Tour v531
AON
AON PLC Class A
$303.52 -1.07%
(10/22 18:11) ◀
|
Friday, October 23, 2026 (6:08pm)
January 2026
|
▶ (10/26 18:12)
◀ 10/23 18:08 ▶

Option Volume

Detail
ℹ
Current (10/23) 1,758
Calls: 1,620 (92%)
Puts: 138 (8%)
Prior (10/22) 353
Calls: 291 (82%)
Puts: 62 (18%)
Current vs Prior +398.02%
Calls: +456.70% (Calls)
Puts: +122.58% (Puts)
Prior 7-Day Total 3,389
Calls: 2,728 (80%)
Puts: 661 (20%)
Prior 7-Day Average 484
Calls: 389 (80%)
Puts: 94 (20%)
Current vs Prior 7-Day Avg +263.12%
Calls: +315.69%
Puts: +46.14%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/23) $1.18M
Calls: $1.09M (93%)
Puts: $85.6K (7%)
Prior (10/22) $538.8K
Calls: $472.5K (88%)
Puts: $66.3K (12%)
Current vs Prior +118.41%
Calls: +130.96%
Puts: +29.04%
Prior 7-Day Total $2.10M
Calls: $1.61M (76%)
Puts: $494.5K (24%)
Prior 7-Day Average $300.4K
Calls: $229.7K (76%)
Puts: $70.6K (24%)
Current vs Prior 7-Day Avg +291.78%
Calls: +374.99%
Puts: +21.19%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/23) 0.09
Prior (10/22) 0.21
Current vs Prior -60.02%
Prior 7-Day Average 0.27
Current vs Prior 7-Day Avg -68.32%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/23) 9,617
Calls: 5,701 (59%)
Puts: 3,916 (41%)
Prior (10/22) 2,807
Calls: 1,770 (63%)
Puts: 1,037 (37%)
Current vs Prior +242.61%
Prior 7-Day Total 52,192
Calls: 29,858 (57%)
Puts: 22,334 (43%)
Prior 7-Day Average 7,456
Calls: 4,265 (57%)
Puts: 3,190 (43%)
Current vs Prior 7-Day Avg +28.98%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 9.21% | 11.81%
Prior 9.31% | 11.62%
Current vs Prior -1.04% | +1.65%
Prior 7-Day Avg 8.20% | 11.38%
Current vs 7-Day Avg +12.27% | +3.76%
Prior 7-Day Eod 9.31% | 11.62%
Current vs 7-Day Eod -1.04% | +1.65%
Sentiment BULLISH

Relative Spread

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

🤖 AI Insights

Strong bullish conviction with 93% of dollar volume in calls ($1.09M) vs puts ($85.6K). Massive premium surge with dollar volume up 118% vs prior. Dollar volume significantly above 7-day average (292% higher). Unusually high activity with volume up 398% vs prior - elevated interest.

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 BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
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 4 of results (avg 6.6%, best 4.9%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Nov 2071.7075.30$73.504.9%20.944
$250.00Nov 2052.0055.70$53.856.9%--0.9332
$270.00Nov 2034.1036.60$35.357.1%--0.8917
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Nov 2021.3023.00$22.157.7%--0.7136

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 0.76, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Nov 2071.7075.30$73.504.9%20.944
$250.00Nov 2052.0055.70$53.856.9%--0.9332
$270.00Nov 2034.1036.60$35.357.1%--0.8917
$280.00Nov 2025.0028.30$26.6512.4%10.8099
$290.00Nov 2017.8021.20$19.5017.4%10.69171
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Nov 2021.3023.00$22.157.7%--0.7136
$310.00Nov 2013.3016.30$14.8020.3%--0.58805

Most actively traded options today. High liquidity = easy entry/exit. 11 active (total vol 1.5K, top 450)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Nov 200.852.40$1.6395.1%4500.1253
$300.00Nov 2011.1015.20$13.1531.2%3430.56360
$310.00Nov 206.3010.00$8.1545.4%3410.42262
$330.00Nov 201.504.00$2.7590.9%3410.19393
$320.00Nov 204.405.30$4.8518.6%560.2938
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Nov 201.102.55$1.8379.2%20.1260
$250.00Nov 200.202.65$1.43171.3%10.0799
$300.00Nov 207.9011.50$9.7037.1%10.4446

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. 15 found (best R:R 85.96, avg 31.21)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$340.00$360.00Nov 20$0.23$19.77$0.2312%85.96$340.23
$360.00$370.00Nov 20$0.15$9.85$0.159%65.67$360.15
$370.00$380.00Nov 20$0.10$9.90$0.107%99.00$370.10
$330.00$340.00Nov 20$1.12$8.88$1.1219%7.93$331.12
$290.00$300.00Nov 20$6.35$3.65$6.3569%0.57$296.35
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$250.00$220.00Nov 20$0.33$29.67$0.337%89.91$249.67
$270.00$260.00Nov 20$0.16$9.84$0.1612%61.50$269.84
$260.00$250.00Nov 20$0.24$9.76$0.249%40.67$259.76
$300.00$290.00Nov 20$3.30$6.70$3.3044%2.03$296.70
$310.00$300.00Nov 20$5.10$4.90$5.1058%0.96$304.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 0.39, avg 0.17)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$320.00$330.00Nov 20$2.10$2.10$7.9071%0.27$322.10
$310.00$320.00Nov 20$3.30$3.30$6.7058%0.49$313.30
$330.00$340.00Nov 20$1.12$1.12$8.8881%0.13$331.12
$370.00$380.00Nov 20$0.10$0.10$9.9093%0.01$370.10
$360.00$370.00Nov 20$0.15$0.15$9.8591%0.02$360.15
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$290.00$280.00Nov 20$2.80$2.80$7.2068%0.39$287.20
$280.00$270.00Nov 20$1.77$1.77$8.2380%0.22$278.23
$300.00$290.00Nov 20$3.30$3.30$6.7056%0.49$296.70
$260.00$250.00Nov 20$0.24$0.24$9.7691%0.02$259.76
$270.00$260.00Nov 20$0.16$0.16$9.8488%0.02$269.84

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 7.53% of stock, avg 8.50%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$300.00Nov 20$13.15$9.70$22.85$277.15$322.857.53%
$310.00Nov 20$8.15$14.80$22.95$287.05$332.957.56%
$290.00Nov 20$19.50$6.40$25.90$264.10$315.908.53%
$320.00Nov 20$4.85$22.15$27.00$293.00$347.008.90%
$280.00Nov 20$26.65$3.60$30.25$249.75$310.259.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.01% of stock, avg 2.77%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$360.00$260.00Nov 20$1.40$1.67$3.07$256.93$363.07
$360.00$270.00Nov 20$1.40$1.83$3.23$266.77$363.23
$340.00$260.00Nov 20$1.63$1.67$3.30$256.70$343.30
$340.00$270.00Nov 20$1.63$1.83$3.46$266.54$343.46
$330.00$260.00Nov 20$2.75$1.67$4.42$255.58$334.42
$330.00$270.00Nov 20$2.75$1.83$4.58$265.42$334.58
$360.00$280.00Nov 20$1.40$3.60$5.00$275.00$365.00
$340.00$280.00Nov 20$1.63$3.60$5.23$274.77$345.23
$330.00$280.00Nov 20$2.75$3.60$6.35$273.65$336.35
$320.00$270.00Nov 20$4.85$1.83$6.68$263.32$326.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 25 found (best R:R 0.23, avg credit $1.80)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
270/280370/380Nov 20$1.87$8.1372%0.23$278.13$371.87
270/280360/370Nov 20$1.92$8.0871%0.24$278.08$361.92
280/290370/380Nov 20$2.90$7.1061%0.41$287.10$372.90
270/280330/340Nov 20$2.89$7.1161%0.41$277.11$332.89
270/280320/330Nov 20$3.87$6.1351%0.63$276.13$323.87
280/290360/370Nov 20$2.95$7.0560%0.42$287.05$362.95
280/290330/340Nov 20$3.92$6.0850%0.64$286.08$333.92
280/290320/330Nov 20$4.90$5.1040%0.96$285.10$324.90
250/260370/380Nov 20$0.34$9.6683%0.04$259.66$370.34
250/260360/370Nov 20$0.39$9.6182%0.04$259.61$360.39

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 13 found (best R:R 19.00, cheapest $0.08)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$280.00$290.00$300.00Nov 20$0.80$9.2025%11.50
$290.00$300.00$310.00Nov 20$1.35$8.6527%6.41
$310.00$320.00$330.00Nov 20$1.20$8.8023%7.33
$370.00$380.00$390.00Nov 20$0.08$9.921%124.00
$320.00$330.00$340.00Nov 20$0.98$9.0217%9.20
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$280.00$290.00$300.00Nov 20$0.50$9.5024%19.00
$270.00$280.00$290.00Nov 20$1.03$8.9720%8.71
$290.00$300.00$310.00Nov 20$1.80$8.2027%4.56
$300.00$310.00$320.00Nov 20$2.25$7.7526%3.44
$260.00$270.00$280.00Nov 20$1.61$8.3911%5.21

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 18 found (best net $-16.85, 18 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$270.001:2Nov 20-$16.85$3.15
$310.00$320.001:2Nov 20-$1.55$8.45
$300.00$310.001:2Nov 20-$3.15$6.85
$320.00$330.001:2Nov 20-$0.65$9.35
$330.00$340.001:2Nov 20-$0.51$9.49
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$290.00$280.001:2Nov 20-$0.80$9.20
$280.00$270.001:2Nov 20-$0.06$9.94
$250.00$220.001:2Nov 20-$0.77$29.23
$310.00$300.001:2Nov 20-$4.60$5.40
$300.00$290.001:2Nov 20-$3.10$6.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 1.45%, avg 1.07%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$320.00Nov 20$4.400.295.4%1.45%6.88%5638
$310.00Nov 20$6.300.422.1%2.08%4.21%341262
$330.00Nov 20$1.500.198.7%0.49%9.22%341393
$340.00Nov 20$0.850.1212.0%0.28%12.30%45053

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. 173 contracts (avg 610 vol/day, 157 traded recently)

AON averages only 610 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 $185.00 04-16 call last traded $91.30 on 10/06 (now $119.60/$122.80) — try a limit near $119.60. Also watch the $190.00 04-16 call last traded $87.38 on 10/06 (now $115.10/$118.40) — try a limit near $115.10; the $195.00 04-16 call last traded $85.50 on 09/28 (now $110.00/$113.40) — try a limit near $110.00. Most tradeable put: the $350.00 11-20 put last traded $73.81 on 10/01 (now $47.20/$49.70) — try a limit near $48.45.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$300.00Nov 20$11.10$15.20$13.15$8.11 10/16$2.98–$15.05$11.10360
$300.00Dec 18$16.00$19.10$17.55$10.40 10/16$5.50–$19.05$16.00114
$300.00Jan 15$18.50$21.80$20.15$14.67 10/16$7.55–$21.70$18.50131
$300.00Apr 16$28.10$30.00$29.05$15.00 10/07$14.90–$31.35$28.1044
$310.00Nov 20$6.30$10.00$8.15$5.10 10/16$1.70–$9.60$6.30262
$310.00Dec 18$10.50$14.30$12.40$3.80 10/14$3.45–$13.45$10.5076
$310.00Jan 15$13.80$17.40$15.60$10.00 10/16$5.05–$17.10$13.8046
$310.00Apr 16$22.30$25.90$24.10$17.95 10/16$11.60–$25.80$22.30243
$290.00Nov 20$17.80$21.20$19.50$12.80 10/16$5.15–$21.75$17.80171
$290.00Dec 18$20.90$24.90$22.90$14.30 10/16$7.85–$24.95$20.9025
$290.00Jan 15$24.20$28.00$26.10$18.00 10/16$10.40–$28.30$24.2020
$290.00Apr 16$33.50$35.90$34.70$28.25 10/16$17.85–$37.05$33.5052
$320.00Nov 20$4.40$5.30$4.85$2.76 10/16$1.35–$5.70$4.4038
$320.00Dec 18$7.60$10.50$9.05$4.30 10/16$2.20–$9.40$7.60309
$320.00Jan 15$9.20$13.30$11.25$7.40 10/16$3.80–$12.45$9.20250
$320.00Apr 16$19.30$21.60$20.45$9.80 10/13$9.30–$20.80$19.3061
$280.00Nov 20$25.00$28.30$26.65$17.25 10/16$7.95–$29.50$25.0099
$280.00Dec 18$28.20$30.70$29.45$21.00 10/16$11.25–$31.95$28.2012
$280.00Jan 15$31.20$33.20$32.20$23.60 10/16$13.55–$35.05$31.2073
$280.00Apr 16$39.60$41.50$40.55$31.80 10/16$21.95–$43.15$39.6052
$330.00Nov 20$1.50$4.00$2.75$1.42 10/16$0.75–$3.65$1.50393
$330.00Dec 18$4.50$6.90$5.70$2.72 10/16$1.43–$6.35$4.5088
$330.00Jan 15$6.50$9.60$8.05$5.00 10/16$2.70–$9.40$6.5093
$330.00Apr 16$14.90$17.90$16.40$8.35 10/07$7.10–$17.35$14.90101
$270.00Nov 20$34.10$36.60$35.35$14.10 10/14$12.55–$38.10$34.1017
$270.00Dec 18$35.90$38.50$37.20$19.04 10/13$15.85–$40.15$35.9018
$270.00Jan 15$38.50$42.30$40.40$20.70 10/14$18.65–$43.05$38.5077
$270.00Apr 16$45.70$49.50$47.60$29.15 10/13$26.50–$49.65$45.7038
$340.00Nov 20$0.85$2.40$1.63$1.29 10/16$0.70–$1.80$1.2953
$340.00Dec 18$2.10$5.40$3.75$1.45 10/08$1.05–$4.10$2.1015
$340.00Jan 15$4.40$7.00$5.70$2.05 10/12$1.78–$6.40$4.40197
$340.00Apr 16$12.60$14.60$13.60$8.90 10/16$5.55–$14.20$12.6037
$260.00Nov 20$42.80$46.20$44.50$19.82 10/05$18.05–$47.30$42.803
$260.00Dec 18$44.60$46.90$45.75$22.00 10/08$21.35–$48.90$44.60--
$260.00Jan 15$46.70$50.40$48.55$26.10 10/14$24.15–$51.15$46.705
$260.00Apr 16$53.00$56.50$54.75$67.05 09/01$31.40–$57.25$54.751
$350.00Nov 20$0.00$1.70$0.85$0.65 10/08$0.83–$1.40$0.657
$350.00Dec 18$0.80$4.20$2.50$0.80 10/06$0.75–$2.85$0.8021
$350.00Jan 15$2.80$5.00$3.90$2.65 10/16$1.43–$4.00$2.80236
$350.00Apr 16$9.80$11.90$10.85$7.00 10/16$4.55–$11.30$9.8019
$250.00Nov 20$52.00$55.70$53.85$43.80 10/16$24.90–$56.90$52.0032
$250.00Dec 18$53.50$56.80$55.15$52.10 09/17$27.95–$58.20$53.502
$250.00Jan 15$55.40$59.00$57.20$31.60 09/28$30.30–$59.90$55.403
$250.00Apr 16$60.90$64.10$62.50$38.50 10/05$37.85–$65.10$60.9013
$360.00Nov 20$0.00$2.80$1.40$0.26 10/08$0.45–$1.43$0.26155
$360.00Dec 18$0.05$3.60$1.83$1.50 09/21$1.22–$1.83$1.5010
$360.00Jan 15$0.95$4.20$2.58$1.35 10/16$0.95–$2.63$1.3588
$360.00Apr 16$6.60$9.50$8.05$4.35 09/30$3.35–$9.05$6.6021
$240.00Nov 20$61.80$65.40$63.60$37.50 10/13$32.85–$67.40$61.803
$240.00Dec 18$62.90$66.50$64.70$36.50 10/02$35.30–$67.85$62.901
$240.00Jan 15$64.60$67.90$66.25$41.27 10/12$37.85–$69.15$64.603
$240.00Apr 16$69.10$72.60$70.85$59.60 10/16$44.05–$73.75$69.103
$370.00Nov 20$0.00$2.50$1.25$0.10 10/13$0.98–$1.25$0.1016
$370.00Jan 15$0.25$3.60$1.93$0.75 10/06$0.75–$2.08$0.75157
$370.00Apr 16$4.60$7.90$6.25$13.88 09/01$2.40–$6.85$6.251
$230.00Nov 20$71.70$75.30$73.50$43.20 10/07$42.00–$77.05$71.704
$230.00Jan 15$74.20$77.40$75.80$49.67 10/12$45.85–$78.60$74.202
$380.00Nov 20$0.00$2.30$1.15$0.62 10/16$0.80–$1.15$0.6263
$380.00Dec 18$0.00$2.85$1.43$1.90 09/14$1.13–$1.43$1.434
$380.00Jan 15$0.00$3.20$1.60$0.50 10/12$0.80–$1.60$0.50328
$380.00Apr 16$3.00$6.30$4.65$1.80 10/08$2.03–$5.15$3.0034
$220.00Nov 20$81.60$85.20$83.40$57.50 10/08$51.25–$87.05$81.602
$220.00Dec 18$82.30$86.00$84.15$53.40 10/02$52.65–$87.45$82.302
$220.00Jan 15$83.60$86.80$85.20$61.05 09/24$54.40–$88.65$83.601
$220.00Apr 16$86.70$89.60$88.15--$88.15–$88.15—$86.703
$390.00Nov 20$0.00$2.25$1.13$1.90 09/04$1.05–$1.13$1.1310
$390.00Jan 15$0.00$3.00$1.50$0.50 10/16$0.95–$1.55$0.50128
$390.00Apr 16$2.30$5.10$3.70$6.30 09/15$1.53–$3.70$3.7048
$210.00Apr 16$95.90$99.60$97.75$70.73 10/12$67.10–$100.95$95.901
$210.00Nov 20$91.60$95.70$93.65--$93.65–$93.65—$91.601
$400.00Nov 20$0.00$2.20$1.10$5.20 08/20$1.08–$1.10$1.1012
$400.00Jan 15$0.00$2.90$1.45$0.25 10/13$0.55–$1.50$0.25256
$400.00Apr 16$1.30$4.30$2.80$2.90 09/17$1.08–$2.80$2.8011
$200.00Dec 18$102.00$106.00$104.00$73.00 10/02$71.95–$107.35$102.002
$200.00Jan 15$103.00$106.50$104.75$72.90 10/02$72.30–$108.20$103.0028
$410.00Nov 20$0.00$2.15$1.08$0.10 10/07$1.08–$1.08$0.103
$410.00Dec 18$0.00$2.30$1.15$0.65 09/11$0.38–$1.15$0.653
$410.00Jan 15$0.00$2.70$1.35$1.28 09/10$0.88–$1.35$1.2895
$410.00Apr 16$0.30$3.70$2.00$3.60 09/11$0.80–$2.00$2.0037
$195.00Apr 16$110.00$113.40$111.70$85.50 09/28$79.85–$114.65$110.003
$190.00Apr 16$115.10$118.40$116.75$87.38 10/06$84.60–$119.55$115.102
$420.00Jan 15$0.00$1.25$0.63$0.75 10/16$0.48–$1.20$0.63121
$420.00Apr 16$0.50$3.40$1.95--$1.95–$1.95—$0.502
$185.00Apr 16$119.60$122.80$121.20$91.30 10/06$89.15–$124.45$119.601
$180.00Apr 16$124.40$128.00$126.20--$126.20–$126.20—$124.401
$430.00Jan 15$0.00$2.45$1.23$0.10 10/07$0.98–$1.23$0.1039
$430.00Apr 16$0.45$1.70$1.08$2.35 09/15$0.57–$1.48$1.082
$440.00Apr 16$0.00$2.95$1.48$1.55 09/11$0.48–$1.48$1.481
$440.00Jan 15$0.00$2.40$1.20--$1.20–$1.20—--48
$450.00Nov 20$0.00$2.15$1.08--$1.08–$1.08—--2
$450.00Jan 15$0.00$2.30$1.15--$1.15–$1.15—--9
$450.00Apr 16$0.00$2.70$1.35--$1.35–$1.35—--1
$460.00Nov 20$0.00$2.15$1.08--$1.08–$1.08—--1
$460.00Jan 15$0.00$2.30$1.15--$1.15–$1.15—--9
$470.00Jan 15$0.00$2.25$1.13$0.68 10/16$0.88–$1.13$0.682
$480.00Apr 16$0.00$1.55$0.78$1.31 09/10$0.38–$1.15$0.781
$480.00Jan 15$0.00$2.20$1.10--$1.10–$1.10—--1
$490.00Jan 15$0.00$2.20$1.10$0.05 09/28$1.08–$1.10$0.055
$500.00Apr 16$0.00$2.20$1.10$0.20 09/24$0.13–$1.13$0.201
$520.00Apr 16$0.00$1.15$0.57$0.95 09/29$0.15–$1.10$0.576
PUTS (73)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$300.00Nov 20$7.90$11.50$9.70$28.15 10/08$8.95–$33.15$9.7046
$300.00Dec 18$12.50$14.40$13.45$19.80 10/16$11.35–$34.85$13.459
$300.00Jan 15$13.40$16.50$14.95$29.10 09/25$13.70–$36.05$14.9527
$300.00Apr 16$20.10$22.60$21.35$33.95 09/25$20.35–$40.65$21.3521
$310.00Nov 20$13.30$16.30$14.80$24.07 10/16$13.50–$41.75$14.80805
$310.00Dec 18$17.40$19.20$18.30$37.49 10/08$16.60–$42.75$18.304
$310.00Jan 15$18.30$21.10$19.70$21.93 09/16$18.45–$44.15$19.7085
$310.00Apr 16$25.30$28.10$26.70$31.05 09/21$24.90–$47.95$26.7052
$290.00Nov 20$5.30$7.50$6.40$10.60 10/16$5.65–$25.30$6.4051
$290.00Dec 18$7.70$10.20$8.95$13.85 10/16$7.70–$26.60$8.9511
$290.00Jan 15$8.90$12.30$10.60$23.85 10/12$9.75–$28.65$10.60254
$290.00Apr 16$15.10$17.80$16.45$22.40 10/16$15.90–$33.85$16.4516
$320.00Nov 20$21.30$23.00$22.15$31.10 09/21$19.90–$51.40$22.1536
$320.00Dec 18$23.80$25.60$24.70$32.40 09/21$22.60–$51.45$24.702
$320.00Jan 15$25.00$28.40$26.70$49.33 09/29$24.25–$52.65$26.7023
$320.00Apr 16$31.20$33.50$32.35$52.48 09/29$30.60–$55.80$32.3521
$280.00Nov 20$3.00$4.20$3.60$7.20 10/16$3.35–$17.85$3.6092
$280.00Dec 18$5.40$6.20$5.80$9.70 10/16$5.20–$20.30$5.8074
$280.00Jan 15$6.10$9.00$7.55$11.50 10/16$6.70–$21.95$7.55125
$280.00Apr 16$11.80$14.10$12.95$17.10 10/16$12.40–$27.75$12.9517
$330.00Nov 20$29.00$31.20$30.10$7.30 08/28$27.45–$60.85$29.002
$330.00Dec 18$30.30$33.20$31.75$36.70 09/17$29.25–$60.90$31.751
$330.00Jan 15$31.30$34.90$33.10$43.56 10/16$30.90–$61.35$33.1035
$330.00Apr 16$37.50$39.90$38.70$34.08 09/09$37.40–$63.95$37.5030
$270.00Nov 20$1.10$2.55$1.83$4.00 10/16$1.63–$12.40$1.8360
$270.00Dec 18$3.40$3.90$3.65$6.40 10/16$2.95–$14.35$3.6578
$270.00Jan 15$4.70$6.30$5.50$14.45 10/06$4.70–$16.65$5.5096
$270.00Apr 16$8.10$11.90$10.00$13.50 10/16$9.10–$22.45$10.0028
$340.00Nov 20$37.70$40.10$38.90$61.40 09/24$35.65–$70.40$38.90--
$340.00Jan 15$39.90$42.40$41.15$45.00 09/16$38.75–$70.75$41.1542
$260.00Nov 20$0.05$3.30$1.67$2.20 10/16$1.05–$7.70$1.67115
$260.00Dec 18$0.90$2.65$1.78$4.10 10/16$1.78–$9.80$1.78724
$260.00Jan 15$2.80$5.00$3.90$5.50 10/16$3.20–$11.80$3.9083
$260.00Apr 16$6.00$9.20$7.60$17.30 10/05$7.10–$17.70$7.6026
$350.00Nov 20$47.20$49.70$48.45$73.81 10/01$45.20–$80.25$48.453
$350.00Dec 18$47.40$50.30$48.85$45.73 09/10$45.75–$80.10$47.40--
$350.00Jan 15$47.60$51.30$49.45--$49.45–$49.45—$47.601
$350.00Apr 16$51.90$54.60$53.25--$53.25–$53.25—$51.904
$250.00Nov 20$0.20$2.65$1.43$1.30 10/16$1.13–$5.20$1.3099
$250.00Dec 18$0.00$3.40$1.70$4.60 10/14$1.53–$7.20$1.70126
$250.00Jan 15$1.20$4.00$2.60$6.52 10/14$1.85–$8.35$2.60296
$250.00Apr 16$3.80$7.20$5.50$9.70 10/12$5.35–$13.50$5.5026
$360.00Nov 20$55.80$59.30$57.55$18.20 08/28$54.15–$90.10$55.802
$360.00Jan 15$57.20$60.40$58.80$64.43 09/18$55.60–$90.45$58.805
$240.00Nov 20$0.00$2.45$1.23$1.75 10/12$0.68–$2.88$1.238
$240.00Dec 18$0.00$2.85$1.43$1.25 10/16$1.27–$4.45$1.2513
$240.00Jan 15$1.05$3.00$2.03$4.30 10/14$1.58–$5.70$2.0346
$240.00Apr 16$2.05$5.70$3.88$9.20 10/01$3.88–$10.30$3.8819
$370.00Apr 16$68.00$71.40$69.70$91.80 09/24$67.00–$100.70$69.70--
$230.00Nov 20$0.00$2.30$1.15$1.25 10/06$0.73–$1.95$1.157
$230.00Dec 18$0.00$2.55$1.27$0.89 10/16$0.83–$2.85$0.893
$230.00Jan 15$0.40$2.05$1.22$3.80 10/05$1.22–$3.75$1.2219
$230.00Apr 16$1.35$4.50$2.93$7.20 09/29$2.93–$7.55$2.938
$220.00Nov 20$0.00$2.20$1.10$1.77 10/05$0.70–$1.75$1.1017
$220.00Dec 18$0.00$2.35$1.18$0.56 10/16$0.55–$2.15$0.564
$220.00Jan 15$0.00$1.65$0.83$1.80 10/12$0.83–$2.78$0.8343
$220.00Apr 16$0.65$3.80$2.23$5.55 10/05$2.23–$5.55$2.2311
$210.00Nov 20$0.00$0.40$0.20$1.00 10/07$0.10–$1.40$0.2017
$210.00Dec 18$0.00$2.25$1.13$0.25 10/16$0.35–$1.70$0.254
$210.00Jan 15$0.00$2.60$1.30$1.15 10/12$1.00–$1.80$1.152
$210.00Apr 16$0.15$3.40$1.78$1.60 09/21$1.48–$3.53$1.6012
$200.00Nov 20$0.00$2.15$1.08$0.11 10/16$0.38–$1.25$0.112
$200.00Dec 18$0.00$2.20$1.10$0.40 10/12$0.48–$1.40$0.404
$200.00Jan 15$0.00$2.50$1.25$0.70 10/12$0.68–$1.75$0.701
$200.00Apr 16$0.00$3.20$1.60--$1.60–$1.60—--1
$195.00Dec 18$0.00$2.15$1.08$0.30 10/14$0.38–$1.33$0.305
$195.00Jan 15$0.00$2.45$1.23$0.55 10/12$0.55–$1.50$0.552
$195.00Apr 16$0.00$2.50$1.25$2.05 09/28$0.88–$2.25$1.254
$190.00Apr 16$0.00$2.85$1.43$1.20 10/14$0.58–$1.85$1.206
$185.00Nov 20$0.00$2.15$1.08$0.20 09/17$0.38–$1.18$0.201
$185.00Apr 16$0.00$2.75$1.38$1.40 10/05$0.60–$1.63$1.381
$185.00Jan 15$0.00$2.35$1.18--$1.18–$1.18—--2
$180.00Apr 16$0.00$0.80$0.40--$0.40–$0.40—--1

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 1,620
Total Puts 138
Put/Call Ratio 0.09
Net Difference 1,482

Prior's Put/Call Breakdown

Total Calls 291
Total Puts 62
Put/Call Ratio 0.21
Net Difference 229

Prior 7-Day Put/Call Summary

Total Calls 2,728
Total Puts 661
Average Put/Call Ratio 0.27
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