AON - Options Database

AON

AON PLC A

$324.69 -8.64%

(8/31 14:00) ◀

Monday, August 31, 2026 (3:00pm)

▶ (8/31 16:00)

◀ 8/31 15:00 ▶

Option Volume

Detail

ℹ

Current (08/31 3:00pm) 1,060

Calls: 599 (57%)

Puts: 461 (43%)

Prior --

Calls: 474 (64%)

Puts: 271 (36%)

Current vs Prior +0.00%

Calls: +26.37% (Calls)

Puts: +70.11% (Puts)

Prior 7-Day Total 3,657

Calls: 1,884 (52%)

Puts: 1,773 (48%)

Prior 7-Day Average 522

Calls: 269 (52%)

Puts: 253 (48%)

Current vs Prior 7-Day Avg +102.90%

Calls: +122.56%

Puts: +82.01%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/31 3:00pm) $720.9K

Calls: $337.5K (47%)

Puts: $383.4K (53%)

Prior --

Calls: $248.8K (53%)

Puts: $216.8K (47%)

Current vs Prior +0.00%

Calls: +35.62%

Puts: +76.85%

Prior 7-Day Total $2.85M

Calls: $1.44M (51%)

Puts: $1.41M (49%)

Prior 7-Day Average $407.5K

Calls: $206.0K (51%)

Puts: $201.4K (49%)

Current vs Prior 7-Day Avg +76.92%

Calls: +63.80%

Puts: +90.34%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (08/31 3:00pm) 0.77

Prior 1.00

Current vs Prior -23.04%

Prior 7-Day Average 1.07

Current vs Prior 7-Day Avg -28.38%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (08/31 3:00pm) 7,713

Calls: 4,846 (63%)

Puts: 2,867 (37%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

Prior 7-Day Total 51,992

Calls: 31,435 (60%)

Puts: 20,557 (40%)

Prior 7-Day Average 7,427

Calls: 4,490 (60%)

Puts: 2,936 (40%)

Current vs Prior 7-Day Avg +3.84%

Sentiment BEARISH

Expected Move

Detail

ℹ

MO Expiry (09/18) | Next (10/16)

Current 6.34% | 8.72%

Prior 6.72% | 9.03%

Current vs Prior -5.53% | -3.52%

Prior 7-Day Avg 7.85% | 10.26%

Current vs 7-Day Avg -19.17% | -15.02%

Prior 7-Day Eod 6.72% | 9.03%

Current vs 7-Day Eod -5.53% | -3.52%

Sentiment BULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 27.28% | 19.08%

Calls: 29.44% | 19.08%

Puts: 25.12% | 19.08%

Prior 27.80% | 19.05%

Calls: 27.51% | 16.57%

Puts: 28.09% | 21.52%

Current vs Prior -1.87% | +0.16%

Prior 7-Day Avg 21.33% | 14.06%

Calls: 19.71% | 13.88%

Puts: 22.96% | 14.24%

Current vs 7-Day Avg +27.88% | +35.66%

Liquidity Expensive

Add Card

🤖 AI Insights

Dollar volume significantly above 7-day average (77% higher). Volume explosion - 103% above 7-day average (1,060 vs avg 522). P/C ratio dropping 23% - sentiment shifting bullish. Call-heavy open interest (4,846 calls vs 2,867 puts) suggests bullish positioning.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
15:00	BEARISH	BULLISH	BULLISH
14:00	BEARISH	NEUTRAL	MIXED
13:00	BEARISH	BEARISH	BEARISH
12:00	BEARISH	BEARISH	BEARISH
11:00	BEARISH	BEARISH	BEARISH
10:35	BEARISH	BEARISH	BEARISH
10:30	BEARISH	BEARISH	BEARISH
10:25	BEARISH	BEARISH	BEARISH
10:20	BEARISH	BEARISH	BEARISH
10:15	BEARISH	BEARISH	BEARISH
10:10	BULLISH	NEUTRAL	BULLISH
10:00	BULLISH	BULLISH	BULLISH
09:55	BEARISH	BEARISH	BEARISH
09:50	BEARISH	BEARISH	BEARISH
09:45	BEARISH	BEARISH	BEARISH
09:40	BEARISH	BEARISH	BEARISH
09:35	BEARISH	BEARISH	BEARISH

📈 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

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 5 of results (avg 7.0%, best 5.0%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$300.00	Sep 18	24.60	26.90	$25.75	8.9%	5	0.90	--

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Sep 18	54.60	57.40	$56.00	5.0%	--	0.92	18
$360.00	Sep 18	34.70	37.00	$35.85	6.4%	--	0.91	53
$370.00	Sep 18	44.60	47.60	$46.10	6.5%	--	0.96	70
$350.00	Sep 18	25.30	27.40	$26.35	8.0%	1	0.88	82

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. 8 found (avg delta 0.82, highest 0.96)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$300.00	Sep 18	24.60	26.90	$25.75	8.9%	5	0.90	--
$320.00	Sep 18	8.40	11.30	$9.85	29.4%	13	0.61	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$370.00	Sep 18	44.60	47.60	$46.10	6.5%	--	0.96	70
$380.00	Sep 18	54.60	57.40	$56.00	5.0%	--	0.92	18
$360.00	Sep 18	34.70	37.00	$35.85	6.4%	--	0.91	53
$350.00	Sep 18	25.30	27.40	$26.35	8.0%	1	0.88	82
$340.00	Sep 18	16.50	18.90	$17.70	13.6%	1	0.79	94

Most actively traded options today. High liquidity = easy entry/exit. 16 active (total vol 412, top 101)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$330.00	Sep 18	4.00	5.60	$4.80	33.3%	76	0.39	1
$340.00	Sep 18	1.50	2.75	$2.13	58.7%	36	0.21	18
$350.00	Sep 18	0.75	1.45	$1.10	63.6%	25	0.12	58
$360.00	Sep 18	0.25	1.90	$1.08	152.8%	14	0.10	142
$320.00	Sep 18	8.40	11.30	$9.85	29.4%	13	0.61	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$330.00	Sep 18	9.40	12.10	$10.75	25.1%	101	0.61	28
$310.00	Sep 18	0.40	3.80	$2.10	161.9%	37	0.20	10
$320.00	Sep 18	3.40	6.10	$4.75	56.8%	37	0.39	98
$290.00	Sep 18	0.30	0.50	$0.40	50.0%	30	0.04	20
$300.00	Sep 18	0.50	1.25	$0.88	85.2%	21	0.09	8

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. 9 found (best R:R 8.71, avg 9.14)

BULL CALL (4)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$340.00	$350.00	Sep 18	$1.03	$8.97	$1.03	21%	8.71	$341.03
$320.00	$330.00	Sep 18	$5.05	$4.95	$5.05	62%	0.98	$325.05
$330.00	$340.00	Sep 18	$2.67	$7.33	$2.67	39%	2.75	$332.67
$360.00	$370.00	Sep 18	$0.70	$9.30	$0.70	10%	13.29	$360.70

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$300.00	$290.00	Sep 18	$0.48	$9.52	$0.48	9%	19.83	$299.52
$310.00	$300.00	Sep 18	$1.22	$8.78	$1.22	20%	7.20	$308.78
$320.00	$310.00	Sep 18	$2.65	$7.35	$2.65	38%	2.77	$317.35
$280.00	$270.00	Sep 18	$0.37	$9.63	$0.37	4%	26.03	$279.63
$330.00	$320.00	Sep 18	$6.00	$4.00	$6.00	61%	0.67	$324.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 7 found (best R:R 0.08, avg 0.16)

BEAR CALL (3)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$360.00	$370.00	Sep 18	$0.70	$0.70	$9.30	90%	0.08	$360.70
$330.00	$340.00	Sep 18	$2.67	$2.67	$7.33	61%	0.36	$332.67
$340.00	$350.00	Sep 18	$1.03	$1.03	$8.97	79%	0.11	$341.03

BULL PUT (4)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$280.00	$270.00	Sep 18	$0.37	$0.37	$9.63	96%	0.04	$279.63
$320.00	$310.00	Sep 18	$2.65	$2.65	$7.35	62%	0.36	$317.35
$310.00	$300.00	Sep 18	$1.22	$1.22	$8.78	80%	0.14	$308.78
$300.00	$290.00	Sep 18	$0.48	$0.48	$9.52	91%	0.05	$299.52

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 4.50% of stock, avg 6.41%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$320.00	Sep 18	$9.85	$4.75	$14.60	$305.40	$334.60	4.50%
$330.00	Sep 18	$4.80	$10.75	$15.55	$314.45	$345.55	4.79%
$340.00	Sep 18	$2.13	$17.70	$19.83	$320.17	$359.83	6.11%
$300.00	Sep 18	$25.75	$0.88	$26.63	$273.37	$326.63	8.20%
$350.00	Sep 18	$1.10	$26.35	$27.45	$322.55	$377.45	8.45%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 15 found (cheapest 0.60% of stock, avg 1.42%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$360.00	$300.00	Sep 18	$1.08	$0.88	$1.96	$298.04	$361.96
$350.00	$300.00	Sep 18	$1.10	$0.88	$1.98	$298.02	$351.98
$380.00	$300.00	Sep 18	$1.13	$0.88	$2.01	$297.99	$382.01
$340.00	$300.00	Sep 18	$2.13	$0.88	$3.01	$296.99	$343.01
$350.00	$310.00	Sep 18	$1.10	$2.10	$3.20	$306.80	$353.20
$360.00	$310.00	Sep 18	$1.08	$2.10	$3.18	$306.82	$363.18
$380.00	$310.00	Sep 18	$1.13	$2.10	$3.23	$306.77	$383.23
$340.00	$310.00	Sep 18	$2.13	$2.10	$4.23	$305.77	$344.23
$350.00	$320.00	Sep 18	$1.10	$4.75	$5.85	$314.15	$355.85
$330.00	$300.00	Sep 18	$4.80	$0.88	$5.68	$294.32	$335.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 0.12, avg credit $1.55)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
270/280	360/370	Sep 18	$1.07	$8.93	86%	0.12	$278.93	$361.07
290/300	360/370	Sep 18	$1.18	$8.82	81%	0.13	$298.82	$361.18
300/310	360/370	Sep 18	$1.92	$8.08	70%	0.24	$308.08	$361.92
270/280	340/350	Sep 18	$1.40	$8.60	75%	0.16	$278.60	$341.40
290/300	340/350	Sep 18	$1.51	$8.49	70%	0.18	$298.49	$341.51
300/310	340/350	Sep 18	$2.25	$7.75	59%	0.29	$307.75	$342.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 9.53, cheapest $0.58)

CALLS (4)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$320.00	$330.00	$340.00	Sep 18	$2.38	$7.62	40%	3.20
$330.00	$340.00	$350.00	Sep 18	$1.64	$8.36	28%	5.10
$340.00	$350.00	$360.00	Sep 18	$1.01	$8.99	12%	8.90
$360.00	$370.00	$380.00	Sep 18	$1.45	$8.55	2%	5.90

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$320.00	$330.00	$340.00	Sep 18	$0.95	$9.05	40%	9.53
$300.00	$310.00	$320.00	Sep 18	$1.43	$8.57	29%	5.99
$290.00	$300.00	$310.00	Sep 18	$0.74	$9.26	16%	12.51
$330.00	$340.00	$350.00	Sep 18	$1.70	$8.30	28%	4.88
$340.00	$350.00	$360.00	Sep 18	$0.85	$9.15	12%	10.76

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 15 found (best net $-3.80, 6 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$340.00	$350.00	1:2	Sep 18	-$0.07	$9.93
$350.00	$360.00	1:2	Sep 18	-$1.06	$8.94
$370.00	$380.00	1:2	Sep 18	-$1.88	$8.12
$300.00	$320.00	1:2	Sep 18	$6.05	$13.95
$320.00	$330.00	1:2	Sep 18	$0.25	$9.75

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$340.00	$330.00	1:2	Sep 18	-$3.80	$6.20
$290.00	$280.00	1:2	Sep 18	-$0.60	$9.40
$350.00	$340.00	1:2	Sep 18	-$9.05	$0.95
$330.00	$320.00	1:2	Sep 18	$1.25	$8.75
$320.00	$310.00	1:2	Sep 18	$0.55	$9.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 1.23%, avg 0.50%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$330.00	Sep 18	$4.00	0.39	1.6%	1.23%	2.87%	76	1
$340.00	Sep 18	$1.50	0.21	4.7%	0.46%	5.18%	36	18
$350.00	Sep 18	$0.75	0.12	7.8%	0.23%	8.03%	25	58
$360.00	Sep 18	$0.25	0.10	10.9%	0.08%	10.95%	14	142

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. 145 contracts (avg 250 vol/day, 133 traded recently)

AON averages only 250 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 09-18 call last traded $164.70 on 07/29 (now $154.30/$157.90) — try a limit near $156.10. Also watch the $210.00 11-20 call last traded $148.10 on 08/14 (now $145.30/$149.30) — try a limit near $147.30; the $240.00 09-18 call last traded $124.70 on 07/29 (now $114.50/$118.00) — try a limit near $116.25. Most tradeable put: the $440.00 01-15 put last traded $78.60 on 07/29 (now $82.90/$86.70) — try a limit near $82.90.

CALLS (78)

Strike	Expiry	Bid	Ask	Mark	Last Traded	30d Range	Sugg. Limit	OI
$360.00	Sep 18	$4.70	$7.90	$6.30	$7.20 08/28	$3.53–$16.45	$6.30	142
$360.00	Oct 16	$9.60	$11.70	$10.65	$11.70 08/28	$8.00–$20.50	$10.65	396
$360.00	Nov 20	$15.00	$18.60	$16.80	$14.50 08/27	$13.20–$20.50	$15.00	1
$360.00	Jan 15	$21.10	$24.30	$22.70	$23.54 08/21	$18.70–$30.25	$22.70	75
$350.00	Sep 18	$10.00	$12.50	$11.25	$8.80 08/27	$7.25–$22.00	$10.00	58
$350.00	Oct 16	$15.60	$18.20	$16.90	$24.20 08/03	$11.95–$26.00	$16.90	159
$350.00	Nov 20	$20.30	$23.70	$22.00	$26.42 08/11	$17.20–$25.60	$22.00	1
$350.00	Jan 15	$26.30	$29.40	$27.85	$29.50 08/13	$22.85–$35.25	$27.85	138
$350.00	Apr 16	$34.40	$38.00	$36.20	$36.90 08/20	$32.25–$36.20	$36.20	1
$370.00	Sep 18	$1.20	$4.40	$2.80	$3.10 08/28	$1.55–$11.70	$2.80	171
$370.00	Oct 16	$6.40	$9.40	$7.90	$7.50 08/28	$4.90–$15.75	$7.50	107
$370.00	Nov 20	$10.80	$13.60	$12.20	$12.80 08/26	$10.00–$16.10	$12.20	11
$370.00	Jan 15	$16.30	$19.60	$17.95	$20.30 08/12	$15.25–$25.30	$17.95	180
$340.00	Sep 18	$17.10	$20.40	$18.75	$14.10 08/18	$12.30–$28.55	$17.10	18
$340.00	Oct 16	$22.10	$24.90	$23.50	$23.50 08/20	$16.40–$32.25	$23.50	104
$340.00	Nov 20	$26.60	$29.90	$28.25	$32.10 08/11	$22.20–$31.70	$28.25	1
$340.00	Jan 15	$32.30	$35.30	$33.80	$38.25 08/11	$27.85–$41.90	$33.80	16
$340.00	Apr 16	$40.20	$44.00	$42.10	$41.90 08/21	$37.80–$42.10	$41.90	8
$380.00	Sep 18	$1.05	$1.80	$1.43	$1.10 08/28	$0.68–$8.45	$1.10	153
$380.00	Oct 16	$3.80	$6.30	$5.05	$4.70 08/28	$3.00–$12.05	$4.70	159
$380.00	Nov 20	$7.50	$11.50	$9.50	$10.60 08/25	$7.40–$12.75	$9.50	1
$380.00	Jan 15	$13.60	$16.10	$14.85	$12.30 08/27	$12.00–$21.10	$13.60	502
$330.00	Sep 18	$25.50	$28.60	$27.05	$21.92 08/18	$18.65–$36.25	$25.50	1
$330.00	Oct 16	$29.90	$32.70	$31.30	--	$22.90–$39.55	$29.90	78
$330.00	Nov 20	$34.00	$36.80	$35.40	$34.75 08/12	$27.70–$38.75	$34.75	1
$330.00	Jan 15	$38.80	$42.40	$40.60	$51.60 07/07	$33.45–$48.90	$40.60	4
$330.00	Apr 16	$46.50	$50.00	$48.25	$48.56 08/20	$43.75–$48.25	$48.25	2
$390.00	Sep 18	$0.00	$2.55	$1.27	$1.00 08/21	$0.50–$5.80	$1.00	63
$390.00	Oct 16	$2.30	$3.80	$3.05	$1.50 08/28	$2.20–$9.30	$2.30	358
$390.00	Nov 20	$5.30	$9.40	$7.35	$6.14 08/19	$5.20–$9.95	$6.14	9
$390.00	Jan 15	$10.70	$13.20	$11.95	$11.83 08/21	$9.80–$17.60	$11.83	182
$320.00	Oct 16	$38.50	$41.50	$40.00	$38.50 08/21	$30.10–$47.50	$38.50	71
$320.00	Jan 15	$46.10	$49.80	$47.95	$46.90 08/20	$39.80–$55.95	$46.90	4
$400.00	Sep 18	$0.05	$2.30	$1.17	$0.20 08/27	$0.43–$3.68	$0.20	86
$400.00	Oct 16	$1.40	$2.70	$2.05	$2.70 08/28	$1.48–$6.05	$2.05	346
$400.00	Nov 20	$3.50	$6.80	$5.15	$5.20 08/20	$3.55–$7.75	$5.15	12
$400.00	Jan 15	$8.20	$10.60	$9.40	$9.14 08/28	$7.35–$14.40	$9.14	208
$400.00	Apr 16	$15.60	$17.20	$16.40	$16.45 08/28	$13.80–$16.75	$16.40	--
$310.00	Oct 16	$47.50	$50.20	$48.85	$56.90 07/14	$38.15–$55.90	$48.85	82
$410.00	Sep 18	$0.00	$2.20	$1.10	$2.20 08/03	$1.10–$2.63	$1.10	165
$410.00	Oct 16	$0.80	$2.00	$1.40	$1.25 08/21	$1.02–$4.83	$1.25	115
$410.00	Nov 20	$2.50	$5.80	$4.15	$4.10 08/28	$2.85–$6.05	$4.10	3
$410.00	Jan 15	$5.90	$8.90	$7.40	$11.99 08/06	$5.55–$11.95	$7.40	103
$300.00	Oct 16	$56.60	$60.00	$58.30	$65.30 07/14	$47.05–$64.85	$58.30	57
$420.00	Sep 18	$0.00	$2.15	$1.08	$2.15 07/14	$1.08–$1.80	$1.08	156
$420.00	Oct 16	$0.00	$2.60	$1.30	$1.50 08/13	$1.02–$3.25	$1.30	22
$420.00	Jan 15	$4.00	$7.60	$5.80	$5.30 08/18	$4.35–$9.75	$5.30	123
$290.00	Sep 18	$64.40	$68.20	$66.30	$77.10 07/29	$54.95–$72.30	$66.30	1
$290.00	Oct 16	$66.30	$69.70	$68.00	$74.60 07/14	$56.35–$74.15	$68.00	1
$430.00	Sep 18	$0.00	$2.15	$1.08	$1.90 07/17	$1.08–$1.48	$1.08	1
$430.00	Oct 16	$0.00	$2.35	$1.18	$1.20 08/12	$1.18–$2.45	$1.18	5
$430.00	Jan 15	$2.65	$6.40	$4.53	$8.60 08/05	$3.40–$8.00	$4.53	40
$280.00	Oct 16	$76.00	$79.50	$77.75	$91.00 07/29	$66.15–$83.60	$77.75	1
$440.00	Oct 16	$0.00	$2.25	$1.13	$0.95 08/10	$1.13–$2.05	$0.95	10
$440.00	Jan 15	$1.60	$5.40	$3.50	$9.10 07/29	$2.55–$6.50	$3.50	48
$270.00	Oct 16	$85.80	$89.40	$87.60	$96.50 07/29	$75.80–$93.35	$87.60	1
$450.00	Oct 16	$0.00	$2.20	$1.10	$1.05 08/06	$1.10–$1.75	$1.05	3
$450.00	Nov 20	$0.00	$3.10	$1.55	$2.00 08/11	$1.40–$2.30	$1.55	2
$450.00	Jan 15	$0.75	$4.50	$2.63	$3.30 08/14	$2.05–$5.30	$2.63	9
$260.00	Jan 15	$98.80	$102.50	$100.65	$111.00 07/29	$88.95–$106.10	$100.65	2
$460.00	Oct 16	$0.00	$2.15	$1.08	--	$1.08–$1.60	--	1
$460.00	Nov 20	$0.00	$2.55	$1.27	$1.55 08/11	$1.27–$1.95	$1.27	1
$460.00	Jan 15	$0.50	$4.00	$2.25	$2.55 08/14	$1.88–$4.25	$2.25	9
$250.00	Jan 15	$108.10	$112.00	$110.05	$120.30 07/29	$98.60–$115.80	$110.05	2
$250.00	Apr 16	$111.50	$115.00	$113.25	$109.68 08/20	$107.10–$113.25	$111.50	2
$470.00	Oct 16	$0.00	$2.15	$1.08	--	$1.08–$1.43	--	6
$470.00	Jan 15	$0.05	$3.50	$1.78	$6.00 07/28	$1.10–$3.35	$1.78	2
$240.00	Sep 18	$114.50	$118.00	$116.25	$124.70 07/29	$104.20–$121.80	$116.25	1
$240.00	Oct 16	$115.10	$119.10	$117.10	--	$105.05–$122.65	$115.10	2
$240.00	Jan 15	$117.70	$121.50	$119.60	$116.18 08/20	$108.00–$124.95	$117.70	2
$480.00	Oct 16	$0.00	$2.15	$1.08	--	$1.08–$1.33	--	1
$480.00	Jan 15	$0.00	$3.20	$1.60	$2.60 08/03	$0.80–$2.65	$1.60	1
$230.00	Oct 16	$125.20	$129.10	$127.15	--	$114.85–$132.50	$125.20	1
$490.00	Oct 16	$0.00	$2.15	$1.08	--	$0.38–$1.25	--	1
$490.00	Jan 15	$0.00	$2.90	$1.45	$1.90 08/07	$0.80–$2.20	$1.45	3
$210.00	Nov 20	$145.30	$149.30	$147.30	$148.10 08/14	$135.10–$148.95	$147.30	1
$200.00	Sep 18	$154.30	$157.90	$156.10	$164.70 07/29	$144.00–$161.40	$156.10	1
$195.00	Oct 16	$159.80	$163.70	$161.75	--	$149.55–$167.15	$159.80	2

PUTS (67)

Strike	Expiry	Bid	Ask	Mark	Last Traded	30d Range	Sugg. Limit	OI
$360.00	Sep 18	$7.70	$10.10	$8.90	$11.03 08/14	$8.90–$19.35	$8.90	53
$360.00	Oct 16	$11.90	$14.50	$13.20	$18.00 08/17	$13.20–$21.80	$13.20	47
$360.00	Nov 20	$16.10	$20.00	$18.05	$18.20 08/28	$18.05–$26.70	$18.05	1
$360.00	Jan 15	$20.10	$23.20	$21.65	$24.88 08/21	$21.65–$30.40	$21.65	34
$350.00	Sep 18	$3.60	$4.90	$4.25	$5.20 08/25	$4.25–$12.35	$4.25	82
$350.00	Oct 16	$7.90	$9.60	$8.75	$8.90 08/28	$8.75–$15.60	$8.75	64
$350.00	Nov 20	$11.70	$15.40	$13.55	$16.40 08/27	$13.55–$20.85	$13.55	3
$350.00	Jan 15	$15.40	$19.10	$17.25	$21.30 07/24	$17.25–$24.10	$17.25	2
$370.00	Sep 18	$14.50	$17.60	$16.05	$18.98 08/05	$16.05–$27.35	$16.05	70
$370.00	Oct 16	$18.00	$20.20	$19.10	$22.80 08/06	$19.10–$29.65	$19.10	1
$370.00	Jan 15	$25.50	$29.10	$27.30	$28.70 07/31	$27.30–$36.40	$27.30	19
$340.00	Sep 18	$0.95	$4.00	$2.48	$4.50 08/27	$2.48–$7.05	$2.48	94
$340.00	Oct 16	$4.60	$6.30	$5.45	$6.30 08/28	$5.45–$10.40	$5.45	55
$340.00	Nov 20	$8.40	$10.20	$9.30	$9.78 08/28	$9.30–$15.65	$9.30	1
$340.00	Jan 15	$11.50	$14.70	$13.10	$17.00 08/12	$13.10–$18.90	$13.10	41
$380.00	Sep 18	$24.60	$26.60	$25.60	$25.51 07/31	$25.25–$37.00	$25.51	18
$380.00	Oct 16	$25.60	$28.40	$27.00	$25.60 07/27	$27.00–$38.20	$25.60	19
$380.00	Jan 15	$32.00	$35.50	$33.75	$34.50 07/31	$33.75–$44.05	$33.75	18
$330.00	Sep 18	$0.65	$1.90	$1.27	$2.66 08/28	$1.27–$4.53	$1.27	28
$330.00	Oct 16	$2.40	$4.20	$3.30	$2.23 08/28	$3.30–$6.75	$2.40	50
$330.00	Nov 20	$5.70	$8.30	$7.00	$7.30 08/28	$7.00–$11.35	$7.00	1
$330.00	Jan 15	$8.30	$11.70	$10.00	$11.75 08/21	$10.00–$14.60	$10.00	29
$390.00	Sep 18	$32.70	$35.50	$34.10	$34.70 07/31	$32.65–$46.75	$34.10	--
$390.00	Oct 16	$34.00	$37.10	$35.55	$34.69 07/31	$35.40–$47.20	$34.69	22
$390.00	Jan 15	$39.40	$42.00	$40.70	$44.20 08/05	$40.70–$51.80	$40.70	52
$320.00	Sep 18	$0.00	$0.90	$0.45	$0.58 08/28	$0.45–$2.98	$0.45	100
$320.00	Oct 16	$1.30	$2.45	$1.88	$2.10 08/28	$1.88–$4.85	$1.88	548
$320.00	Nov 20	$3.30	$6.40	$4.85	$5.50 08/28	$4.85–$7.95	$4.85	--
$320.00	Jan 15	$6.00	$9.30	$7.65	$9.00 08/20	$7.65–$11.25	$7.65	21
$400.00	Sep 18	$42.30	$46.20	$44.25	$41.95 07/31	$41.70–$56.20	$42.30	--
$400.00	Jan 15	$47.30	$50.80	$49.05	$36.50 07/28	$48.65–$60.20	$47.30	4
$310.00	Sep 18	$0.00	$0.50	$0.25	$0.14 08/28	$0.25–$2.38	$0.14	6
$310.00	Oct 16	$0.00	$1.95	$0.98	$1.90 08/27	$0.98–$3.73	$0.98	152
$310.00	Nov 20	$2.25	$4.10	$3.18	$4.10 08/28	$3.18–$5.60	$3.18	5
$310.00	Jan 15	$4.10	$7.10	$5.60	$6.66 08/14	$5.60–$8.35	$5.60	80
$310.00	Apr 16	$8.30	$11.20	$9.75	$10.10 08/21	$9.75–$11.40	$9.75	1
$300.00	Sep 18	$0.00	$2.25	$1.13	$2.05 07/24	$0.65–$1.60	$1.13	8
$300.00	Oct 16	$0.05	$1.90	$0.98	$1.53 08/13	$0.90–$2.75	$0.98	672
$300.00	Nov 20	$1.00	$3.00	$2.00	$3.00 08/28	$2.00–$3.65	$2.00	7
$300.00	Jan 15	$2.55	$5.90	$4.22	$5.50 08/13	$4.22–$6.60	$4.22	14
$290.00	Sep 18	$0.00	$2.20	$1.10	$0.45 08/17	$0.33–$1.38	$0.45	20
$290.00	Oct 16	$0.00	$2.75	$1.38	$0.95 08/14	$0.90–$2.17	$0.95	86
$290.00	Nov 20	$0.35	$3.60	$1.98	$1.80 08/28	$1.88–$2.63	$1.80	--
$290.00	Jan 15	$1.60	$4.80	$3.20	$4.50 07/28	$3.13–$5.30	$3.20	17
$280.00	Oct 16	$0.00	$2.55	$1.27	$0.60 08/13	$1.27–$2.10	$0.60	83
$280.00	Jan 15	$0.80	$4.50	$2.65	$2.50 08/26	$2.38–$4.08	$2.50	11
$440.00	Jan 15	$82.90	$86.70	$84.80	$78.60 07/29	$81.30–$96.95	$82.90	2
$270.00	Sep 18	$0.00	$2.15	$1.08	$0.80 07/22	$0.88–$1.18	$0.80	26
$270.00	Oct 16	$0.00	$2.45	$1.23	--	$1.23–$1.60	--	26
$270.00	Nov 20	$0.00	$3.00	$1.50	$0.97 08/27	$0.98–$1.67	$0.97	1
$270.00	Jan 15	$0.35	$4.20	$2.28	$3.10 07/15	$1.17–$3.15	$2.28	64
$260.00	Sep 18	$0.00	$2.15	$1.08	$0.58 07/22	$1.08–$1.13	$0.58	4
$260.00	Oct 16	$0.00	$0.45	$0.23	$0.25 08/27	$0.23–$0.95	$0.23	67
$260.00	Nov 20	$0.10	$2.80	$1.45	$0.70 08/20	$1.38–$1.60	$0.70	1
$260.00	Jan 15	$0.05	$3.30	$1.67	$1.60 07/29	$1.38–$2.53	$1.60	1
$250.00	Jan 15	$0.00	$3.30	$1.65	$1.75 07/14	$0.90–$1.88	$1.65	1
$240.00	Sep 18	$0.00	$2.15	$1.08	$0.45 08/27	$0.60–$1.10	$0.45	1
$240.00	Oct 16	$0.00	$2.25	$1.13	--	$1.10–$1.30	--	2
$240.00	Jan 15	$0.00	$2.95	$1.48	$1.40 07/14	$1.08–$1.70	$1.40	2
$230.00	Sep 18	$0.00	$2.15	$1.08	$0.92 08/13	$0.38–$1.10	$0.92	--
$230.00	Jan 15	$0.00	$2.75	$1.38	$1.48 08/12	$0.73–$1.55	$1.38	2
$490.00	Oct 16	$132.90	$136.40	$134.65	$135.60 07/23	$129.60–$146.65	$134.65	--
$220.00	Oct 16	$0.00	$2.20	$1.10	--	$1.08–$1.18	--	2
$220.00	Jan 15	$0.00	$2.60	$1.30	$1.10 07/06	$1.02–$1.43	$1.10	2
$210.00	Oct 16	$0.00	$2.20	$1.10	--	$1.08–$1.15	--	4
$200.00	Oct 16	$0.00	$2.15	$1.08	$1.01 07/28	$1.08–$1.13	$1.01	3
$195.00	Oct 16	$0.00	$2.15	$1.08	$0.40 07/06	$1.08–$1.10	$0.40	4

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 599

Total Puts 461

Put/Call Ratio 0.77

Net Difference 138

Prior's Put/Call Breakdown

Total Calls 474

Total Puts 271

Put/Call Ratio 1.00

Net Difference 203

Prior 7-Day Put/Call Summary

Total Calls 1,884

Total Puts 1,773

Average Put/Call Ratio 1.07

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...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card