-16 call last traded $85.50 on 09/28 (now $83.60/$86.90) — try a limit near $85.25; the $210.00 11-20 call last traded $148.10 on 08/14 (now $64.50/$67.20) — try a limit near $65.85. Most tradeable put: the $360.00 10-16 put last traded $83.01 on 10/01 (now $83.00/$85.60) — try a limit near $83.01.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$270.00Oct 16$6.00$8.10$7.05$6.00 10/02$5.50–$42.55$6.0035
$270.00Nov 20$13.20$16.40$14.80$13.00 10/02$12.55–$45.85$13.2016
$270.00Dec 18$16.20$19.10$17.65$16.00 10/02$15.85–$47.40$16.2018
$270.00Jan 15$20.00$21.80$20.90$19.10 10/02$18.65–$49.10$20.0088
$270.00Apr 16$28.10$29.70$28.90$26.80 10/02$26.50–$54.95$28.1047
$280.00Oct 16$1.15$3.00$2.08$2.50 10/02$1.53–$33.25$2.08404
$280.00Nov 20$8.30$10.60$9.45$8.90 10/02$7.95–$37.00$8.90107
$280.00Dec 18$10.70$13.80$12.25$11.50 10/02$11.25–$39.40$11.5022
$280.00Jan 15$14.00$17.50$15.75$15.00 10/02$13.55–$41.20$15.0065
$280.00Apr 16$22.00$25.10$23.55$22.50 10/02$21.95–$47.45$22.5039
$260.00Jan 15$25.40$27.90$26.65$25.53 09/28$24.15–$57.75$25.537
$260.00Apr 16$32.70$35.70$34.20$67.05 09/01$31.40–$62.50$34.201
$260.00Nov 20$20.20$22.90$21.55--$18.90–$22.95$20.203
$260.00Oct 16$14.60$17.20$15.90--$15.40–$17.80$14.601
$290.00Oct 16$0.00$0.45$0.23$1.10 10/02$0.23–$24.75$0.23220
$290.00Nov 20$5.00$7.40$6.20$5.66 10/02$5.15–$29.10$5.66117
$290.00Dec 18$7.30$10.20$8.75$10.70 09/30$7.85–$31.85$8.7525
$290.00Jan 15$10.00$11.80$10.90$10.70 10/02$10.40–$34.15$10.7019
$290.00Apr 16$17.50$20.70$19.10$18.90 10/02$17.85–$40.70$18.9059
$250.00Oct 16$24.50$27.30$25.90$20.50 10/02$20.85–$62.50$24.5023
$250.00Nov 20$27.70$30.50$29.10$33.90 09/25$24.90–$63.60$29.1034
$250.00Dec 18$29.40$32.50$30.95$52.10 09/17$27.95–$65.40$30.952
$250.00Jan 15$32.80$34.90$33.85$31.60 09/28$30.30–$66.90$32.803
$250.00Apr 16$39.60$42.10$40.85$39.45 09/28$37.85–$70.85$39.6021
$300.00Oct 16$0.00$0.50$0.25$0.42 10/02$0.25–$17.00$0.25152
$300.00Nov 20$2.40$4.20$3.30$4.10 10/02$2.98–$22.25$3.3036
$300.00Dec 18$4.60$7.40$6.00$6.00 10/02$5.50–$25.55$6.0075
$300.00Jan 15$7.70$8.50$8.10$7.55 10/02$7.55–$28.00$7.70111
$300.00Apr 16$14.10$17.00$15.55$15.50 10/02$14.90–$34.70$15.5056
$240.00Oct 16$34.00$36.50$35.25$33.10 09/29$30.75–$72.45$34.004
$240.00Dec 18$37.90$41.40$39.65$36.50 10/02$35.30–$74.75$37.901
$240.00Jan 15$40.60$42.90$41.75$42.80 10/01$37.85–$75.90$41.755
$240.00Apr 16$46.40$49.70$48.05$49.00 09/30$44.05–$79.25$48.055
$240.00Nov 20$36.60$39.00$37.80--$34.25–$39.05$36.601
$310.00Oct 16$0.00$1.60$0.80$0.32 09/30$0.15–$10.50$0.32136
$310.00Nov 20$1.75$2.70$2.23$2.75 10/02$1.70–$16.65$2.23132
$310.00Dec 18$2.95$4.20$3.58$4.60 10/01$3.45–$19.75$3.5858
$310.00Jan 15$4.60$7.00$5.80$5.80 10/02$5.05–$22.40$5.8024
$310.00Apr 16$11.30$13.70$12.50$12.40 10/02$11.60–$29.55$12.40237
$230.00Oct 16$43.90$47.20$45.55--$40.45–$82.25$43.901
$230.00Nov 20$45.10$48.50$46.80$43.20 10/02$42.00–$83.05$45.104
$230.00Jan 15$49.10$51.90$50.50--$49.50–$50.50$49.102
$320.00Oct 16$0.00$0.15$0.08$0.05 09/29$0.08–$6.80$0.05149
$320.00Nov 20$0.70$2.70$1.70$1.35 10/02$1.35–$12.40$1.3528
$320.00Dec 18$1.55$4.00$2.78$4.50 09/25$2.50–$14.80$2.7875
$320.00Jan 15$3.50$4.80$4.15$5.35 10/01$3.80–$17.70$4.15126
$320.00Apr 16$9.20$10.40$9.80$11.79 10/01$9.30–$24.85$9.8014
$220.00Nov 20$55.00$58.00$56.50$55.10 09/29$51.25–$92.75$55.103
$220.00Dec 18$55.40$59.40$57.40$53.40 10/02$52.65–$94.05$55.402
$220.00Jan 15$57.60$60.80$59.20$61.05 09/24$54.40–$94.95$59.201
$330.00Oct 16$0.00$0.05$0.03$0.09 09/28$0.03–$3.65$0.03154
$330.00Nov 20$0.00$1.70$0.85$0.90 10/02$0.75–$8.40$0.8512
$330.00Dec 18$1.05$3.20$2.13$3.00 09/25$1.60–$11.30$2.1329
$330.00Jan 15$1.25$4.90$3.08$3.60 10/01$2.70–$13.65$3.0843
$330.00Apr 16$6.70$9.10$7.90$7.80 10/02$7.10–$20.75$7.8099
$210.00Oct 16$63.20$67.20$65.20$89.00 09/17$60.25–$102.30$65.202
$210.00Nov 20$64.50$67.20$65.85$148.10 08/14$61.20–$102.40$65.851
$210.00Apr 16$70.80$73.40$72.10$69.15 09/28$67.10–$106.60$70.804
$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$1.10$2.45$1.78$2.64 09/30$1.78–$10.70$1.78194
$340.00Apr 16$4.50$7.20$5.85$6.00 10/02$5.55–$17.15$5.8536
$340.00Dec 18$0.60$2.60$1.60--$1.05–$1.60$0.604
$200.00Dec 18$74.90$78.30$76.60$73.00 10/02$71.95–$113.50$74.902
$200.00Jan 15$76.30$79.50$77.90$72.90 10/02$72.30–$114.45$76.3034
$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$2.85$1.43$2.25 09/21$0.75–$5.85$1.434
$350.00Jan 15$1.25$2.20$1.73$1.75 10/02$1.43–$7.60$1.73161
$350.00Apr 16$3.00$6.10$4.55$6.50 09/25$4.55–$13.95$4.5515
$195.00Oct 16$78.20$82.10$80.15--$75.30–$117.15$78.202
$195.00Apr 16$83.60$86.90$85.25$85.50 09/28$79.85–$89.25$85.253
$190.00Apr 16$88.30$91.50$89.90--$85.70–$91.45$88.302
$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$2.60$1.30$1.50 09/21$1.22–$3.95$1.3010
$360.00Jan 15$0.20$3.30$1.75$1.07 09/29$0.95–$6.20$1.0789
$360.00Apr 16$2.00$4.70$3.35$4.35 09/30$3.35–$11.40$3.358
$185.00Apr 16$92.80$96.00$94.40--$90.30–$96.10$92.802
$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–$1.70$1.1314
$370.00Jan 15$0.05$2.95$1.50$1.00 10/02$0.75–$4.00$1.00162
$370.00Apr 16$2.10$3.70$2.90$13.88 09/01$2.40–$9.45$2.901
$380.00Oct 16$0.00$2.15$1.08$0.40 09/09$1.08–$1.20$0.40153
$380.00Nov 20$0.00$2.20$1.10$1.50 09/14$0.65–$1.58$1.1064
$380.00Dec 18$0.00$2.30$1.15$1.90 09/14$1.13–$1.98$1.154
$380.00Jan 15$0.05$2.70$1.38$0.80 09/28$0.80–$2.93$0.80328
$380.00Apr 16$0.75$3.80$2.28$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$2.55$1.30$0.70 10/02$0.78–$2.13$0.70129
$390.00Apr 16$0.25$3.50$1.88$6.30 09/15$1.53–$5.60$1.883
$400.00Oct 16$0.00$0.30$0.15$0.14 09/10$0.13–$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$0.80$3.20$2.00$2.90 09/17$1.08–$4.45$2.0010
$410.00Oct 16$0.00$0.30$0.15$0.25 09/29$0.15–$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$2.20$1.10$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 (91)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$270.00Oct 16$0.90$1.70$1.30$5.39 10/02$0.90–$5.80$1.30179
$270.00Nov 20$8.50$9.40$8.95$12.80 10/02$3.00–$12.40$8.9568
$270.00Dec 18$9.80$12.10$10.95$14.70 10/02$3.48–$14.35$10.9570
$270.00Jan 15$12.60$13.50$13.05$16.30 10/02$4.80–$16.65$13.0598
$270.00Apr 16$17.70$21.00$19.35$21.10 09/28$8.10–$22.45$19.3528
$280.00Oct 16$5.00$7.70$6.35$11.48 10/02$1.35–$12.35$6.35468
$280.00Nov 20$13.20$14.80$14.00$17.47 09/28$4.65–$17.85$14.0051
$280.00Dec 18$14.60$17.80$16.20$17.30 10/01$5.60–$20.30$16.208
$280.00Jan 15$17.00$19.50$18.25$21.60 10/02$6.85–$21.95$18.2568
$280.00Apr 16$22.60$25.70$24.15$26.20 09/28$10.70–$27.75$24.1511
$260.00Oct 16$0.05$0.60$0.33$2.20 10/02$0.33–$2.40$0.33290
$260.00Nov 20$4.10$6.10$5.10$8.05 10/02$2.13–$7.70$5.10118
$260.00Dec 18$6.20$9.00$7.60$8.24 10/01$2.63–$9.80$7.60719
$260.00Jan 15$7.90$10.70$9.30$11.00 10/02$3.05–$11.80$9.3070
$260.00Apr 16$13.60$16.00$14.80$17.10 10/02$5.95–$17.70$14.8026
$290.00Oct 16$13.50$15.80$14.65$19.80 10/02$2.80–$20.80$14.65185
$290.00Nov 20$19.10$21.00$20.05$19.40 09/25$6.80–$25.30$19.4026
$290.00Dec 18$21.10$23.40$22.25$24.89 10/02$8.50–$26.60$22.254
$290.00Jan 15$22.00$24.70$23.35$23.78 10/01$9.75–$28.65$23.35254
$290.00Apr 16$28.20$31.80$30.00$19.00 09/18$13.85–$33.85$28.2012
$250.00Oct 16$0.00$0.50$0.25$0.80 10/02$0.25–$1.58$0.2535
$250.00Nov 20$2.25$3.40$2.83$5.00 10/02$1.65–$5.20$2.83109
$250.00Dec 18$4.00$5.60$4.80$6.70 10/02$1.75–$7.20$4.80128
$250.00Jan 15$4.20$6.60$5.40$6.90 10/01$2.45–$8.35$5.40296
$250.00Apr 16$10.00$12.70$11.35$12.70 09/28$4.20–$13.50$11.3526
$300.00Oct 16$23.20$25.80$24.50$23.20 09/30$5.20–$30.20$23.2076
$300.00Nov 20$26.10$29.40$27.75$32.90 10/02$9.65–$33.15$27.7548
$300.00Dec 18$28.40$30.80$29.60$31.21 10/02$11.80–$34.85$29.606
$300.00Jan 15$29.00$32.40$30.70$29.10 09/25$13.50–$36.05$29.1027
$300.00Apr 16$34.50$37.50$36.00$33.95 09/25$17.75–$40.65$34.509
$240.00Oct 16$0.05$0.55$0.30$0.35 10/01$0.13–$1.23$0.308
$240.00Nov 20$1.30$2.05$1.67$2.49 10/02$0.88–$2.88$1.678
$240.00Dec 18$2.05$3.60$2.83$4.50 09/28$1.20–$4.45$2.834
$240.00Jan 15$3.30$4.70$4.00$5.70 10/02$1.40–$5.70$4.0042
$240.00Apr 16$7.10$9.40$8.25$9.20 10/01$3.05–$10.30$8.2519
$310.00Oct 16$33.00$35.90$34.45$37.22 10/02$9.25–$40.45$34.45144
$310.00Nov 20$34.70$38.30$36.50$38.82 10/02$14.05–$41.75$36.50802
$310.00Dec 18$35.90$39.50$37.70$18.35 09/15$15.95–$42.75$35.904
$310.00Jan 15$36.80$39.70$38.25$21.93 09/16$17.70–$44.15$36.8085
$310.00Apr 16$41.50$44.50$43.00$31.05 09/21$22.50–$47.95$41.5052
$230.00Nov 20$0.00$1.55$0.78$1.45 09/30$0.73–$1.95$0.788
$230.00Dec 18$1.05$2.50$1.78$2.52 10/02$1.40–$2.85$1.782
$230.00Jan 15$1.80$4.10$2.95$4.90 10/02$1.05–$3.75$2.9519
$230.00Apr 16$4.70$7.90$6.30$7.20 09/29$1.90–$7.55$6.308
$320.00Oct 16$43.00$45.60$44.30$45.16 09/28$14.60–$50.35$44.3012
$320.00Nov 20$44.10$47.40$45.75$31.10 09/21$19.55–$51.40$44.1036
$320.00Dec 18$44.70$48.30$46.50$32.40 09/21$21.70–$51.45$44.702
$320.00Jan 15$45.40$48.90$47.15$49.33 09/29$23.05–$52.65$47.1524
$320.00Apr 16$48.60$51.40$50.00$52.48 09/29$27.65–$55.80$50.0021
$220.00Oct 16$0.00$2.15$1.08$0.10 09/25$0.08–$1.13$0.104
$220.00Nov 20$0.00$2.75$1.38$0.70 09/28$0.70–$1.75$0.7017
$220.00Dec 18$0.65$1.75$1.20$1.52 10/02$1.20–$2.15$1.203
$220.00Jan 15$0.90$2.75$1.83$3.80 10/02$0.68–$2.78$1.8343
$220.00Apr 16$3.10$5.60$4.35$4.94 09/29$1.23–$5.55$4.3511
$330.00Oct 16$53.70$55.70$54.70$60.62 10/02$22.20–$60.25$54.7011
$330.00Nov 20$53.60$56.90$55.25$7.30 08/28$26.05–$60.85$53.602
$330.00Dec 18$54.00$57.40$55.70$36.70 09/17$27.85–$60.90$54.001
$330.00Jan 15$54.40$58.00$56.20$53.59 09/24$28.95–$61.35$54.4035
$330.00Apr 16$57.00$59.60$58.30$34.08 09/09$33.65–$63.95$57.0030
$210.00Oct 16$0.00$2.15$1.08--$1.08–$1.10--4
$210.00Nov 20$0.05$1.80$0.93$0.50 09/28$0.50–$1.40$0.5017
$210.00Apr 16$2.20$3.90$3.05$1.60 09/21$0.85–$3.53$2.2012
$210.00Jan 15$0.55$1.70$1.13--$1.13–$1.13—$0.552
$340.00Oct 16$63.00$65.60$64.30$70.59 10/02$30.05–$70.60$64.308
$340.00Nov 20$63.30$66.30$64.80$61.40 09/24$33.60–$70.40$63.30--
$340.00Jan 15$63.80$67.30$65.55$45.00 09/16$36.15–$70.75$63.8042
$200.00Oct 16$0.00$2.15$1.08$0.05 09/30$0.05–$1.08$0.056
$200.00Dec 18$0.00$2.50$1.25--$1.25–$1.25—--4
$200.00Jan 15$0.00$1.50$0.75--$0.75–$0.75—--1
$350.00Oct 16$73.00$75.90$74.45$72.89 10/01$39.50–$80.40$73.006
$350.00Nov 20$73.20$76.90$75.05$73.81 10/01$41.50–$80.25$73.813
$350.00Dec 18$73.20$76.30$74.75$45.73 09/10$42.70–$80.10$73.20--
$350.00Jan 15$73.40$77.00$75.20--$44.00–$80.65$73.401
$350.00Apr 16$74.60$78.00$76.30--$47.25–$81.60$74.604
$195.00Oct 16$0.00$2.15$1.08--$0.55–$1.08--4
$195.00Jan 15$0.00$1.10$0.55$0.51 09/17$0.55–$1.50$0.512
$195.00Apr 16$0.30$3.40$1.85$2.05 09/28$1.38–$2.25$1.854
$195.00Dec 18$0.00$2.40$1.20--$0.55–$1.20--4
$190.00Apr 16$0.40$1.80$1.10$1.35 10/01$1.10–$1.85$1.101
$360.00Oct 16$83.00$85.60$84.30$83.01 10/01$49.15–$90.15$83.013
$360.00Nov 20$83.20$87.00$85.10$18.20 08/28$50.40–$90.10$83.202
$360.00Jan 15$83.30$86.70$85.00$64.43 09/18$52.15–$90.45$83.305
$185.00Nov 20$0.00$2.20$1.10$0.20 09/17$0.38–$1.25$0.201
$185.00Jan 15$0.00$2.45$1.23--$1.23–$1.38--2
$185.00Apr 16$0.00$1.75$0.88--$0.88–$1.50--1
$180.00Apr 16$0.00$1.55$0.78--$0.78–$1.20--1
$370.00Oct 16$93.00$96.20$94.60$93.04 10/01$58.95–$100.65$93.04--
$370.00Apr 16$93.50$96.90$95.20$91.80 09/24$62.90–$100.70$93.50--
$390.00Jan 15$113.00$117.00$115.00$44.20 08/05$79.40–$120.35$113.00--
$400.00Oct 16$123.00$125.90$124.45$105.55 09/21$89.25–$130.15$123.00--
$480.00Oct 16$203.00$205.90$204.45$142.80 08/31$169.10–$210.15$203.00--

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 385
Total Puts 89
Put/Call Ratio 0.23
Net Difference 296

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,365
Total Puts 1,782
Average Put/Call Ratio 1.00
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