Tour v528
AON
AON PLC A
$290.82 -1.63%
$292.02 (+0.41%)🌙
as of 09/21 06:09 PM
(9/18 18:09) ◀
|
Monday, September 21, 2026 (6:09pm)
January 2026
|
▶
◀ 9/21 18:09

Option Volume

Detail
ℹ
Current (09/21) 302
Calls: 149 (49%)
Puts: 153 (51%)
Prior (09/18) 603
Calls: 293 (49%)
Puts: 310 (51%)
Current vs Prior -49.92%
Calls: -49.15% (Calls)
Puts: -50.65% (Puts)
Prior 7-Day Total 2,833
Calls: 1,913 (68%)
Puts: 920 (32%)
Prior 7-Day Average 404
Calls: 273 (68%)
Puts: 131 (32%)
Current vs Prior 7-Day Avg -25.38%
Calls: -45.48%
Puts: +16.41%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/21) $224.8K
Calls: $105.7K (47%)
Puts: $119.0K (53%)
Prior (09/18) $242.6K
Calls: $106.2K (44%)
Puts: $136.5K (56%)
Current vs Prior -7.36%
Calls: -0.40%
Puts: -12.77%
Prior 7-Day Total $1.72M
Calls: $812.4K (47%)
Puts: $906.8K (53%)
Prior 7-Day Average $245.6K
Calls: $116.1K (47%)
Puts: $129.5K (53%)
Current vs Prior 7-Day Avg -8.48%
Calls: -8.90%
Puts: -8.11%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/21) 1.03
Prior (09/18) 1.06
Current vs Prior -2.95%
Prior 7-Day Average 1.05
Current vs Prior 7-Day Avg -2.49%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/21) 8,465
Calls: 4,525 (53%)
Puts: 3,940 (47%)
Prior (09/18) 10,051
Calls: 5,895 (59%)
Puts: 4,156 (41%)
Current vs Prior -15.78%
Prior 7-Day Total 38,832
Calls: 21,978 (57%)
Puts: 16,854 (43%)
Prior 7-Day Average 5,547
Calls: 3,139 (57%)
Puts: 2,407 (43%)
Current vs Prior 7-Day Avg +52.59%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)
Current 7.46% | 11.07%
Prior 7.41% | 11.31%
Current vs Prior +0.73% | -2.14%
Prior 7-Day Avg 4.96% | 8.57%
Current vs 7-Day Avg +50.43% | +29.18%
Prior 7-Day Eod 7.41% | 11.31%
Current vs 7-Day Eod +0.73% | -2.14%
Sentiment BEARISH

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

Below-average activity with volume down 50% vs prior. Slightly bearish P/C ratio of 1.03. Declining open interest (down 16%) indicates positions being closed.

Smart Money BEARISH
Retail Flow NEUTRAL
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BEARISH
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
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 2 of results (avg 6.7%, best 6.6%)

CALLS (0)
No calls meet the criteria
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Oct 1647.2050.40$48.806.6%--0.9448
$330.00Oct 1637.2039.80$38.506.8%--0.9373

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. 7 found (avg delta 0.79, highest 0.94)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Oct 1614.2017.00$15.6017.9%30.734
$290.00Oct 167.9010.20$9.0525.4%150.5410
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Oct 1647.2050.40$48.806.6%--0.9448
$330.00Oct 1637.2039.80$38.506.8%--0.9373
$320.00Oct 1627.6030.80$29.2011.0%--0.90658
$310.00Oct 1618.7021.30$20.0013.0%40.81290
$300.00Oct 1611.2014.10$12.6522.9%40.65709

Most actively traded options today. High liquidity = easy entry/exit. 12 active (total vol 193, top 95)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Oct 160.000.70$0.35200.0%160.03196
$290.00Oct 167.9010.20$9.0525.4%150.5410
$300.00Oct 162.806.80$4.8083.3%150.3673
$310.00Oct 161.203.10$2.1588.4%140.20233
$330.00Oct 160.051.65$0.85188.2%70.08141
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Oct 165.508.20$6.8539.4%950.46124
$280.00Oct 162.104.60$3.3574.6%90.2789
$270.00Oct 161.052.90$1.9893.4%70.16196
$300.00Oct 1611.2014.10$12.6522.9%40.65709
$310.00Oct 1618.7021.30$20.0013.0%40.81290

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. 10 found (best R:R 34.71, avg 9.20)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$320.00$330.00Oct 16$0.28$9.72$0.2811%34.71$320.28
$310.00$320.00Oct 16$1.02$8.98$1.0220%8.80$311.02
$280.00$290.00Oct 16$6.55$3.45$6.5573%0.53$286.55
$290.00$300.00Oct 16$4.25$5.75$4.2554%1.35$294.25
$340.00$350.00Oct 16$0.45$9.55$0.457%21.22$340.45
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$280.00$270.00Oct 16$1.37$8.63$1.3727%6.30$278.63
$270.00$260.00Oct 16$0.68$9.32$0.6816%13.71$269.32
$300.00$290.00Oct 16$5.80$4.20$5.8065%0.72$294.20
$290.00$280.00Oct 16$3.50$6.50$3.5046%1.86$286.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 7 found (best R:R 0.36, avg 0.19)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$300.00$310.00Oct 16$2.65$2.65$7.3564%0.36$302.65
$340.00$350.00Oct 16$0.45$0.45$9.5593%0.05$340.45
$310.00$320.00Oct 16$1.02$1.02$8.9880%0.11$311.02
$320.00$330.00Oct 16$0.28$0.28$9.7289%0.03$320.28
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$290.00$280.00Oct 16$3.50$3.50$6.5054%0.54$286.50
$270.00$260.00Oct 16$0.68$0.68$9.3284%0.07$269.32
$280.00$270.00Oct 16$1.37$1.37$8.6373%0.16$278.63

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. 4 found (cheapest 5.47% of stock, avg 6.40%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$290.00Oct 16$9.05$6.85$15.90$274.10$305.905.47%
$300.00Oct 16$4.80$12.65$17.45$282.55$317.456.00%
$280.00Oct 16$15.60$3.35$18.95$261.05$298.956.52%
$310.00Oct 16$2.15$20.00$22.15$287.85$332.157.62%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 0.74% of stock, avg 1.85%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$330.00$260.00Oct 16$0.85$1.30$2.15$257.85$332.15
$320.00$260.00Oct 16$1.13$1.30$2.43$257.57$322.43
$360.00$260.00Oct 16$1.13$1.30$2.43$257.57$362.43
$330.00$270.00Oct 16$0.85$1.98$2.83$267.17$332.83
$320.00$270.00Oct 16$1.13$1.98$3.11$266.89$323.11
$360.00$270.00Oct 16$1.13$1.98$3.11$266.89$363.11
$310.00$260.00Oct 16$2.15$1.30$3.45$256.55$313.45
$310.00$270.00Oct 16$2.15$1.98$4.13$265.87$314.13
$330.00$280.00Oct 16$0.85$3.35$4.20$275.80$334.20
$320.00$280.00Oct 16$1.13$3.35$4.48$275.52$324.48

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 0.13, avg credit $1.61)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
260/270340/350Oct 16$1.13$8.8778%0.13$268.87$341.13
270/280340/350Oct 16$1.82$8.1867%0.22$278.18$341.82
260/270320/330Oct 16$0.96$9.0473%0.11$269.04$320.96
260/270310/320Oct 16$1.70$8.3064%0.20$268.30$311.70
270/280320/330Oct 16$1.65$8.3562%0.20$278.35$321.65
270/280310/320Oct 16$2.39$7.6154%0.31$277.61$312.39

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 13 found (best R:R 99.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$290.00$300.00$310.00Oct 16$1.60$8.4035%5.25
$280.00$290.00$300.00Oct 16$2.30$7.7038%3.35
$320.00$330.00$340.00Oct 16$0.23$9.774%42.48
$310.00$320.00$330.00Oct 16$0.74$9.2612%12.51
$300.00$310.00$320.00Oct 16$1.63$8.3724%5.13
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$310.00$320.00$330.00Oct 16$0.10$9.9012%99.00
$290.00$300.00$310.00Oct 16$1.55$8.4535%5.45
$260.00$270.00$280.00Oct 16$0.69$9.3117%13.49
$280.00$290.00$300.00Oct 16$2.30$7.7038%3.35
$270.00$280.00$290.00Oct 16$2.13$7.8730%3.69

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 14 found (best net $-1.05, 11 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$280.00$290.001:2Oct 16-$2.50$7.50
$290.00$300.001:2Oct 16-$0.55$9.45
$310.00$320.001:2Oct 16-$0.11$9.89
$320.00$330.001:2Oct 16-$0.57$9.43
$330.00$340.001:2Oct 16-$0.75$9.25
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$300.00$290.001:2Oct 16-$1.05$8.95
$310.00$300.001:2Oct 16-$5.30$4.70
$280.00$270.001:2Oct 16-$0.61$9.39
$270.00$260.001:2Oct 16-$0.62$9.38
$290.00$280.001:2Oct 16$0.15$9.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 0.96%, avg 0.42%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$300.00Oct 16$2.800.363.2%0.96%4.12%1573
$310.00Oct 16$1.200.206.6%0.41%7.01%14233
$320.00Oct 16$0.800.1110.0%0.28%10.31%4140
$340.00Oct 16$0.100.0716.9%0.03%16.95%--92

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. 174 contracts (avg 338 vol/day, 161 traded recently)

AON averages only 338 option contracts/day, so quotes are thin and bid/ask spreads run wide. Use the last actually-traded price below to set a limit order rather than chasing the displayed ask. Most tradeable call: the $210.00 10-16 call last traded $89.00 on 09/17 (now $80.40/$83.00) — try a limit near $81.70. Also watch the $200.00 01-15 call last traded $110.50 on 09/09 (now $92.40/$95.80) — try a limit near $94.10; the $210.00 11-20 call last traded $148.10 on 08/14 (now $80.50/$84.30) — try a limit near $82.40. Most tradeable put: the $400.00 10-16 put last traded $106.49 on 09/18 (now $107.20/$110.30) — try a limit near $107.20.
CALLS (97)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$290.00Oct 16$7.90$10.20$9.05$12.79 09/18$9.05–$68.00$9.0510
$300.00Oct 16$2.80$6.80$4.80$7.00 09/18$4.80–$58.30$4.8073
$300.00Nov 20$10.00$11.30$10.65$29.00 09/08$10.65–$60.40$10.655
$300.00Jan 15$13.60$17.80$15.70$18.70 09/17$15.70–$64.20$15.703
$300.00Apr 16$20.90$24.90$22.90$25.50 09/18$22.90–$70.25$22.909
$280.00Oct 16$14.20$17.00$15.60$21.70 09/17$15.60–$77.75$15.604
$280.00Jan 15$24.20$27.80$26.00$57.97 08/31$26.00–$81.95$26.001
$280.00Apr 16$32.70$34.30$33.50$63.52 09/02$33.50–$86.60$33.501
$310.00Oct 16$1.20$3.10$2.15$3.51 09/18$2.15–$48.85$2.15233
$310.00Nov 20$6.70$7.40$7.05$17.00 09/14$7.05–$51.80$7.053
$310.00Dec 18$8.40$10.90$9.65$12.30 09/17$9.65–$19.75$9.654
$310.00Jan 15$10.40$13.10$11.75$19.90 09/10$11.75–$56.05$11.759
$310.00Apr 16$16.80$20.60$18.70$25.20 09/11$18.70–$62.60$18.703
$270.00Oct 16$22.70$25.40$24.05$28.37 09/18$24.05–$87.60$24.052
$270.00Jan 15$31.20$34.50$32.85$66.62 08/31$32.85–$91.05$32.851
$270.00Apr 16$37.30$40.90$39.10$55.80 09/14$39.10–$95.20$39.102
$320.00Oct 16$0.80$1.45$1.13$1.63 09/18$1.13–$40.00$1.13140
$320.00Nov 20$4.20$5.00$4.60$4.95 09/18$4.60–$43.45$4.605
$320.00Dec 18$5.20$8.30$6.75$8.00 09/18$6.75–$14.80$6.757
$320.00Jan 15$7.00$10.00$8.50$11.20 09/17$8.50–$48.25$8.5042
$320.00Apr 16$13.30$17.10$15.20$23.00 09/09$15.20–$55.30$15.2010
$260.00Jan 15$38.40$42.00$40.20$111.00 07/29$40.20–$100.65$40.202
$260.00Apr 16$44.30$47.90$46.10$67.05 09/01$46.10–$104.35$46.101
$330.00Oct 16$0.05$1.65$0.85$0.83 09/18$0.85–$31.30$0.83141
$330.00Nov 20$1.90$3.70$2.80$2.25 09/18$2.80–$35.50$2.259
$330.00Dec 18$3.20$6.30$4.75$7.00 09/17$4.75–$11.30$4.7515
$330.00Jan 15$5.20$8.20$6.70$12.00 09/15$6.70–$40.80$6.7040
$330.00Apr 16$10.40$14.20$12.30$18.67 09/09$12.30–$48.25$12.308
$250.00Dec 18$44.40$47.70$46.05$52.10 09/17$46.05–$65.40$46.052
$250.00Jan 15$46.50$50.00$48.25$83.76 08/31$48.25–$110.05$48.252
$250.00Apr 16$51.70$55.30$53.50$72.00 09/14$53.50–$113.25$53.503
$340.00Oct 16$0.10$1.50$0.80$0.80 09/17$0.45–$23.50$0.8092
$340.00Nov 20$0.30$3.80$2.05$5.30 09/14$2.05–$28.90$2.0554
$340.00Jan 15$3.30$6.20$4.75$9.30 09/15$4.75–$34.25$4.7561
$340.00Apr 16$8.00$11.70$9.85$17.10 09/14$9.85–$42.10$9.8510
$240.00Oct 16$50.20$53.80$52.00--$52.00–$117.10$50.202
$240.00Jan 15$55.10$58.40$56.75$116.18 08/20$56.75–$119.60$56.752
$240.00Apr 16$59.80$63.00$61.40$67.00 09/17$61.40–$122.75$61.402
$350.00Oct 16$0.00$0.70$0.35$0.10 09/18$0.25–$16.90$0.10196
$350.00Nov 20$0.00$3.30$1.65$6.80 09/08$1.65–$22.65$1.657
$350.00Dec 18$1.50$3.00$2.25$2.95 09/18$2.15–$5.85$2.251
$350.00Jan 15$3.00$5.20$4.10$5.10 09/17$4.10–$28.45$4.10181
$350.00Apr 16$6.00$9.40$7.70$9.40 09/17$7.70–$36.20$7.7012
$230.00Oct 16$60.20$63.70$61.95--$61.95–$127.15$60.201
$230.00Nov 20$61.10$64.60$62.85$109.70 08/31$62.85–$127.65$62.851
$360.00Oct 16$0.00$2.25$1.13$0.34 09/16$0.28–$11.50$0.34387
$360.00Nov 20$0.00$1.60$0.80$2.19 09/17$0.80–$17.60$0.80156
$360.00Jan 15$1.65$3.20$2.42$5.20 09/15$2.42–$23.20$2.4295
$360.00Apr 16$4.90$7.90$6.40$7.28 09/18$6.40–$31.60$6.406
$370.00Oct 16$0.00$2.20$1.10$0.70 09/15$0.25–$7.90$0.7079
$370.00Nov 20$0.00$2.80$1.40$1.35 09/11$1.23–$13.30$1.3514
$370.00Jan 15$1.05$3.30$2.17$2.28 09/18$2.08–$18.75$2.17183
$370.00Apr 16$3.30$6.60$4.95$13.88 09/01$4.95–$27.00$4.951
$210.00Oct 16$80.40$83.00$81.70$89.00 09/17$81.70–$146.90$81.702
$210.00Nov 20$80.50$84.30$82.40$148.10 08/14$82.40–$147.30$82.401
$380.00Oct 16$0.00$2.15$1.08$0.40 09/09$0.18–$5.55$0.40153
$380.00Nov 20$0.00$2.60$1.30$1.50 09/14$0.65–$10.10$1.3064
$380.00Dec 18$0.00$2.95$1.48$1.90 09/14$1.35–$2.15$1.484
$380.00Jan 15$0.00$3.40$1.70$3.80 09/14$1.55–$15.30$1.70328
$380.00Apr 16$2.50$5.80$4.15--$4.15–$23.10$2.501
$200.00Jan 15$92.40$95.80$94.10$110.50 09/09$94.10–$158.55$94.101
$195.00Oct 16$95.00$98.60$96.80--$96.80–$161.75$95.002
$390.00Oct 16$0.00$2.15$1.08$0.30 09/08$0.28–$3.33$0.30357
$390.00Nov 20$0.00$2.40$1.20$1.90 09/04$1.20–$7.40$1.2010
$390.00Jan 15$0.00$1.55$0.78$1.40 09/17$0.78–$12.00$0.78152
$390.00Apr 16$1.15$5.10$3.13$6.30 09/15$3.13–$19.70$3.132
$400.00Oct 16$0.00$0.60$0.30$0.14 09/10$0.10–$2.63$0.14322
$400.00Nov 20$0.00$2.30$1.15$5.20 08/20$1.15–$5.80$1.1512
$400.00Jan 15$0.00$1.00$0.50$2.25 09/08$0.50–$9.65$0.50266
$400.00Apr 16$0.70$4.10$2.40$2.90 09/17$2.40–$16.75$2.4010
$410.00Oct 16$0.00$0.55$0.28$0.11 09/14$0.10–$1.78$0.11115
$410.00Nov 20$0.00$2.25$1.13$4.10 08/28$1.13–$4.15$1.133
$410.00Dec 18$0.00$2.45$1.23$0.65 09/11$1.18–$1.65$0.653
$410.00Jan 15$0.00$0.80$0.40$1.28 09/10$0.40–$7.65$0.4095
$410.00Apr 16$0.30$3.70$2.00$3.60 09/11$2.00–$14.20$2.001
$420.00Oct 16$0.00$2.15$1.08$1.50 08/13$0.05–$1.60$1.0822
$420.00Jan 15$0.00$1.10$0.55$1.00 09/17$0.45–$6.15$0.55118
$420.00Apr 16$0.00$3.50$1.75--$1.73–$12.00--1
$430.00Oct 16$0.00$2.15$1.08$1.20 08/12$1.08–$1.48$1.085
$430.00Jan 15$0.00$2.40$1.20$8.60 08/05$0.53–$4.78$1.2040
$430.00Apr 16$0.00$3.30$1.65$2.35 09/15$1.48–$10.15$1.652
$440.00Oct 16$0.00$2.15$1.08$0.73 09/01$0.05–$1.33$0.7310
$440.00Jan 15$0.00$2.30$1.15$9.10 07/29$1.10–$3.85$1.1548
$440.00Apr 16$0.00$2.20$1.10$1.55 09/11$0.93–$8.40$1.101
$450.00Oct 16$0.00$2.15$1.08$1.05 08/06$1.08–$1.23$1.053
$450.00Nov 20$0.00$2.15$1.08$2.00 08/11$1.08–$1.63$1.082
$450.00Jan 15$0.00$2.25$1.13$3.30 08/14$0.40–$2.90$1.139
$460.00Oct 16$0.00$2.15$1.08--$1.08–$1.20--1
$460.00Nov 20$0.00$2.15$1.08$1.55 08/11$1.08–$1.48$1.081
$460.00Jan 15$0.00$2.20$1.10$2.55 08/14$0.85–$2.53$1.109
$470.00Oct 16$0.00$2.15$1.08--$1.08–$1.20--6
$470.00Jan 15$0.00$2.20$1.10$1.10 09/01$0.65–$1.95$1.103
$480.00Oct 16$0.00$2.15$1.08--$1.08–$1.18--1
$480.00Jan 15$0.00$2.15$1.08$2.60 08/03$0.50–$1.80$1.081
$480.00Apr 16$0.00$1.55$0.78$1.31 09/10$0.35–$4.38$0.781
$490.00Oct 16$0.00$2.15$1.08--$1.08–$1.20--1
$490.00Jan 15$0.00$2.15$1.08$1.90 08/07$1.08–$1.65$1.083
PUTS (77)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$290.00Oct 16$5.50$8.20$6.85$4.90 09/18$0.85–$6.85$5.50124
$290.00Nov 20$12.10$14.40$13.25$11.15 09/18$1.88–$13.25$12.1020
$290.00Dec 18$12.10$15.80$13.95$11.80 09/17$8.50–$13.95$12.103
$290.00Jan 15$13.90$17.80$15.85$14.68 09/18$3.13–$15.85$14.6868
$290.00Apr 16$18.50$22.40$20.45$19.00 09/18$6.00–$20.45$19.0012
$300.00Oct 16$11.20$14.10$12.65$9.90 09/18$0.90–$12.65$11.20709
$300.00Nov 20$16.00$18.60$17.30$16.15 09/18$2.00–$17.30$16.1530
$300.00Dec 18$18.70$21.50$20.10$14.96 09/16$11.80–$20.10$18.702
$300.00Jan 15$19.10$23.10$21.10$18.33 09/17$4.22–$21.10$19.1024
$300.00Apr 16$23.60$27.70$25.65$14.10 09/08$7.65–$25.65$23.603
$280.00Oct 16$2.10$4.60$3.35$2.30 09/18$0.65–$3.35$2.3089
$280.00Nov 20$7.10$9.00$8.05$7.84 09/18$1.30–$8.05$7.8420
$280.00Jan 15$10.50$13.30$11.90$10.10 09/18$2.38–$11.90$10.5034
$310.00Oct 16$18.70$21.30$20.00$15.95 09/17$0.98–$20.00$18.70290
$310.00Nov 20$23.30$25.70$24.50$16.15 09/11$3.18–$24.50$23.30799
$310.00Dec 18$24.30$27.40$25.85$18.35 09/15$15.95–$25.85$24.301
$310.00Jan 15$25.70$29.00$27.35$21.93 09/16$5.60–$27.35$25.7085
$310.00Apr 16$29.70$32.80$31.25$15.20 08/31$9.75–$31.25$29.7052
$270.00Oct 16$1.05$2.90$1.98$0.87 09/18$0.38–$2.25$1.05196
$270.00Nov 20$4.20$5.80$5.00$4.30 09/18$0.98–$5.00$4.308
$270.00Jan 15$7.70$9.20$8.45$5.05 09/09$1.40–$8.45$7.7064
$270.00Apr 16$10.30$14.20$12.25$7.66 09/09$3.68–$12.25$10.309
$320.00Oct 16$27.60$30.80$29.20$23.68 09/17$1.88–$29.20$27.60658
$320.00Nov 20$30.90$33.10$32.00$28.93 09/18$4.85–$32.00$30.9037
$320.00Dec 18$31.60$34.90$33.25$29.93 09/18$21.70–$33.25$31.603
$320.00Jan 15$32.80$36.20$34.50$25.90 09/10$7.65–$34.50$32.8023
$320.00Apr 16$36.80$39.80$38.30$20.50 08/31$12.25–$38.30$36.8017
$260.00Oct 16$0.00$2.60$1.30$0.45 09/18$0.23–$1.38$0.4584
$260.00Nov 20$2.10$3.50$2.80$2.33 09/09$1.38–$3.23$2.337
$260.00Dec 18$3.20$5.40$4.30$3.92 09/18$2.63–$4.30$3.923
$260.00Jan 15$5.50$7.30$6.40$2.35 09/01$1.38–$6.40$5.507
$260.00Apr 16$7.20$11.00$9.10$5.63 09/09$2.78–$9.10$7.205
$330.00Oct 16$37.20$39.80$38.50$23.90 09/10$3.30–$38.50$37.2073
$330.00Nov 20$39.30$41.40$40.35$7.30 08/28$7.00–$40.35$39.302
$330.00Dec 18$40.10$42.80$41.45$36.70 09/17$27.85–$41.45$40.101
$330.00Jan 15$41.20$43.80$42.50$19.30 09/03$10.00–$42.50$41.2031
$330.00Apr 16$43.50$47.40$45.45$34.08 09/09$14.80–$45.45$43.5031
$250.00Oct 16$0.00$0.55$0.28$0.30 09/10$0.20–$1.18$0.281
$250.00Jan 15$2.80$4.80$3.80$2.80 09/10$1.55–$3.80$2.8011
$250.00Apr 16$5.20$8.10$6.65$5.10 09/10$2.25–$7.40$5.2018
$250.00Dec 18$1.00$3.70$2.35--$2.35–$2.35—$1.001
$340.00Oct 16$47.20$50.40$48.80$43.35 09/17$5.45–$48.80$47.2048
$340.00Nov 20$48.20$50.60$49.40$16.30 08/31$9.30–$49.40$48.202
$340.00Jan 15$49.60$52.10$50.85$45.00 09/16$13.10–$50.85$49.6042
$240.00Oct 16$0.10$2.25$1.18--$0.13–$1.27$0.102
$240.00Jan 15$1.60$4.00$2.80$2.03 09/17$1.13–$2.80$2.032
$240.00Apr 16$3.30$6.10$4.70$4.60 09/17$1.68–$4.80$4.604
$350.00Oct 16$57.20$60.50$58.85$42.50 09/10$8.75–$58.85$57.206
$350.00Nov 20$57.30$60.50$58.90$44.83 09/10$13.55–$58.90$57.303
$350.00Dec 18$57.70$60.40$59.05$45.73 09/10$42.70–$59.05$57.702
$350.00Jan 15$58.30$61.70$60.00$21.30 07/24$17.25–$60.00$58.302
$230.00Jan 15$0.65$3.60$2.13$1.36 09/17$1.05–$2.13$1.364
$230.00Apr 16$1.50$4.70$3.10$1.75 09/09$1.10–$3.65$1.755
$360.00Oct 16$67.20$70.60$68.90$18.00 08/17$13.20–$68.90$67.203
$360.00Nov 20$67.20$70.80$69.00$18.20 08/28$18.05–$69.00$67.202
$360.00Jan 15$67.60$70.30$68.95$64.43 09/18$21.65–$68.95$67.6033
$220.00Oct 16$0.00$2.15$1.08$0.10 09/17$0.10–$1.18$0.103
$220.00Nov 20$0.00$2.60$1.30$0.40 08/31$1.13–$1.35$0.407
$220.00Jan 15$0.20$3.10$1.65$0.85 09/11$0.68–$1.65$0.8543
$220.00Apr 16$0.85$4.10$2.47$1.55 09/16$0.78–$2.47$1.5510
$370.00Oct 16$77.20$80.70$78.95$22.80 08/06$19.10–$78.95$77.20--
$370.00Jan 15$77.20$80.50$78.85$28.70 07/31$27.30–$78.85$77.2019
$210.00Oct 16$0.00$2.15$1.08--$1.08–$1.15--4
$210.00Apr 16$0.70$2.90$1.80$1.25 09/18$0.63–$1.80$1.253
$380.00Oct 16$87.20$90.70$88.95$25.60 07/27$27.00–$88.95$87.20--
$380.00Jan 15$87.20$90.80$89.00$34.50 07/31$33.75–$89.00$87.204
$200.00Oct 16$0.00$1.00$0.50$1.01 07/28$0.13–$1.13$0.503
$195.00Oct 16$0.00$2.15$1.08--$0.55–$1.13--4
$195.00Jan 15$0.00$2.60$1.30$0.51 09/17$0.78–$1.35$0.511
$390.00Oct 16$97.20$100.50$98.85$34.69 07/31$35.55–$98.85$97.20--
$390.00Jan 15$97.20$100.30$98.75$44.20 08/05$40.70–$98.75$97.2022
$185.00Nov 20$0.00$2.40$1.20$0.20 09/17$1.20–$1.25$0.201
$400.00Oct 16$107.20$110.30$108.75$106.49 09/18$44.55–$108.75$107.201
$400.00Jan 15$107.20$110.40$108.80$36.50 07/28$49.05–$108.80$107.20--
$440.00Jan 15$147.20$150.90$149.05$78.60 07/29$84.80–$149.05$147.20--
$480.00Oct 16$187.20$190.90$189.05$142.80 08/31$124.65–$189.05$187.20--
$490.00Oct 16$197.20$200.90$199.05$135.60 07/23$134.65–$199.05$197.20--

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 149
Total Puts 153
Put/Call Ratio 1.03
Net Difference -4

Prior's Put/Call Breakdown

Total Calls 293
Total Puts 310
Put/Call Ratio 1.06
Net Difference -17

Prior 7-Day Put/Call Summary

Total Calls 1,913
Total Puts 920
Average Put/Call Ratio 1.05
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