Tour v528
AON
AON PLC A
$295.64 -0.14%
(9/17 18:10) ◀
|
Friday, September 18, 2026 (6:09pm)
January 2026
|
▶ (9/21 18:09)
◀ 9/18 18:09 ▶

Option Volume

Detail
ℹ
Current (09/18) 603
Calls: 293 (49%)
Puts: 310 (51%)
Prior (09/17) 306
Calls: 120 (39%)
Puts: 186 (61%)
Current vs Prior +97.06%
Calls: +144.17% (Calls)
Puts: +66.67% (Puts)
Prior 7-Day Total 2,529
Calls: 1,799 (71%)
Puts: 730 (29%)
Prior 7-Day Average 361
Calls: 257 (71%)
Puts: 104 (29%)
Current vs Prior 7-Day Avg +66.90%
Calls: +14.01%
Puts: +197.26%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/18) $242.6K
Calls: $106.2K (44%)
Puts: $136.5K (56%)
Prior (09/17) $488.9K
Calls: $97.3K (20%)
Puts: $391.6K (80%)
Current vs Prior -50.38%
Calls: +9.10%
Puts: -65.15%
Prior 7-Day Total $1.66M
Calls: $784.3K (47%)
Puts: $875.9K (53%)
Prior 7-Day Average $237.2K
Calls: $112.0K (47%)
Puts: $125.1K (53%)
Current vs Prior 7-Day Avg +2.29%
Calls: -5.25%
Puts: +9.05%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/18) 1.06
Prior (09/17) 1.55
Current vs Prior -31.74%
Prior 7-Day Average 1.00
Current vs Prior 7-Day Avg +6.05%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/18) 10,051
Calls: 5,895 (59%)
Puts: 4,156 (41%)
Prior (09/17) 1,253
Calls: 916 (73%)
Puts: 337 (27%)
Current vs Prior +702.15%
Prior 7-Day Total 38,754
Calls: 21,673 (56%)
Puts: 17,081 (44%)
Prior 7-Day Average 5,536
Calls: 3,096 (56%)
Puts: 2,440 (44%)
Current vs Prior 7-Day Avg +81.55%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)Expiry (09/18) | Next (10/16)
Current 3.55% | 7.41%3.55% | 7.41%
Prior 3.78% | 8.07%3.78% | 8.07%
Current vs Prior +95.81% | +40.15%-6.12% | -8.24%
Prior 7-Day Avg 4.67% | 8.16%4.67% | 8.16%
Current vs 7-Day Avg +58.59% | +38.62%-23.96% | -9.24%
Prior 7-Day Eod 3.78% | 8.07%3.78% | 8.07%
Current vs 7-Day Eod +95.81% | +40.15%-6.12% | -8.24%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 19.73% | 13.12%
Calls: 17.75% | 9.89%
Puts: 21.71% | 16.35%
Prior 19.73% | 13.12%
Calls: 17.75% | 9.89%
Puts: 21.71% | 16.35%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 19.73% | 13.12%
Calls: 17.75% | 9.89%
Puts: 21.71% | 16.35%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 50% vs prior. Above-average activity with volume up 97% vs prior. Slightly bearish P/C ratio of 1.06. P/C ratio dropping 32% - sentiment shifting bullish.

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 BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 3 of results (avg 8.8%, best 7.8%)

CALLS (0)
No calls meet the criteria
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Sep 1832.2034.80$33.507.8%40.9416
$340.00Oct 1642.2046.20$44.209.0%--0.9548
$330.00Oct 1632.6035.90$34.259.6%--0.9273

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. 11 found (avg delta 0.85, highest 0.99)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Oct 1626.4029.50$27.9511.1%10.891
$290.00Oct 1610.9013.60$12.2522.0%130.642
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Sep 1812.7014.80$13.7515.3%50.996
$320.00Sep 1822.2024.80$23.5011.1%10.9513
$340.00Oct 1642.2046.20$44.209.0%--0.9548
$300.00Sep 183.804.70$4.2521.2%90.9458
$330.00Sep 1832.2034.80$33.507.8%40.9416

Most actively traded options today. High liquidity = easy entry/exit. 19 active (total vol 535, top 210)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Oct 162.053.80$2.9359.7%2100.2585
$290.00Oct 1610.9013.60$12.2522.0%130.642
$300.00Oct 164.907.30$6.1039.3%120.4374
$310.00Sep 180.000.05$0.03166.7%110.0127
$330.00Oct 160.651.05$0.8547.1%90.08132
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Oct 160.901.35$1.1339.8%1800.1026
$260.00Oct 160.300.60$0.4566.7%300.0571
$290.00Sep 180.000.20$0.10200.0%150.06243
$300.00Sep 183.804.70$4.2521.2%90.9458
$290.00Oct 163.005.70$4.3562.1%70.36118

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. 12 found (best R:R 7.70, avg 11.72)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$310.00$320.00Oct 16$1.15$8.85$1.1525%7.70$311.15
$330.00$340.00Oct 16$0.40$9.60$0.408%24.00$330.40
$340.00$350.00Oct 16$0.20$9.80$0.205%49.00$340.20
$320.00$330.00Oct 16$0.93$9.07$0.9316%9.75$320.93
$300.00$310.00Oct 16$3.17$6.83$3.1743%2.15$303.17
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$280.00$270.00Oct 16$0.92$9.08$0.9219%9.87$279.08
$300.00$290.00Sep 18$4.15$5.85$4.1594%1.41$295.85
$290.00$280.00Oct 16$2.30$7.70$2.3036%3.35$287.70
$270.00$260.00Oct 16$0.68$9.32$0.6810%13.71$269.32
$300.00$290.00Oct 16$5.30$4.70$5.3057%0.89$294.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 0.05, avg 0.14)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$330.00$340.00Sep 18$0.52$0.52$9.4894%0.05$330.52
$300.00$310.00Oct 16$3.17$3.17$6.8357%0.46$303.17
$320.00$330.00Oct 16$0.93$0.93$9.0784%0.10$320.93
$340.00$350.00Oct 16$0.20$0.20$9.8095%0.02$340.20
$330.00$340.00Oct 16$0.40$0.40$9.6092%0.04$330.40
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$270.00$260.00Oct 16$0.68$0.68$9.3290%0.07$269.32
$290.00$280.00Oct 16$2.30$2.30$7.7064%0.30$287.70
$280.00$270.00Oct 16$0.92$0.92$9.0881%0.10$279.08

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. 8 found (cheapest 1.46% of stock, avg 6.31%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$300.00Sep 18$0.08$4.25$4.33$295.67$304.331.46%
$310.00Sep 18$0.03$13.75$13.78$296.22$323.784.66%
$300.00Oct 16$6.10$9.65$15.75$284.25$315.755.33%
$290.00Oct 16$12.25$4.35$16.60$273.40$306.605.61%
$310.00Oct 16$2.93$16.50$19.43$290.57$329.436.57%
$320.00Sep 18$0.25$23.50$23.75$296.25$343.758.03%
$320.00Oct 16$1.78$24.75$26.53$293.47$346.538.97%
$270.00Oct 16$27.95$1.13$29.08$240.92$299.089.84%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 18 found (cheapest 0.06% of stock, avg 1.34%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$300.00$290.00Sep 18$0.08$0.10$0.18$289.82$300.18
$330.00$290.00Sep 18$0.55$0.10$0.65$289.35$330.65
$300.00$270.00Sep 18$0.08$1.08$1.16$268.84$301.16
$300.00$280.00Sep 18$0.08$1.10$1.18$278.82$301.18
$330.00$270.00Sep 18$0.55$1.08$1.63$268.37$331.63
$330.00$280.00Sep 18$0.55$1.10$1.65$278.35$331.65
$330.00$270.00Oct 16$0.85$1.13$1.98$268.02$331.98
$320.00$270.00Oct 16$1.78$1.13$2.91$267.09$322.91
$330.00$280.00Oct 16$0.85$2.05$2.90$277.10$332.90
$320.00$280.00Oct 16$1.78$2.05$3.83$276.17$323.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 8 found (best R:R 0.10, avg credit $1.47)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
260/270340/350Oct 16$0.88$9.1285%0.10$269.12$340.88
260/270330/340Oct 16$1.08$8.9281%0.12$268.92$331.08
260/270320/330Oct 16$1.61$8.3974%0.19$268.39$321.61
270/280340/350Oct 16$1.12$8.8876%0.13$278.88$341.12
270/280330/340Oct 16$1.32$8.6872%0.15$278.68$331.32
270/280320/330Oct 16$1.85$8.1565%0.23$278.15$321.85
260/270310/320Oct 16$1.83$8.1764%0.22$268.17$311.83
270/280310/320Oct 16$2.07$7.9356%0.26$277.93$312.07

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 19 found (best R:R 0.87, cheapest $0.08)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$310.00$320.00$330.00Oct 16$0.22$9.7817%44.45
$310.00$320.00$330.00Sep 18$0.08$9.925%124.00
$330.00$340.00$350.00Oct 16$0.20$9.806%49.00
$320.00$330.00$340.00Oct 16$0.53$9.4711%17.87
$300.00$310.00$320.00Sep 18$0.27$9.732%36.04
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$290.00$300.00$310.00Sep 18$5.35$4.6593%0.87
$280.00$290.00$300.00Sep 18$5.15$4.8580%0.94
$290.00$300.00$310.00Oct 16$1.55$8.4539%5.45
$260.00$270.00$280.00Oct 16$0.24$9.7614%40.67
$300.00$310.00$320.00Oct 16$1.40$8.6027%6.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 23 found (best net $-4.00, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$310.00$320.001:2Oct 16-$0.63$9.37
$330.00$340.001:2Oct 16-$0.05$9.95
$340.00$350.001:2Oct 16-$0.05$9.95
$310.00$320.001:2Sep 18-$0.47$9.53
$320.00$330.001:2Sep 18-$0.85$9.15
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$320.00$310.001:2Sep 18-$4.00$6.00
$310.00$300.001:2Oct 16-$2.80$7.20
$280.00$270.001:2Oct 16-$0.21$9.79
$320.00$310.001:2Oct 16-$8.25$1.75
$280.00$270.001:2Sep 18-$1.06$8.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 1.66%, avg 0.77%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$300.00Oct 16$4.900.431.5%1.66%3.13%1274
$310.00Oct 16$2.050.254.9%0.69%5.55%21085
$320.00Oct 16$1.450.168.2%0.49%8.73%6140
$330.00Oct 16$0.650.0811.6%0.22%11.84%9132

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 343 vol/day, 155 traded recently)

AON averages only 343 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 $94.40/$97.80) — try a limit near $96.10. Also watch the $210.00 11-20 call last traded $148.10 on 08/14 (now $85.60/$89.30) — try a limit near $87.45; the $230.00 11-20 call last traded $109.70 on 08/31 (now $66.30/$69.50) — try a limit near $67.90. Most tradeable put: the $390.00 01-15 put last traded $44.20 on 08/05 (now $92.20/$95.60) — try a limit near $92.20.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$300.00Sep 18$0.00$0.15$0.08$32.00 09/02$0.08–$56.90$0.0816
$300.00Oct 16$4.90$7.30$6.10$36.90 09/03$6.10–$58.30$6.1074
$300.00Nov 20$11.80$14.20$13.00$32.40 08/31$13.00–$60.40$13.005
$300.00Jan 15$16.70$20.00$18.35$35.40 08/31$18.35–$64.20$18.353
$300.00Apr 16$24.10$27.30$25.70--$25.70–$25.70—$24.107
$290.00Sep 18$5.20$7.30$6.25$40.57 09/02$6.25–$66.30$6.253
$290.00Oct 16$10.90$13.60$12.25$37.00 09/01$12.25–$68.00$12.252
$310.00Sep 18$0.00$0.05$0.03$17.20 09/01$0.03–$46.95$0.0327
$310.00Oct 16$2.05$3.80$2.93$21.25 09/01$2.93–$48.85$2.9385
$310.00Apr 16$19.60$22.70$21.15$41.00 09/01$21.15–$62.60$21.153
$310.00Nov 20$7.00$10.30$8.65--$8.65–$8.65—$7.003
$310.00Dec 18$9.40$12.40$10.90--$10.90–$10.90—$9.404
$310.00Jan 15$12.20$15.70$13.95--$13.95–$13.95—$12.209
$280.00Oct 16$18.00$21.00$19.50$91.00 07/29$19.50–$77.75$19.504
$280.00Jan 15$28.00$31.40$29.70$57.97 08/31$29.70–$81.95$29.701
$280.00Apr 16$34.90$38.10$36.50$63.52 09/02$36.50–$86.60$36.501
$320.00Sep 18$0.00$0.50$0.25$7.30 09/04$0.05–$37.35$0.25191
$320.00Oct 16$1.45$2.10$1.78$12.80 09/04$1.78–$40.00$1.78140
$320.00Nov 20$4.50$7.30$5.90$18.87 09/04$5.90–$43.45$5.905
$320.00Jan 15$9.00$12.50$10.75$24.90 09/01$10.75–$48.25$10.7542
$320.00Apr 16$15.30$19.30$17.30$34.60 09/01$17.30–$55.30$17.3010
$270.00Oct 16$26.40$29.50$27.95$61.08 09/02$27.95–$87.60$27.951
$270.00Jan 15$34.80$38.50$36.65$66.62 08/31$36.65–$91.05$36.651
$270.00Apr 16$41.40$45.00$43.20$63.60 08/31$43.05–$95.20$43.202
$330.00Sep 18$0.00$1.10$0.55$3.40 09/04$0.03–$27.40$0.55168
$330.00Oct 16$0.65$1.05$0.85$7.60 09/04$0.85–$31.30$0.85132
$330.00Nov 20$2.50$4.90$3.70$14.10 09/04$3.58–$35.50$3.7010
$330.00Jan 15$6.40$9.40$7.90$19.00 09/01$7.90–$40.80$7.9040
$330.00Apr 16$12.00$16.30$14.15$30.00 09/03$14.15–$48.25$14.158
$330.00Dec 18$4.30$6.40$5.35--$5.35–$5.35—$4.3015
$260.00Jan 15$42.40$46.20$44.30$111.00 07/29$44.30–$100.65$44.302
$260.00Apr 16$48.30$51.80$50.05$67.05 09/01$50.05–$104.35$50.051
$340.00Sep 18$0.00$0.05$0.03$1.69 09/04$0.03–$19.00$0.03157
$340.00Oct 16$0.05$0.85$0.45$5.30 09/04$0.45–$23.50$0.4592
$340.00Nov 20$0.50$4.10$2.30$11.70 09/03$2.30–$28.90$2.3054
$340.00Jan 15$4.10$7.80$5.95$14.90 09/01$5.95–$34.25$5.9561
$340.00Apr 16$10.00$12.90$11.45$23.02 08/31$11.45–$42.10$11.4510
$250.00Jan 15$50.50$54.30$52.40$83.76 08/31$52.40–$110.05$52.402
$250.00Apr 16$56.10$59.50$57.80$109.68 08/20$57.75–$113.25$57.803
$250.00Dec 18$48.60$52.00$50.30--$50.30–$50.30—$48.602
$350.00Sep 18$0.00$1.10$0.55$1.15 09/02$0.03–$12.05$0.5559
$350.00Oct 16$0.00$0.50$0.25$2.95 09/04$0.25–$16.90$0.25203
$350.00Nov 20$0.05$3.50$1.78$6.80 09/04$1.78–$22.65$1.787
$350.00Jan 15$3.30$5.40$4.35$11.73 09/04$4.35–$28.45$4.35181
$350.00Apr 16$8.50$10.40$9.45$23.88 09/03$9.35–$36.20$9.4512
$240.00Sep 18$55.00$57.80$56.40$124.70 07/29$56.25–$116.25$56.401
$240.00Jan 15$59.40$63.00$61.20$116.18 08/20$61.20–$119.60$61.202
$240.00Apr 16$64.10$67.70$65.90--$65.80–$65.90$64.102
$240.00Oct 16$55.20$58.80$57.00--$57.00–$57.00—$55.202
$360.00Sep 18$0.00$0.05$0.03$0.25 09/04$0.03–$6.70$0.03144
$360.00Oct 16$0.00$0.65$0.33$1.75 09/04$0.28–$11.50$0.33387
$360.00Nov 20$0.20$1.70$0.95$6.00 09/03$0.95–$17.60$0.95156
$360.00Jan 15$1.75$4.60$3.18$9.10 09/04$3.18–$23.20$3.1895
$360.00Apr 16$5.70$8.40$7.05--$7.05–$7.05—$5.701
$230.00Nov 20$66.30$69.50$67.90$109.70 08/31$67.90–$127.65$67.901
$230.00Oct 16$65.10$68.60$66.85--$66.85–$66.85—$65.101
$370.00Sep 18$0.00$0.30$0.15$0.05 09/04$0.05–$3.80$0.05169
$370.00Oct 16$0.00$2.00$1.00$1.50 09/03$0.25–$7.90$1.0079
$370.00Nov 20$0.00$2.75$1.38$12.80 08/26$1.23–$13.30$1.3814
$370.00Jan 15$0.95$3.20$2.08$6.00 09/01$2.08–$18.75$2.08183
$370.00Apr 16$4.30$7.20$5.75$13.88 09/01$5.75–$27.00$5.751
$380.00Sep 18$0.00$0.05$0.03$0.30 09/02$0.03–$2.20$0.03116
$380.00Oct 16$0.00$2.20$1.10$0.58 09/04$0.18–$5.55$0.58153
$380.00Nov 20$0.00$2.50$1.25$3.15 09/02$0.65–$10.10$1.2564
$380.00Jan 15$0.20$2.90$1.55$5.10 09/04$1.55–$15.30$1.55328
$380.00Dec 18$0.00$2.70$1.35--$1.35–$1.35—--4
$380.00Apr 16$2.90$6.20$4.55--$4.55–$4.55—$2.901
$210.00Nov 20$85.60$89.30$87.45$148.10 08/14$87.45–$147.30$87.451
$210.00Oct 16$85.70$87.90$86.80--$86.80–$86.80—$85.702
$390.00Sep 18$0.00$1.10$0.55$0.10 09/01$0.03–$1.78$0.1071
$390.00Oct 16$0.00$2.20$1.10$0.45 09/04$0.28–$3.33$0.45357
$390.00Nov 20$0.00$2.40$1.20$1.90 09/04$1.20–$7.40$1.2010
$390.00Jan 15$0.05$2.35$1.20$4.60 09/02$1.20–$12.00$1.20152
$390.00Apr 16$1.95$4.90$3.43--$3.43–$3.43—$1.952
$200.00Sep 18$94.40$97.80$96.10$164.70 07/29$96.10–$156.10$96.101
$200.00Jan 15$97.00$100.70$98.85--$98.85–$98.85—$97.001
$195.00Oct 16$99.90$103.40$101.65--$101.65–$101.65—$99.902
$400.00Sep 18$0.00$2.15$1.08$0.25 09/01$0.05–$1.53$0.2597
$400.00Oct 16$0.00$0.25$0.13$0.45 09/04$0.10–$2.63$0.13322
$400.00Nov 20$0.00$2.30$1.15$5.20 08/20$1.15–$5.80$1.1512
$400.00Jan 15$0.00$2.90$1.45$3.20 09/01$0.80–$9.65$1.45266
$400.00Apr 16$1.90$4.20$3.05$8.41 09/02$3.05–$16.75$3.0510
$410.00Sep 18$0.00$2.15$1.08$2.20 08/03$1.08–$1.30$1.08165
$410.00Oct 16$0.00$0.65$0.33$0.25 08/31$0.10–$1.88$0.25115
$410.00Nov 20$0.00$2.25$1.13$4.10 08/28$1.13–$4.15$1.133
$410.00Jan 15$0.00$2.65$1.33$2.20 09/01$0.98–$7.65$1.3395
$410.00Dec 18$0.00$2.35$1.18--$1.18–$1.18—--3
$410.00Apr 16$0.65$3.90$2.28--$2.28–$2.28—$0.651
$420.00Sep 18$0.00$2.15$1.08$2.15 07/14$1.08–$1.20$1.08156
$420.00Oct 16$0.00$0.10$0.05$1.50 08/13$0.05–$1.73$0.0522
$420.00Jan 15$0.00$1.00$0.50$5.30 08/18$0.45–$6.15$0.50118
$420.00Apr 16$0.20$3.60$1.90--$1.90–$1.90—$0.201
$430.00Sep 18$0.00$2.15$1.08$1.90 07/17$1.08–$1.20$1.081
$430.00Oct 16$0.00$2.15$1.08$1.20 08/12$1.08–$1.53$1.085
$430.00Jan 15$0.00$2.35$1.18$8.60 08/05$0.53–$4.78$1.1840
$430.00Apr 16$0.50$2.65$1.58--$1.58–$1.58—$0.502
$440.00Oct 16$0.00$0.10$0.05$0.73 09/01$0.05–$1.33$0.0510
$440.00Jan 15$0.00$2.30$1.15$9.10 07/29$1.10–$3.85$1.1548
$440.00Apr 16$0.05$2.35$1.20--$1.20–$1.20—$0.051
$450.00Oct 16$0.00$2.15$1.08$1.05 08/06$1.08–$1.23$1.053
PUTS (92)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$300.00Sep 18$3.80$4.70$4.25$0.94 09/02$0.38–$4.25$3.8058
$300.00Oct 16$8.00$11.30$9.65$2.31 09/04$0.90–$10.70$8.00706
$300.00Nov 20$14.60$16.50$15.55$6.10 09/04$2.00–$15.55$14.6027
$300.00Jan 15$18.40$20.60$19.50$8.39 09/04$4.22–$19.50$18.4024
$300.00Apr 16$22.10$25.30$23.70$13.60 09/04$7.65–$23.70$22.103
$300.00Dec 18$15.40$19.40$17.40--$17.40–$17.40—$15.402
$290.00Sep 18$0.00$0.20$0.10$0.21 09/04$0.10–$1.50$0.10243
$290.00Oct 16$3.00$5.70$4.35$1.02 09/04$0.85–$5.40$3.00118
$290.00Nov 20$9.20$11.80$10.50$4.00 09/04$1.88–$10.55$9.2019
$290.00Jan 15$12.70$15.70$14.20$4.50 07/28$3.13–$14.20$12.7064
$290.00Apr 16$17.40$20.60$19.00$8.40 09/03$6.00–$19.00$17.409
$290.00Dec 18$10.90$12.90$11.90--$11.90–$11.90—$10.903
$310.00Sep 18$12.70$14.80$13.75$1.40 09/04$0.25–$13.80$12.706
$310.00Oct 16$15.20$17.80$16.50$4.90 09/04$0.98–$17.20$15.20290
$310.00Nov 20$19.90$22.50$21.20$9.00 09/04$3.18–$21.20$19.90799
$310.00Jan 15$22.70$26.70$24.70$10.80 09/02$5.60–$24.70$22.7085
$310.00Apr 16$27.40$31.00$29.20$15.20 08/31$9.75–$29.20$27.4052
$310.00Dec 18$21.90$24.50$23.20--$23.20–$23.20—$21.901
$280.00Sep 18$0.00$2.20$1.10$0.07 09/04$0.08–$1.18$0.0741
$280.00Oct 16$1.30$2.80$2.05$1.83 09/01$0.65–$2.75$1.8387
$280.00Nov 20$5.10$7.80$6.45$2.75 09/04$1.30–$6.80$5.1018
$280.00Jan 15$8.80$11.70$10.25$2.65 08/31$2.38–$10.80$8.8033
$320.00Sep 18$22.20$24.80$23.50$4.00 09/04$0.45–$23.90$22.2013
$320.00Oct 16$23.50$26.00$24.75$8.50 09/04$1.88–$24.75$23.50658
$320.00Nov 20$26.70$29.80$28.25$11.73 09/03$4.85–$28.65$26.7037
$320.00Jan 15$29.90$33.70$31.80$14.80 09/01$7.65–$31.80$29.9023
$320.00Apr 16$33.60$37.10$35.35$20.50 08/31$12.25–$35.55$33.6017
$320.00Dec 18$28.60$31.30$29.95--$29.95–$29.95—$28.602
$270.00Sep 18$0.00$2.15$1.08$0.05 09/04$0.03–$1.13$0.0528
$270.00Nov 20$3.30$5.20$4.25$2.28 09/01$0.98–$4.25$3.307
$270.00Jan 15$6.40$9.50$7.95$3.11 09/01$1.40–$7.95$6.4064
$270.00Apr 16$9.80$13.50$11.65$5.15 09/03$3.68–$11.65$9.809
$270.00Oct 16$0.90$1.35$1.13--$1.13–$1.50$0.9026
$330.00Sep 18$32.20$34.80$33.50$7.02 09/03$1.27–$33.50$32.2016
$330.00Oct 16$32.60$35.90$34.25$11.30 09/03$3.30–$34.25$32.6073
$330.00Nov 20$34.60$38.00$36.30$7.30 08/28$7.00–$36.35$34.602
$330.00Jan 15$37.30$40.80$39.05$19.30 09/03$10.00–$39.05$37.3031
$330.00Apr 16$40.50$44.30$42.40$22.96 09/03$14.80–$42.40$40.5031
$330.00Dec 18$36.00$39.30$37.65--$37.65–$37.65—$36.001
$260.00Sep 18$0.00$2.15$1.08$0.58 07/22$0.05–$1.10$0.584
$260.00Oct 16$0.30$0.60$0.45$0.36 09/03$0.23–$1.38$0.3671
$260.00Nov 20$1.95$4.50$3.23$1.35 08/31$1.38–$3.23$1.957
$260.00Jan 15$3.30$6.90$5.10$2.35 09/01$1.38–$5.80$3.307
$260.00Apr 16$6.80$10.70$8.75$4.31 09/01$2.78–$8.75$6.805
$340.00Sep 18$42.20$45.10$43.65$25.36 09/01$2.48–$43.65$42.207
$340.00Oct 16$42.20$46.20$44.20$16.20 09/03$5.45–$44.20$42.2048
$340.00Nov 20$43.30$46.80$45.05$16.30 08/31$9.30–$45.05$43.302
$340.00Jan 15$45.60$49.20$47.40$27.60 09/04$13.10–$47.40$45.6042
$250.00Jan 15$2.05$5.40$3.73$2.00 08/31$1.55–$3.73$2.0511
$250.00Apr 16$6.40$8.40$7.40$3.44 09/02$2.25–$7.40$6.4018
$250.00Oct 16$0.00$0.50$0.25--$0.25–$0.25—--1
$350.00Sep 18$52.20$55.60$53.90$23.52 09/03$4.25–$53.90$52.208
$350.00Oct 16$52.20$55.90$54.05$8.90 08/28$8.75–$54.05$52.206
$350.00Nov 20$52.60$56.10$54.35$24.00 08/31$13.55–$54.35$52.603
$350.00Jan 15$54.10$56.90$55.50$21.30 07/24$17.25–$55.50$54.102
$350.00Dec 18$53.40$56.40$54.90--$54.90–$54.90—$53.402
$240.00Sep 18$0.00$2.15$1.08$0.45 08/27$1.00–$1.08$0.451
$240.00Jan 15$1.10$3.10$2.10$1.40 07/14$1.13–$2.23$1.402
$240.00Apr 16$3.30$6.30$4.80$2.18 09/03$1.68–$4.80$3.304
$240.00Oct 16$0.00$0.25$0.13--$0.13–$0.13—--2
$360.00Sep 18$62.20$65.10$63.65$38.73 08/31$8.90–$63.65$62.208
$360.00Oct 16$62.20$65.80$64.00$18.00 08/17$13.20–$64.00$62.203
$360.00Nov 20$62.30$66.00$64.15$18.20 08/28$18.05–$64.15$62.302
$360.00Jan 15$63.20$66.30$64.75$24.88 08/21$21.65–$64.75$63.2034
$230.00Sep 18$0.00$2.15$1.08$0.92 08/13$1.08–$1.08$0.92--
$230.00Jan 15$0.10$3.40$1.75$1.48 08/12$1.05–$1.88$1.484
$230.00Apr 16$2.30$5.00$3.65$2.20 09/01$1.10–$3.65$2.305
$370.00Sep 18$72.20$74.80$73.50$45.55 09/01$16.05–$73.65$72.20--
$370.00Oct 16$72.20$75.80$74.00$22.80 08/06$19.10–$74.00$72.20--
$370.00Jan 15$72.50$75.90$74.20$28.70 07/31$27.30–$74.20$72.5019
$220.00Nov 20$0.05$2.65$1.35$0.40 08/31$1.13–$1.35$0.407
$220.00Apr 16$1.00$3.20$2.10$1.43 09/01$0.78–$2.28$1.439
$220.00Oct 16$0.00$0.30$0.15--$0.15–$0.15—--3
$220.00Jan 15$0.00$3.10$1.55--$1.55–$1.55—--43
$380.00Sep 18$82.20$85.10$83.65$58.98 08/31$25.60–$83.65$82.20--
$380.00Oct 16$82.20$85.20$83.70$25.60 07/27$27.00–$83.80$82.20--
$380.00Jan 15$82.40$85.80$84.10$34.50 07/31$33.75–$84.10$82.404
$210.00Oct 16$0.00$2.15$1.08--$1.08–$1.08—--4
$210.00Apr 16$0.85$2.65$1.75--$1.75–$1.75—$0.851
$390.00Sep 18$92.20$95.10$93.65$69.01 08/31$34.10–$93.95$92.20--
$390.00Oct 16$92.20$95.90$94.05$34.69 07/31$35.55–$94.05$92.20--
$390.00Jan 15$92.20$95.60$93.90$44.20 08/05$40.70–$93.90$92.2022
$200.00Oct 16$0.00$0.25$0.13$1.01 07/28$0.13–$1.13$0.133
$195.00Oct 16$0.00$1.10$0.55--$0.55–$0.55—--4
$195.00Jan 15$0.00$2.70$1.35--$1.35–$1.35—--1
$400.00Sep 18$102.20$105.10$103.65$41.95 07/31$44.25–$103.90$102.20--
$400.00Jan 15$102.20$105.80$104.00$36.50 07/28$49.05–$104.00$102.20--
$185.00Nov 20$0.00$2.45$1.23--$1.23–$1.23—--1
$420.00Sep 18$122.20$125.90$124.05$82.70 08/31$64.35–$124.05$122.20--
$440.00Jan 15$142.20$145.80$144.00$78.60 07/29$84.80–$144.00$142.20--
$480.00Oct 16$182.20$185.70$183.95$142.80 08/31$124.65–$183.95$182.20--
$490.00Oct 16$192.20$195.40$193.80$135.60 07/23$134.65–$193.80$192.20--

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

Prior's Put/Call Breakdown

Total Calls 120
Total Puts 186
Put/Call Ratio 1.55
Net Difference -66

Prior 7-Day Put/Call Summary

Total Calls 1,799
Total Puts 730
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