Tour v531
AON
AON PLC Class A
$275.35 +0.23%
(10/13 18:06) ◀
|
Wednesday, October 14, 2026 (6:07pm)
January 2026
|
▶ (10/16 22:05)
◀ 10/14 18:07 ▶

Option Volume

Detail
ℹ
Current (10/14) 323
Calls: 181 (56%)
Puts: 142 (44%)
Prior (10/13) 474
Calls: 385 (81%)
Puts: 89 (19%)
Current vs Prior -31.86%
Calls: -52.99% (Calls)
Puts: +59.55% (Puts)
Prior 7-Day Total 4,314
Calls: 2,603 (60%)
Puts: 1,711 (40%)
Prior 7-Day Average 616
Calls: 371 (60%)
Puts: 244 (40%)
Current vs Prior 7-Day Avg -47.59%
Calls: -51.33%
Puts: -41.91%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/14) $140.6K
Calls: $87.2K (62%)
Puts: $53.4K (38%)
Prior (10/13) $267.1K
Calls: $200.9K (75%)
Puts: $66.2K (25%)
Current vs Prior -47.34%
Calls: -56.58%
Puts: -19.33%
Prior 7-Day Total $4.93M
Calls: $2.06M (42%)
Puts: $2.87M (58%)
Prior 7-Day Average $704.0K
Calls: $294.0K (42%)
Puts: $410.0K (58%)
Current vs Prior 7-Day Avg -80.02%
Calls: -70.34%
Puts: -86.97%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/14) 0.78
Prior (10/13) 0.23
Current vs Prior +239.38%
Prior 7-Day Average 0.88
Current vs Prior 7-Day Avg -10.53%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/14) 12,466
Calls: 7,366 (59%)
Puts: 5,100 (41%)
Prior (10/13) 12,202
Calls: 7,092 (58%)
Puts: 5,110 (42%)
Current vs Prior +2.16%
Prior 7-Day Total 83,748
Calls: 47,278 (56%)
Puts: 36,470 (44%)
Prior 7-Day Average 11,964
Calls: 6,754 (56%)
Puts: 5,210 (44%)
Current vs Prior 7-Day Avg +4.20%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)Expiry (10/16) | Next (11/20)
Current 4.45% | 10.44%4.45% | 10.44%
Prior 4.88% | 10.48%4.88% | 10.48%
Current vs Prior -8.79% | -0.41%-8.79% | -0.41%
Prior 7-Day Avg 5.69% | 10.87%5.69% | 10.87%
Current vs 7-Day Avg -21.84% | -3.97%-21.84% | -3.97%
Prior 7-Day Eod 4.88% | 10.48%4.88% | 10.48%
Current vs 7-Day Eod -8.79% | -0.41%-8.79% | -0.41%
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

Moderately bullish flow with 62% call dollar volume ($87.2K). P/C ratio rising 239% - increased hedging/bearish positioning.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BEARISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 7 of results (avg 7.1%, best 5.4%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Nov 2028.4030.80$29.608.1%--0.8334
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Oct 1652.6055.50$54.055.4%--1.0011
$320.00Nov 2043.6046.10$44.855.6%--0.8936
$310.00Nov 2034.5036.90$35.706.7%--0.85802
$320.00Oct 1642.6045.80$44.207.2%--1.0012
$310.00Oct 1633.2035.90$34.557.8%--0.91144

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. 15 found (avg delta 0.83, highest 1.00)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Oct 1624.1027.50$25.8013.2%--0.9723
$250.00Nov 2028.4030.80$29.608.1%--0.8334
$270.00Oct 165.208.30$6.7545.9%10.7734
$270.00Nov 2014.5016.10$15.3010.5%10.5916
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Oct 1622.6026.10$24.3514.4%--1.0062
$320.00Oct 1642.6045.80$44.207.2%--1.0012
$330.00Oct 1652.6055.50$54.055.4%--1.0011
$290.00Oct 1612.7016.00$14.3523.0%10.97183
$310.00Oct 1633.2035.90$34.557.8%--0.91144

Most actively traded options today. High liquidity = easy entry/exit. 17 active (total vol 222, top 71)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Oct 160.000.60$0.30200.0%710.07220
$280.00Oct 160.502.35$1.43129.4%210.30409
$290.00Nov 205.806.70$6.2514.4%60.33115
$310.00Nov 201.402.75$2.0864.9%20.14139
$270.00Oct 165.208.30$6.7545.9%10.7734
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Oct 160.000.45$0.23195.7%600.05289
$270.00Oct 160.701.50$1.1072.7%200.23174
$280.00Oct 164.406.60$5.5040.0%120.72466
$270.00Nov 207.909.10$8.5014.1%100.4166
$280.00Nov 2012.4014.50$13.4515.6%100.5547

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 21.7%, max 30.6%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$270.00Oct 16Nov 2040.7%31.2%30.6%250
$280.00Oct 16Nov 2038.0%33.7%12.8%22516
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$270.00Oct 16Nov 2040.7%31.2%30.6%30240
$280.00Oct 16Nov 2038.0%33.7%12.8%22513

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 16 found (best R:R 82.33, avg 12.94)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$320.00$330.00Nov 20$0.12$9.88$0.1211%82.33$320.12
$310.00$320.00Nov 20$0.48$9.52$0.4814%19.83$310.48
$280.00$290.00Nov 20$3.25$6.75$3.2545%2.08$283.25
$270.00$280.00Oct 16$5.32$4.68$5.3277%0.88$275.32
$290.00$300.00Oct 16$0.17$9.83$0.177%57.82$290.17
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$270.00$260.00Nov 20$3.00$7.00$3.0041%2.33$267.00
$280.00$270.00Oct 16$4.40$5.60$4.4072%1.27$275.60
$290.00$280.00Nov 20$6.30$3.70$6.3067%0.59$283.70
$280.00$270.00Nov 20$4.95$5.05$4.9555%1.02$275.05
$270.00$260.00Oct 16$0.87$9.13$0.8723%10.49$269.13

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 11 found (best R:R 0.11, avg 0.20)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$310.00$320.00Oct 16$1.00$1.00$9.0090%0.11$311.00
$280.00$290.00Oct 16$1.13$1.13$8.8770%0.13$281.13
$300.00$310.00Nov 20$1.67$1.67$8.3377%0.20$301.67
$290.00$300.00Nov 20$2.50$2.50$7.5067%0.33$292.50
$290.00$300.00Oct 16$0.17$0.17$9.8393%0.02$290.17
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$260.00$250.00Nov 20$2.62$2.62$7.3872%0.36$257.38
$270.00$260.00Oct 16$0.87$0.87$9.1377%0.10$269.13
$270.00$260.00Nov 20$3.00$3.00$7.0059%0.43$267.00

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $8.07, cheapest $8.07)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$280.00Oct 16Nov 20$8.0738.0%33.7%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 10 found (cheapest 2.52% of stock, avg 7.85%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$280.00Oct 16$1.43$5.50$6.93$273.07$286.932.52%
$270.00Oct 16$6.75$1.10$7.85$262.15$277.852.85%
$290.00Oct 16$0.30$14.35$14.65$275.35$304.655.32%
$280.00Nov 20$9.50$13.45$22.95$257.05$302.958.33%
$270.00Nov 20$15.30$8.50$23.80$246.20$293.808.64%
$300.00Oct 16$0.13$24.35$24.48$275.52$324.488.89%
$250.00Oct 16$25.80$0.18$25.98$224.02$275.989.44%
$290.00Nov 20$6.25$19.75$26.00$264.00$316.009.44%
$300.00Nov 20$3.75$27.30$31.05$268.95$331.0511.28%
$250.00Nov 20$29.60$2.88$32.48$217.52$282.4811.80%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 21 found (cheapest 0.19% of stock, avg 2.83%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$290.00$260.00Oct 16$0.30$0.23$0.53$259.47$290.53
$310.00$260.00Oct 16$1.08$0.23$1.31$258.69$311.31
$290.00$270.00Oct 16$0.30$1.10$1.40$268.60$291.40
$280.00$260.00Oct 16$1.43$0.23$1.66$258.34$281.66
$310.00$270.00Oct 16$1.08$1.10$2.18$267.82$312.18
$280.00$270.00Oct 16$1.43$1.10$2.53$267.47$282.53
$320.00$250.00Nov 20$1.60$2.88$4.48$245.52$324.48
$310.00$250.00Nov 20$2.08$2.88$4.96$245.04$314.96
$300.00$250.00Nov 20$3.75$2.88$6.63$243.37$306.63
$320.00$260.00Nov 20$1.60$5.50$7.10$252.90$327.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 7 found (best R:R 0.75, avg credit $2.88)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
250/260300/310Nov 20$4.29$5.7149%0.75$255.71$304.29
250/260290/300Nov 20$5.12$4.8838%1.05$254.88$295.12
250/260310/320Nov 20$3.10$6.9057%0.45$256.90$313.10
250/260320/330Nov 20$2.74$7.2661%0.38$257.26$322.74
260/270310/320Oct 16$1.87$8.1367%0.23$268.13$311.87
260/270290/300Oct 16$1.04$8.9670%0.12$268.96$291.04
260/270280/290Oct 16$2.00$8.0047%0.25$268.00$282.00

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 21 found (best R:R 1.83, cheapest $0.20)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$270.00$280.00$290.00Oct 16$4.19$5.8170%1.39
$280.00$290.00$300.00Oct 16$0.96$9.0427%9.42
$280.00$290.00$300.00Nov 20$0.75$9.2523%12.33
$290.00$300.00$310.00Nov 20$0.83$9.1719%11.05
$310.00$320.00$330.00Nov 20$0.36$9.645%26.78
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$260.00$270.00$280.00Oct 16$3.53$6.4766%1.83
$270.00$280.00$290.00Oct 16$4.45$5.5574%1.25
$250.00$260.00$270.00Nov 20$0.38$9.6224%25.32
$280.00$290.00$300.00Oct 16$1.15$8.8528%7.70
$310.00$320.00$330.00Oct 16$0.20$9.809%49.00

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 $-1.00, 15 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$270.001:2Nov 20-$1.00$19.00
$270.00$280.001:2Nov 20-$3.70$6.30
$290.00$300.001:2Nov 20-$1.25$8.75
$300.00$310.001:2Nov 20-$0.41$9.59
$280.00$290.001:2Nov 20-$3.00$7.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$300.00$290.001:2Oct 16-$4.35$5.65
$260.00$250.001:2Nov 20-$0.26$9.74
$280.00$270.001:2Nov 20-$3.55$6.45
$270.00$260.001:2Nov 20-$2.50$7.50
$260.00$250.001:2Oct 16-$0.13$9.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 2.11%, avg 0.98%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$290.00Nov 20$5.800.335.3%2.11%7.43%6115
$280.00Nov 20$8.200.451.7%2.98%4.67%1107
$300.00Nov 20$2.400.238.9%0.87%9.82%138
$310.00Nov 20$1.400.1412.6%0.51%13.09%2139
$320.00Nov 20$0.500.1116.2%0.18%16.40%--28
$330.00Nov 20$0.150.0919.9%0.05%19.90%--12
$280.00Oct 16$0.500.301.7%0.18%1.87%21409

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. 192 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 $195.00 04-16 call last traded $85.50 on 09/28 (now $84.60/$87.30) — try a limit near $85.50. Also watch the $210.00 04-16 call last traded $69.15 on 09/28 (now $70.60/$73.30) — try a limit near $70.60; the $200.00 12-18 call last traded $73.00 on 10/02 (now $75.50/$78.70) — try a limit near $75.50. Most tradeable put: the $350.00 11-20 put last traded $73.81 on 10/01 (now $73.30/$75.90) — try a limit near $73.81.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$280.00Oct 16$0.50$2.35$1.43$2.50 10/02$1.43–$33.25$1.43409
$280.00Nov 20$8.20$10.80$9.50$8.90 10/02$7.95–$37.00$8.90107
$280.00Dec 18$11.10$14.30$12.70$11.50 10/02$11.25–$39.40$11.5024
$280.00Jan 15$15.30$17.00$16.15$15.00 10/02$13.55–$41.20$15.3065
$280.00Apr 16$22.20$25.40$23.80$22.50 10/02$21.95–$47.45$22.5039
$270.00Oct 16$5.20$8.30$6.75$6.00 10/02$5.50–$42.55$6.0034
$270.00Nov 20$14.50$16.10$15.30$13.00 10/02$12.55–$45.85$14.5016
$270.00Dec 18$17.40$19.10$18.25$16.00 10/02$15.85–$47.40$17.4018
$270.00Jan 15$20.20$22.20$21.20$19.10 10/02$18.65–$49.10$20.2088
$270.00Apr 16$27.30$30.40$28.85$26.80 10/02$26.50–$54.95$27.3047
$290.00Oct 16$0.00$0.60$0.30$1.10 10/02$0.23–$24.75$0.30220
$290.00Nov 20$5.80$6.70$6.25$5.66 10/02$5.15–$29.10$5.80115
$290.00Dec 18$7.20$10.00$8.60$10.70 09/30$7.85–$31.85$8.6025
$290.00Jan 15$9.90$13.00$11.45$10.70 10/02$10.40–$34.15$10.7019
$290.00Apr 16$17.90$21.10$19.50$18.90 10/02$17.85–$40.70$18.9059
$260.00Jan 15$26.40$28.50$27.45$25.53 09/28$24.15–$57.75$26.407
$260.00Apr 16$33.10$36.10$34.60$67.05 09/01$31.40–$62.50$34.601
$260.00Nov 20$20.60$23.00$21.80--$18.90–$22.95$20.603
$260.00Oct 16$15.20$17.60$16.40--$15.40–$17.80$15.201
$300.00Oct 16$0.00$0.25$0.13$0.42 10/02$0.13–$17.00$0.13150
$300.00Nov 20$2.40$5.10$3.75$4.10 10/02$2.98–$22.25$3.7538
$300.00Dec 18$4.60$7.50$6.05$6.00 10/02$5.50–$25.55$6.00118
$300.00Jan 15$6.60$9.10$7.85$7.55 10/02$7.55–$28.00$7.55111
$300.00Apr 16$14.60$18.00$16.30$15.50 10/02$14.90–$34.70$15.5056
$250.00Oct 16$24.10$27.50$25.80$20.50 10/02$20.85–$62.50$24.1023
$250.00Nov 20$28.40$30.80$29.60$33.90 09/25$24.90–$63.60$29.6034
$250.00Dec 18$30.80$33.40$32.10$52.10 09/17$27.95–$65.40$32.102
$250.00Jan 15$33.20$35.60$34.40$31.60 09/28$30.30–$66.90$33.203
$250.00Apr 16$39.90$42.80$41.35$39.45 09/28$37.85–$70.85$39.9021
$310.00Oct 16$0.00$2.15$1.08$0.32 09/30$0.15–$10.50$0.32136
$310.00Nov 20$1.40$2.75$2.08$2.75 10/02$1.70–$16.65$2.08139
$310.00Dec 18$2.85$4.30$3.58$4.60 10/01$3.45–$19.75$3.5859
$310.00Jan 15$4.80$6.60$5.70$5.80 10/02$5.05–$22.40$5.7024
$310.00Apr 16$11.00$14.40$12.70$12.40 10/02$11.60–$29.55$12.40239
$240.00Oct 16$35.10$37.50$36.30$33.10 09/29$30.75–$72.45$35.104
$240.00Dec 18$39.10$41.60$40.35$36.50 10/02$35.30–$74.75$39.101
$240.00Jan 15$41.10$43.40$42.25$42.80 10/01$37.85–$75.90$42.255
$240.00Apr 16$46.40$50.00$48.20$49.00 09/30$44.05–$79.25$48.205
$240.00Nov 20$37.10$39.50$38.30--$34.25–$39.05$37.103
$320.00Oct 16$0.00$0.15$0.08$0.05 09/29$0.08–$6.80$0.05149
$320.00Nov 20$0.50$2.70$1.60$1.35 10/02$1.35–$12.40$1.3528
$320.00Dec 18$1.20$3.20$2.20$4.50 09/25$2.20–$14.80$2.20143
$320.00Jan 15$3.40$4.80$4.10$5.35 10/01$3.80–$17.70$4.10237
$320.00Apr 16$8.40$11.50$9.95$11.79 10/01$9.30–$24.85$9.9547
$230.00Oct 16$44.40$47.10$45.75--$40.45–$82.25$44.401
$230.00Nov 20$45.40$48.80$47.10$43.20 10/02$42.00–$83.05$45.404
$230.00Jan 15$49.50$51.70$50.60--$49.50–$50.60$49.502
$330.00Oct 16$0.00$0.05$0.03$0.09 09/28$0.03–$3.65$0.03154
$330.00Nov 20$0.15$2.80$1.48$0.90 10/02$0.75–$8.40$0.9012
$330.00Dec 18$0.85$2.00$1.43$3.00 09/25$1.43–$11.30$1.4330
$330.00Jan 15$1.65$4.60$3.13$3.60 10/01$2.70–$13.65$3.1343
$330.00Apr 16$6.80$9.10$7.95$7.80 10/02$7.10–$20.75$7.8099
$220.00Nov 20$54.80$58.40$56.60$55.10 09/29$51.25–$92.75$55.103
$220.00Dec 18$56.10$59.50$57.80$53.40 10/02$52.65–$94.05$56.102
$220.00Jan 15$57.60$61.20$59.40$61.05 09/24$54.40–$94.95$59.401
$340.00Oct 16$0.00$0.30$0.15$0.18 10/01$0.15–$2.05$0.1582
$340.00Nov 20$0.15$2.55$1.35$1.45 09/25$0.70–$5.75$1.3550
$340.00Jan 15$0.25$3.90$2.08$2.64 09/30$1.78–$10.70$2.08194
$340.00Apr 16$5.10$8.00$6.55$6.00 10/02$5.55–$17.15$6.0036
$340.00Dec 18$0.00$3.10$1.55--$1.05–$1.60--4
$210.00Oct 16$63.90$67.80$65.85$89.00 09/17$60.25–$102.30$65.852
$210.00Nov 20$64.70$68.10$66.40$148.10 08/14$61.20–$102.40$66.401
$210.00Apr 16$70.60$73.30$71.95$69.15 09/28$67.10–$106.60$70.604
$350.00Oct 16$0.00$2.15$1.08$0.85 10/01$0.25–$1.23$0.85175
$350.00Nov 20$0.00$2.35$1.18$1.00 09/28$0.83–$3.88$1.007
$350.00Dec 18$0.00$2.70$1.35$2.25 09/21$0.75–$5.85$1.354
$350.00Jan 15$1.00$3.50$2.25$1.75 10/02$1.43–$7.60$1.75161
$350.00Apr 16$3.70$6.10$4.90$6.50 09/25$4.55–$13.95$4.9015
$200.00Dec 18$75.50$78.70$77.10$73.00 10/02$71.95–$113.50$75.502
$200.00Jan 15$76.70$80.00$78.35$72.90 10/02$72.30–$114.45$76.7034
$195.00Oct 16$78.60$82.80$80.70--$75.30–$117.15$78.602
$195.00Apr 16$84.60$87.30$85.95$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$0.00$2.25$1.13$0.30 09/29$0.45–$2.58$0.30155
$360.00Dec 18$0.00$2.45$1.23$1.50 09/21$1.22–$3.95$1.2310
$360.00Jan 15$0.10$3.10$1.60$1.07 09/29$0.95–$6.20$1.0789
$360.00Apr 16$2.55$5.20$3.88$4.35 09/30$3.35–$11.40$3.888
$190.00Apr 16$88.30$91.50$89.90--$85.70–$91.45$88.302
$185.00Apr 16$93.10$96.50$94.80--$90.30–$96.10$93.102
$370.00Oct 16$0.00$0.05$0.03$0.70 09/15$0.03–$1.23$0.0379
$370.00Nov 20$0.00$2.20$1.10$1.35 09/11$0.98–$1.70$1.1016
$370.00Jan 15$0.10$2.80$1.45$1.00 10/02$0.75–$4.00$1.00162
$370.00Apr 16$1.65$4.30$2.97$13.88 09/01$2.40–$9.45$2.971
$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$0.98–$1.58$1.1064
$380.00Dec 18$0.00$2.25$1.13$1.90 09/14$1.13–$1.98$1.134
$380.00Jan 15$0.00$2.60$1.30$0.80 09/28$0.80–$2.93$0.80328
$380.00Apr 16$1.00$4.00$2.50$2.25 10/02$2.03–$7.30$2.253
$390.00Oct 16$0.00$2.15$1.08$0.23 09/29$0.13–$1.15$0.23447
$390.00Nov 20$0.00$2.15$1.08$1.90 09/04$1.08–$1.50$1.0810
$390.00Jan 15$0.05$2.45$1.25$0.70 10/02$0.78–$2.13$0.70129
$390.00Apr 16$0.45$3.60$2.03$6.30 09/15$1.53–$5.60$2.033
$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$2.35$1.18$1.34 10/01$0.50–$1.75$1.18256
$400.00Apr 16$0.05$3.20$1.63$2.90 09/17$1.08–$4.45$1.6310
$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$2.15$1.08$0.65 09/11$0.38–$1.65$0.653
$410.00Jan 15$0.00$2.30$1.15$1.28 09/10$0.40–$1.65$1.1595
PUTS (92)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$280.00Oct 16$4.40$6.60$5.50$11.48 10/02$1.35–$12.35$5.50466
$280.00Nov 20$12.40$14.50$13.45$17.47 09/28$4.65–$17.85$13.4547
$280.00Dec 18$14.90$17.50$16.20$17.30 10/01$5.60–$20.30$16.2010
$280.00Jan 15$17.10$18.60$17.85$21.60 10/02$6.85–$21.95$17.8568
$280.00Apr 16$22.50$25.20$23.85$26.20 09/28$10.70–$27.75$23.8512
$270.00Oct 16$0.70$1.50$1.10$5.39 10/02$0.95–$5.80$1.10174
$270.00Nov 20$7.90$9.10$8.50$12.80 10/02$3.00–$12.40$8.5066
$270.00Dec 18$9.00$11.80$10.40$14.70 10/02$3.48–$14.35$10.4070
$270.00Jan 15$12.00$14.00$13.00$16.30 10/02$4.80–$16.65$13.0098
$270.00Apr 16$17.20$20.60$18.90$21.10 09/28$8.10–$22.45$18.9028
$290.00Oct 16$12.70$16.00$14.35$19.80 10/02$2.80–$20.80$14.35183
$290.00Nov 20$18.60$20.90$19.75$19.40 09/25$6.80–$25.30$19.4026
$290.00Dec 18$21.00$23.80$22.40$24.89 10/02$8.50–$26.60$22.404
$290.00Jan 15$22.50$25.40$23.95$23.78 10/01$9.75–$28.65$23.78254
$290.00Apr 16$28.00$31.40$29.70$19.00 09/18$13.85–$33.85$28.0012
$260.00Oct 16$0.00$0.45$0.23$2.20 10/02$0.23–$2.40$0.23289
$260.00Nov 20$4.60$6.40$5.50$8.05 10/02$2.13–$7.70$5.50120
$260.00Dec 18$6.50$8.80$7.65$8.24 10/01$2.63–$9.80$7.65721
$260.00Jan 15$8.70$9.90$9.30$11.00 10/02$3.05–$11.80$9.3080
$260.00Apr 16$13.70$16.00$14.85$17.10 10/02$5.95–$17.70$14.8526
$300.00Oct 16$22.60$26.10$24.35$23.20 09/30$5.20–$30.20$23.2062
$300.00Nov 20$26.10$28.50$27.30$32.90 10/02$9.65–$33.15$27.3048
$300.00Dec 18$27.80$31.10$29.45$31.21 10/02$11.80–$34.85$29.456
$300.00Jan 15$29.40$32.40$30.90$29.10 09/25$13.50–$36.05$29.4027
$300.00Apr 16$34.40$36.90$35.65$33.95 09/25$17.75–$40.65$34.409
$250.00Oct 16$0.00$0.35$0.18$0.80 10/02$0.18–$1.58$0.1835
$250.00Nov 20$2.45$3.30$2.88$5.00 10/02$1.65–$5.20$2.88108
$250.00Dec 18$3.20$6.00$4.60$6.70 10/02$1.75–$7.20$4.60127
$250.00Jan 15$5.50$7.30$6.40$6.90 10/01$2.45–$8.35$6.40296
$250.00Apr 16$9.80$12.60$11.20$12.70 09/28$4.20–$13.50$11.2026
$310.00Oct 16$33.20$35.90$34.55$37.22 10/02$9.25–$40.45$34.55144
$310.00Nov 20$34.50$36.90$35.70$38.82 10/02$14.05–$41.75$35.70802
$310.00Dec 18$35.60$38.10$36.85$18.35 09/15$15.95–$42.75$35.604
$310.00Jan 15$36.60$40.10$38.35$21.93 09/16$17.70–$44.15$36.6085
$310.00Apr 16$41.00$43.70$42.35$31.05 09/21$22.50–$47.95$41.0052
$240.00Oct 16$0.00$0.25$0.13$0.35 10/01$0.13–$1.23$0.138
$240.00Nov 20$0.50$2.50$1.50$2.49 10/02$0.88–$2.88$1.508
$240.00Dec 18$2.10$4.30$3.20$4.50 09/28$1.20–$4.45$3.206
$240.00Jan 15$3.60$4.60$4.10$5.70 10/02$1.40–$5.70$4.1043
$240.00Apr 16$7.20$9.90$8.55$9.20 10/01$3.05–$10.30$8.5519
$320.00Oct 16$42.60$45.80$44.20$45.16 09/28$14.60–$50.35$44.2012
$320.00Nov 20$43.60$46.10$44.85$31.10 09/21$19.55–$51.40$43.6036
$320.00Dec 18$44.60$47.70$46.15$32.40 09/21$21.70–$51.45$44.602
$320.00Jan 15$45.20$47.70$46.45$49.33 09/29$23.05–$52.65$46.4524
$320.00Apr 16$48.90$51.10$50.00$52.48 09/29$27.65–$55.80$50.0021
$230.00Nov 20$0.00$2.00$1.00$1.45 09/30$0.73–$1.95$1.008
$230.00Dec 18$0.80$2.35$1.58$2.52 10/02$1.40–$2.85$1.583
$230.00Jan 15$1.25$4.00$2.63$4.90 10/02$1.65–$3.75$2.6319
$230.00Apr 16$4.00$6.90$5.45$7.20 09/29$1.90–$7.55$5.458
$330.00Oct 16$52.60$55.50$54.05$60.62 10/02$22.20–$60.25$54.0511
$330.00Nov 20$53.20$55.60$54.40$7.30 08/28$26.05–$60.85$53.202
$330.00Dec 18$53.60$57.20$55.40$36.70 09/17$27.85–$60.90$53.601
$330.00Jan 15$54.10$56.60$55.35$53.59 09/24$28.95–$61.35$54.1035
$330.00Apr 16$57.40$59.70$58.55$34.08 09/09$33.65–$63.95$57.4030
$220.00Oct 16$0.00$2.15$1.08$0.10 09/25$0.08–$1.13$0.104
$220.00Nov 20$0.00$2.70$1.35$0.70 09/28$0.70–$1.75$0.7017
$220.00Dec 18$0.00$3.10$1.55$1.52 10/02$1.20–$2.15$1.523
$220.00Jan 15$0.25$3.60$1.93$3.80 10/02$0.80–$2.78$1.9343
$220.00Apr 16$3.10$5.90$4.50$4.94 09/29$1.23–$5.55$4.5011
$340.00Oct 16$62.60$66.00$64.30$70.59 10/02$30.05–$70.60$64.308
$340.00Nov 20$62.90$65.30$64.10$61.40 09/24$33.60–$70.40$62.90--
$340.00Jan 15$63.50$67.00$65.25$45.00 09/16$36.15–$70.75$63.5042
$210.00Oct 16$0.00$2.15$1.08--$1.08–$1.10--4
$210.00Nov 20$0.00$2.40$1.20$0.50 09/28$0.50–$1.40$0.5017
$210.00Apr 16$2.15$3.60$2.88$1.60 09/21$0.85–$3.53$2.1512
$210.00Jan 15$0.00$3.20$1.60--$1.13–$1.60--2
$350.00Oct 16$72.60$75.60$74.10$72.89 10/01$39.50–$80.40$72.896
$350.00Nov 20$73.30$75.90$74.60$73.81 10/01$41.50–$80.25$73.813
$350.00Dec 18$72.80$76.30$74.55$45.73 09/10$42.70–$80.10$72.80--
$350.00Jan 15$73.10$76.70$74.90--$44.00–$80.65$73.101
$350.00Apr 16$74.40$77.70$76.05--$47.25–$81.60$74.404
$200.00Oct 16$0.00$0.80$0.40$0.05 09/30$0.05–$1.08$0.056
$200.00Dec 18$0.00$2.45$1.23--$1.23–$1.25--4
$200.00Jan 15$0.00$2.85$1.43--$0.75–$1.43--1
$200.00Nov 20$0.00$0.75$0.38--$0.38–$0.38—--1
$195.00Oct 16$0.00$2.15$1.08--$0.55–$1.08--4
$195.00Jan 15$0.00$2.70$1.35$0.51 09/17$0.55–$1.50$0.512
$195.00Apr 16$0.95$2.55$1.75$2.05 09/28$1.38–$2.25$1.754
$195.00Dec 18$0.00$0.75$0.38--$0.38–$1.20--4
$360.00Oct 16$82.60$86.00$84.30$83.01 10/01$49.15–$90.15$83.013
$360.00Nov 20$82.30$86.40$84.35$18.20 08/28$50.40–$90.10$82.302
$360.00Jan 15$82.50$86.40$84.45$64.43 09/18$52.15–$90.45$82.505
$190.00Apr 16$0.80$2.40$1.60$1.35 10/01$1.10–$1.85$1.351
$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$0.10$1.85$0.98--$0.88–$1.50$0.101
$370.00Oct 16$92.60$96.20$94.40$93.04 10/01$58.95–$100.65$93.04--
$370.00Apr 16$93.20$96.80$95.00$91.80 09/24$62.90–$100.70$93.20--
$180.00Apr 16$0.00$1.50$0.75--$0.75–$1.20--1
$390.00Jan 15$112.20$116.10$114.15$44.20 08/05$79.40–$120.35$112.20--
$400.00Oct 16$122.60$126.20$124.40$105.55 09/21$89.25–$130.15$122.60--
$480.00Oct 16$202.40$206.40$204.40$142.80 08/31$169.10–$210.15$202.40--

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 181
Total Puts 142
Put/Call Ratio 0.78
Net Difference 39

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,603
Total Puts 1,711
Average Put/Call Ratio 0.88
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