Tour v531
AON
AON PLC Class A
$302.50 +0.15%
$301.00 (-0.50%)🌙
as of 10/27 06:00 PM
(10/27 14:05) ◀
|
Tuesday, October 27, 2026 (6:00pm)
January 2026
|
▶ (10/28 14:05)
◀ 10/27 18:00 ▶

Option Volume

Detail
ℹ
Current (10/27) 695
Calls: 275 (40%)
Puts: 420 (60%)
Prior (10/26) 354
Calls: 85 (24%)
Puts: 269 (76%)
Current vs Prior +96.33%
Calls: +223.53% (Calls)
Puts: +56.13% (Puts)
Prior 7-Day Total 4,704
Calls: 3,867 (82%)
Puts: 837 (18%)
Prior 7-Day Average 672
Calls: 552 (82%)
Puts: 119 (18%)
Current vs Prior 7-Day Avg +3.42%
Calls: -50.22%
Puts: +251.25%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/27) $633.5K
Calls: $239.5K (38%)
Puts: $394.0K (62%)
Prior (10/26) $617.3K
Calls: $77.1K (12%)
Puts: $540.1K (88%)
Current vs Prior +2.64%
Calls: +210.58%
Puts: -27.05%
Prior 7-Day Total $3.49M
Calls: $2.49M (71%)
Puts: $1.00M (29%)
Prior 7-Day Average $498.4K
Calls: $355.5K (71%)
Puts: $142.9K (29%)
Current vs Prior 7-Day Avg +27.11%
Calls: -32.62%
Puts: +175.65%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/27) 1.53
Prior (10/26) 3.16
Current vs Prior -51.74%
Prior 7-Day Average 0.59
Current vs Prior 7-Day Avg +159.71%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/27) 10,195
Calls: 5,941 (58%)
Puts: 4,254 (42%)
Prior (10/26) 3,342
Calls: 1,999 (60%)
Puts: 1,343 (40%)
Current vs Prior +205.06%
Prior 7-Day Total 40,483
Calls: 23,100 (57%)
Puts: 17,383 (43%)
Prior 7-Day Average 5,783
Calls: 3,300 (57%)
Puts: 2,483 (43%)
Current vs Prior 7-Day Avg +76.28%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 8.94% | 10.84%
Prior 9.67% | 11.09%
Current vs Prior -7.50% | -2.23%
Prior 7-Day Avg 9.57% | 11.67%
Current vs 7-Day Avg -6.52% | -7.05%
Prior 7-Day Eod 9.67% | 11.09%
Current vs 7-Day Eod -7.50% | -2.23%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.98% | 11.09%
Calls: 13.33% | 13.77%
Puts: 8.63% | 8.41%
Prior 19.73% | 13.12%
Calls: 17.75% | 9.89%
Puts: 21.71% | 16.35%
Current vs Prior -44.35% | -15.47%
Prior 7-Day Avg 19.73% | 13.12%
Calls: 17.75% | 9.89%
Puts: 21.71% | 16.35%
Current vs 7-Day Avg -44.35% | -15.47%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 62% put dollar volume ($394.0K). Above-average activity with volume up 96% vs prior. Extreme bearish P/C ratio of 1.53 - heavy put buying. P/C ratio dropping 52% - sentiment shifting bullish.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BULLISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
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 2 of results (avg 7.3%, best 5.8%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Nov 2051.4054.50$52.955.9%--0.9632
$270.00Nov 2032.5035.50$34.008.8%--0.8817
PUTS (0)
No puts meet the criteria

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 0.74, highest 0.96)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Nov 2051.4054.50$52.955.9%--0.9632
$270.00Nov 2032.5035.50$34.008.8%--0.8817
$280.00Nov 2024.0027.30$25.6512.9%50.7999
$290.00Nov 2016.5019.30$17.9015.6%200.67171
$300.00Nov 2010.0013.70$11.8531.2%330.53168
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Nov 2020.5023.40$21.9513.2%1080.7536
$310.00Nov 2013.5016.90$15.2022.4%160.61814

Most actively traded options today. High liquidity = easy entry/exit. 15 active (total vol 472, top 180)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Nov 206.008.30$7.1532.2%410.39487
$300.00Nov 2010.0013.70$11.8531.2%330.53168
$330.00Nov 200.653.20$1.93132.1%250.15169
$290.00Nov 2016.5019.30$17.9015.6%200.67171
$320.00Nov 202.505.00$3.7566.7%60.2587
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Nov 200.500.95$0.7361.6%1800.06115
$320.00Nov 2020.5023.40$21.9513.2%1080.7536
$310.00Nov 2013.5016.90$15.2022.4%160.61814
$280.00Nov 202.155.00$3.5879.6%150.2192
$270.00Nov 200.902.55$1.7395.4%70.1260

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 14.15, avg 7.85)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$330.00$340.00Nov 20$0.66$9.34$0.6615%14.15$330.66
$290.00$300.00Nov 20$6.05$3.95$6.0567%0.65$296.05
$370.00$380.00Nov 20$0.85$9.15$0.8511%10.76$370.85
$300.00$310.00Nov 20$4.70$5.30$4.7053%1.13$304.70
$320.00$330.00Nov 20$1.82$8.18$1.8225%4.49$321.82
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$300.00$290.00Nov 20$3.55$6.45$3.5547%1.82$296.45
$310.00$300.00Nov 20$5.20$4.80$5.2061%0.92$304.80
$260.00$250.00Nov 20$0.23$9.77$0.236%42.48$259.77
$270.00$260.00Nov 20$1.00$9.00$1.0012%9.00$269.00
$290.00$280.00Nov 20$2.87$7.13$2.8733%2.48$287.13

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 0.23, avg 0.25)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$310.00$320.00Nov 20$3.40$3.40$6.6061%0.52$313.40
$320.00$330.00Nov 20$1.82$1.82$8.1875%0.22$321.82
$370.00$380.00Nov 20$0.85$0.85$9.1589%0.09$370.85
$330.00$340.00Nov 20$0.66$0.66$9.3485%0.07$330.66
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$280.00$270.00Nov 20$1.85$1.85$8.1579%0.23$278.15
$290.00$280.00Nov 20$2.87$2.87$7.1367%0.40$287.13
$270.00$260.00Nov 20$1.00$1.00$9.0088%0.11$269.00
$260.00$250.00Nov 20$0.23$0.23$9.7794%0.02$259.77
$300.00$290.00Nov 20$3.55$3.55$6.4553%0.55$296.45

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 7.22% of stock, avg 8.16%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$300.00Nov 20$11.85$10.00$21.85$278.15$321.857.22%
$310.00Nov 20$7.15$15.20$22.35$287.65$332.357.39%
$290.00Nov 20$17.90$6.45$24.35$265.65$314.358.05%
$320.00Nov 20$3.75$21.95$25.70$294.30$345.708.50%
$280.00Nov 20$25.65$3.58$29.23$250.77$309.239.66%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.21% of stock, avg 2.77%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$330.00$270.00Nov 20$1.93$1.73$3.66$266.34$333.66
$360.00$270.00Nov 20$2.45$1.73$4.18$265.82$364.18
$370.00$270.00Nov 20$2.45$1.73$4.18$265.82$374.18
$330.00$220.00Nov 20$1.93$2.45$4.38$215.62$334.38
$370.00$220.00Nov 20$2.45$2.45$4.90$215.10$374.90
$360.00$220.00Nov 20$2.45$2.45$4.90$215.10$364.90
$330.00$280.00Nov 20$1.93$3.58$5.51$274.49$335.51
$320.00$270.00Nov 20$3.75$1.73$5.48$264.52$325.48
$360.00$280.00Nov 20$2.45$3.58$6.03$273.97$366.03
$370.00$280.00Nov 20$2.45$3.58$6.03$273.97$376.03

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 12 found (best R:R 0.23, avg credit $2.60)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
260/270370/380Nov 20$1.85$8.1577%0.23$268.15$371.85
270/280370/380Nov 20$2.70$7.3068%0.37$277.30$372.70
250/260370/380Nov 20$1.08$8.9283%0.12$258.92$371.08
280/290370/380Nov 20$3.72$6.2856%0.59$286.28$373.72
260/270320/330Nov 20$2.82$7.1863%0.39$267.18$322.82
270/280320/330Nov 20$3.67$6.3354%0.58$276.33$323.67
260/270330/340Nov 20$1.66$8.3473%0.20$268.34$331.66
250/260320/330Nov 20$2.05$7.9569%0.26$257.95$322.05
270/280330/340Nov 20$2.51$7.4964%0.34$277.49$332.51
280/290320/330Nov 20$4.69$5.3142%0.88$285.31$324.69

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 14 found (best R:R 13.71, cheapest $0.60)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$270.00$280.00$290.00Nov 20$0.60$9.4021%15.67
$300.00$310.00$320.00Nov 20$1.30$8.7028%6.69
$290.00$300.00$310.00Nov 20$1.35$8.6528%6.41
$310.00$320.00$330.00Nov 20$1.58$8.4224%5.33
$280.00$290.00$300.00Nov 20$1.70$8.3026%4.88
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$280.00$290.00$300.00Nov 20$0.68$9.3226%13.71
$270.00$280.00$290.00Nov 20$1.02$8.9821%8.80
$300.00$310.00$320.00Nov 20$1.55$8.4528%5.45
$290.00$300.00$310.00Nov 20$1.65$8.3528%5.06
$260.00$270.00$280.00Nov 20$0.85$9.1515%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. 19 found (best net $-15.05, 17 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$270.001:2Nov 20-$15.05$4.95
$310.00$320.001:2Nov 20-$0.35$9.65
$300.00$310.001:2Nov 20-$2.45$7.55
$320.00$330.001:2Nov 20-$0.11$9.89
$330.00$340.001:2Nov 20-$0.61$9.39
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$290.00$280.001:2Nov 20-$0.71$9.29
$300.00$290.001:2Nov 20-$2.90$7.10
$310.00$300.001:2Nov 20-$4.80$5.20
$260.00$250.001:2Nov 20-$0.27$9.73
$320.00$310.001:2Nov 20-$8.45$1.55

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 1.98%, avg 1.01%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$310.00Nov 20$6.000.392.5%1.98%4.46%41487
$320.00Nov 20$2.500.255.8%0.83%6.61%687
$330.00Nov 20$0.650.159.1%0.21%9.31%25169

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 621 vol/day, 158 traded recently)

AON averages only 621 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 $180.00 04-16 call last traded $126.85 on 10/22 (now $123.10/$128.00) — try a limit near $125.55. Also watch the $185.00 04-16 call last traded $91.30 on 10/06 (now $118.10/$123.00) — try a limit near $118.10; the $190.00 04-16 call last traded $87.38 on 10/06 (now $113.60/$118.50) — try a limit near $113.60. Most tradeable put: the $360.00 01-15 put last traded $64.43 on 09/18 (now $57.60/$60.40) — try a limit near $59.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$300.00Nov 20$10.00$13.70$11.85$12.86 10/23$2.98–$15.05$11.85168
$300.00Dec 18$13.60$16.00$14.80$16.88 10/23$5.50–$19.05$14.80109
$300.00Jan 15$17.50$20.80$19.15$13.35 10/19$7.55–$21.70$17.50131
$300.00Apr 16$27.00$30.50$28.75$29.75 10/23$14.90–$31.35$28.7544
$310.00Nov 20$6.00$8.30$7.15$8.35 10/23$1.70–$9.60$7.15487
$310.00Dec 18$9.50$11.20$10.35$12.30 10/23$3.45–$13.45$10.3576
$310.00Jan 15$12.60$15.60$14.10$15.50 10/23$5.05–$17.10$14.1046
$310.00Apr 16$21.70$25.10$23.40$25.05 10/22$11.60–$25.80$23.40243
$290.00Nov 20$16.50$19.30$17.90$18.55 10/23$5.15–$21.75$17.90171
$290.00Dec 18$19.80$23.70$21.75$22.78 10/23$7.85–$24.95$21.7518
$290.00Jan 15$23.30$26.70$25.00$25.30 10/23$10.40–$28.30$25.0019
$290.00Apr 16$32.20$35.20$33.70$32.30 10/22$17.85–$37.05$32.3052
$320.00Nov 20$2.50$5.00$3.75$5.00 10/23$1.35–$5.70$3.7587
$320.00Dec 18$5.50$7.60$6.55$8.17 10/23$2.20–$9.40$6.55311
$320.00Jan 15$8.30$12.00$10.15$11.50 10/23$3.80–$12.45$10.15250
$320.00Apr 16$17.50$21.10$19.30$19.80 10/23$9.30–$20.80$19.3066
$280.00Nov 20$24.00$27.30$25.65$26.40 10/23$7.95–$29.50$25.6599
$280.00Dec 18$27.10$30.20$28.65$30.95 10/22$11.25–$31.95$28.6512
$280.00Jan 15$30.50$33.50$32.00$23.60 10/16$13.55–$35.05$30.5073
$280.00Apr 16$38.90$41.90$40.40$40.60 10/23$21.95–$43.15$40.4051
$330.00Nov 20$0.65$3.20$1.93$2.84 10/23$0.75–$3.65$1.93169
$330.00Dec 18$3.30$5.00$4.15$5.90 10/22$1.43–$6.35$4.1589
$330.00Jan 15$5.50$8.60$7.05$8.30 10/23$2.70–$9.40$7.0593
$330.00Apr 16$14.00$17.20$15.60$16.10 10/23$7.10–$17.35$15.60103
$270.00Nov 20$32.50$35.50$34.00$36.70 10/22$12.55–$38.10$34.0017
$270.00Dec 18$34.80$38.60$36.70$19.04 10/13$15.85–$40.15$34.8018
$270.00Jan 15$37.60$40.90$39.25$39.60 10/23$18.65–$43.05$39.2576
$270.00Apr 16$45.60$48.50$47.05$48.80 10/22$26.50–$49.65$47.0538
$340.00Nov 20$0.05$2.50$1.27$1.70 10/23$0.70–$1.80$1.27416
$340.00Dec 18$1.20$4.60$2.90$1.45 10/08$1.05–$4.10$1.4515
$340.00Jan 15$3.00$6.70$4.85$7.00 10/23$1.78–$6.40$4.85197
$340.00Apr 16$10.90$14.40$12.65$13.00 10/23$5.55–$14.20$12.6545
$260.00Nov 20$41.70$45.00$43.35$44.70 10/22$18.05–$47.30$43.353
$260.00Dec 18$43.70$46.90$45.30$22.00 10/08$21.35–$48.90$43.70--
$260.00Jan 15$45.80$49.50$47.65$26.10 10/14$24.15–$51.15$45.805
$260.00Apr 16$52.80$55.30$54.05$67.05 09/01$31.40–$57.25$54.051
$350.00Nov 20$0.00$2.85$1.43$0.65 10/08$0.83–$1.83$0.657
$350.00Dec 18$0.35$4.00$2.17$0.80 10/06$0.75–$2.85$0.8021
$350.00Jan 15$2.00$4.20$3.10$3.90 10/22$1.43–$4.00$3.10247
$350.00Apr 16$8.00$12.80$10.40$9.00 10/22$4.55–$11.30$9.0019
$250.00Nov 20$51.40$54.50$52.95$43.80 10/16$24.90–$56.90$51.4032
$250.00Dec 18$52.80$56.50$54.65$52.10 09/17$27.95–$58.20$52.802
$250.00Jan 15$54.80$57.90$56.35$31.60 09/28$30.30–$59.90$54.803
$250.00Apr 16$60.10$63.60$61.85$64.00 10/22$37.85–$65.10$61.8513
$360.00Nov 20$0.00$4.90$2.45$0.26 10/08$0.45–$2.45$0.26155
$360.00Dec 18$0.00$4.90$2.45$1.50 09/21$1.22–$2.45$1.5010
$360.00Jan 15$0.85$3.90$2.38$1.31 10/19$0.95–$2.63$1.3188
$360.00Apr 16$5.50$10.30$7.90$4.35 09/30$3.35–$9.05$5.5021
$240.00Nov 20$60.60$65.40$63.00$37.50 10/13$32.85–$67.40$60.603
$240.00Dec 18$61.50$66.30$63.90$36.50 10/02$35.30–$67.85$61.501
$240.00Jan 15$63.00$67.80$65.40$60.92 10/22$37.85–$69.15$63.003
$240.00Apr 16$68.60$71.90$70.25$59.60 10/16$44.05–$73.75$68.603
$370.00Nov 20$0.00$4.90$2.45$0.10 10/13$0.98–$2.45$0.1016
$370.00Jan 15$0.80$2.05$1.42$1.24 10/19$0.75–$2.08$1.24157
$370.00Apr 16$4.00$8.10$6.05$13.88 09/01$2.40–$6.85$6.051
$230.00Nov 20$70.10$74.80$72.45$73.50 10/23$42.00–$77.05$72.457
$230.00Jan 15$72.50$77.30$74.90$70.22 10/22$45.85–$78.60$72.502
$380.00Nov 20$0.00$3.20$1.60$0.62 10/16$0.80–$1.60$0.6263
$380.00Dec 18$0.00$4.90$2.45$1.90 09/14$1.13–$2.45$1.904
$380.00Jan 15$0.00$3.10$1.55$1.30 10/22$0.80–$1.60$1.30328
$380.00Apr 16$2.50$6.40$4.45$1.80 10/08$2.03–$5.15$2.5034
$220.00Nov 20$80.00$84.80$82.40$57.50 10/08$51.25–$87.05$80.002
$220.00Dec 18$81.00$85.80$83.40$53.40 10/02$52.65–$87.45$81.002
$220.00Jan 15$82.00$86.80$84.40$61.05 09/24$54.40–$88.65$82.001
$220.00Apr 16$85.50$90.30$87.90--$87.90–$87.90—$85.503
$390.00Nov 20$0.00$4.60$2.30$0.15 10/19$1.05–$2.30$0.1510
$390.00Jan 15$0.00$4.90$2.45$0.50 10/16$0.95–$2.45$0.50128
$390.00Apr 16$1.65$4.40$3.03$6.30 09/15$1.53–$3.70$3.0348
$210.00Apr 16$94.60$99.50$97.05$70.73 10/12$67.10–$100.95$94.601
$210.00Nov 20$90.10$95.00$92.55--$92.55–$92.55—$90.101
$400.00Jan 15$0.00$4.90$2.45$0.25 10/13$0.55–$2.45$0.25256
$400.00Apr 16$1.60$3.30$2.45$1.65 10/19$1.08–$2.80$1.6511
$400.00Nov 20$0.00$4.90$2.45--$2.45–$2.45—--12
$200.00Dec 18$100.60$105.50$103.05$73.00 10/02$71.95–$107.35$100.602
$200.00Jan 15$101.60$106.50$104.05$72.90 10/02$72.30–$108.20$101.6028
$195.00Apr 16$108.60$113.50$111.05$85.50 09/28$79.85–$114.65$108.603
$410.00Nov 20$0.00$4.90$2.45$0.10 10/07$1.08–$2.45$0.103
$410.00Dec 18$0.00$4.90$2.45$0.65 09/11$0.38–$2.45$0.653
$410.00Jan 15$0.00$4.90$2.45$1.28 09/10$0.88–$2.45$1.2895
$410.00Apr 16$0.25$3.40$1.83$3.60 09/11$0.80–$2.00$1.8337
$190.00Apr 16$113.60$118.50$116.05$87.38 10/06$84.60–$119.55$113.602
$185.00Apr 16$118.10$123.00$120.55$91.30 10/06$89.15–$124.45$118.101
$420.00Jan 15$0.00$4.90$2.45$0.75 10/16$0.48–$2.45$0.75121
$420.00Apr 16$0.55$1.95$1.25--$1.25–$1.25—$0.553
$180.00Apr 16$123.10$128.00$125.55$126.85 10/22$95.15–$129.10$125.551
$430.00Jan 15$0.00$4.90$2.45$0.15 10/19$0.98–$2.45$0.1539
$430.00Apr 16$0.30$2.90$1.60$2.35 09/15$0.57–$1.60$1.603
$440.00Apr 16$0.00$2.90$1.45$1.55 09/11$0.48–$1.48$1.451
$440.00Jan 15$0.00$4.90$2.45--$2.45–$2.45—--48
$450.00Apr 16$0.00$2.70$1.35$0.30 10/19$0.38–$1.35$0.301
$450.00Nov 20$0.00$4.90$2.45--$2.45–$2.45—--2
$450.00Jan 15$0.00$4.90$2.45--$2.45–$2.45—--9
$460.00Nov 20$0.00$3.40$1.70--$1.70–$1.70—--1
$460.00Jan 15$0.00$4.90$2.45--$2.45–$2.45—--9
$470.00Jan 15$0.00$4.90$2.45$0.68 10/16$0.88–$2.45$0.682
$480.00Apr 16$0.00$2.45$1.23$1.31 09/10$0.38–$1.23$1.231
$480.00Jan 15$0.00$4.90$2.45--$2.45–$2.45—--1
$490.00Jan 15$0.00$4.90$2.45$0.05 09/28$1.08–$2.45$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$5.00$2.50$0.95 09/29$0.15–$2.50$0.956
PUTS (73)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$300.00Nov 20$8.50$11.50$10.00$10.05 10/23$8.95–$33.15$10.0053
$300.00Dec 18$10.70$14.10$12.40$11.90 10/22$11.35–$34.85$11.9010
$300.00Jan 15$13.00$16.40$14.70$14.40 10/23$13.70–$36.05$14.4038
$300.00Apr 16$20.30$22.90$21.60$21.60 10/22$20.35–$40.65$21.6021
$310.00Nov 20$13.50$16.90$15.20$24.07 10/16$13.50–$41.75$15.20814
$310.00Dec 18$16.40$19.60$18.00$37.49 10/08$16.60–$42.75$18.004
$310.00Jan 15$18.00$21.40$19.70$19.00 10/22$18.45–$44.15$19.0085
$310.00Apr 16$25.10$28.20$26.65$27.00 10/23$24.90–$47.95$26.65106
$290.00Nov 20$5.00$7.90$6.45$5.50 10/22$5.65–$25.30$5.5051
$290.00Dec 18$6.60$8.40$7.50$8.90 10/22$7.50–$26.60$7.5012
$290.00Jan 15$8.90$12.40$10.65$10.80 10/22$9.75–$28.65$10.65254
$290.00Apr 16$15.50$18.60$17.05$22.40 10/16$15.90–$33.85$17.0516
$320.00Nov 20$20.50$23.40$21.95$31.10 09/21$19.90–$51.40$21.9536
$320.00Dec 18$22.70$25.70$24.20$32.40 09/21$22.60–$51.45$24.202
$320.00Jan 15$24.30$27.30$25.80$24.90 10/22$24.25–$52.65$24.9023
$320.00Apr 16$31.20$33.90$32.55$52.48 09/29$30.60–$55.80$32.5572
$280.00Nov 20$2.15$5.00$3.58$4.52 10/22$3.35–$17.85$3.5892
$280.00Dec 18$3.80$5.40$4.60$5.40 10/23$4.60–$20.30$4.6074
$280.00Jan 15$6.40$8.20$7.30$8.00 10/23$6.70–$21.95$7.30125
$280.00Apr 16$11.40$15.20$13.30$13.50 10/23$12.40–$27.75$13.30113
$330.00Nov 20$28.50$31.50$30.00$7.30 08/28$27.45–$60.85$28.502
$330.00Dec 18$30.10$33.20$31.65$36.70 09/17$29.25–$60.90$31.651
$330.00Jan 15$31.50$34.50$33.00$43.56 10/16$30.90–$61.35$33.0035
$330.00Apr 16$37.00$40.40$38.70$34.08 09/09$37.40–$63.95$37.0030
$270.00Nov 20$0.90$2.55$1.73$2.00 10/23$1.63–$12.40$1.7360
$270.00Dec 18$2.35$4.10$3.22$3.40 10/23$2.95–$14.35$3.2276
$270.00Jan 15$3.70$6.40$5.05$5.20 10/23$4.70–$16.65$5.05202
$270.00Apr 16$9.50$11.20$10.35$13.50 10/16$9.10–$22.45$10.3528
$340.00Nov 20$37.00$40.40$38.70$61.40 09/24$35.65–$70.40$38.70--
$340.00Jan 15$39.50$42.40$40.95$45.00 09/16$38.75–$70.75$40.9542
$260.00Nov 20$0.50$0.95$0.73$1.45 10/22$0.73–$7.70$0.73115
$260.00Dec 18$1.20$3.00$2.10$2.25 10/23$1.73–$9.80$2.10725
$260.00Jan 15$2.35$4.30$3.33$3.60 10/23$3.20–$11.80$3.3385
$260.00Apr 16$7.00$9.60$8.30$17.30 10/05$7.10–$17.70$8.3026
$350.00Nov 20$47.10$50.10$48.60$73.81 10/01$45.20–$80.25$48.603
$350.00Dec 18$47.60$50.60$49.10$45.73 09/10$45.75–$80.10$47.60--
$350.00Jan 15$48.20$51.10$49.65--$49.65–$49.65—$48.201
$350.00Apr 16$51.00$55.80$53.40--$53.40–$53.40—$51.004
$250.00Nov 20$0.00$1.00$0.50$1.04 10/23$0.50–$5.20$0.5098
$250.00Dec 18$0.00$3.40$1.70$1.41 10/22$1.65–$7.20$1.41126
$250.00Jan 15$0.65$3.80$2.23$2.25 10/22$1.85–$8.35$2.23296
$250.00Apr 16$5.00$6.60$5.80$9.70 10/12$5.35–$13.50$5.8026
$360.00Nov 20$55.50$60.30$57.90$18.20 08/28$54.15–$90.10$55.502
$360.00Jan 15$57.60$60.40$59.00$64.43 09/18$55.60–$90.45$59.005
$240.00Nov 20$0.00$2.50$1.25$1.75 10/12$0.68–$2.88$1.2511
$240.00Dec 18$0.00$4.90$2.45$1.25 10/16$0.85–$4.45$1.2513
$240.00Jan 15$0.00$4.90$2.45$1.66 10/23$1.58–$5.70$1.6646
$240.00Apr 16$2.50$4.90$3.70$9.20 10/01$3.70–$10.30$3.7019
$370.00Apr 16$68.00$72.80$70.40$91.80 09/24$67.00–$100.70$70.40--
$230.00Nov 20$0.00$4.90$2.45$1.25 10/06$0.50–$2.45$1.257
$230.00Dec 18$0.00$3.40$1.70$0.89 10/16$0.83–$2.85$0.893
$230.00Jan 15$0.00$4.90$2.45$1.76 10/23$1.22–$3.75$1.7618
$230.00Apr 16$0.50$5.00$2.75$7.20 09/29$2.75–$7.55$2.758
$220.00Nov 20$0.00$4.90$2.45$1.77 10/05$0.70–$2.45$1.7717
$220.00Dec 18$0.00$4.90$2.45$0.56 10/16$0.55–$2.45$0.564
$220.00Jan 15$0.00$4.90$2.45$1.41 10/23$0.83–$2.78$1.4143
$220.00Apr 16$0.00$4.90$2.45$5.55 10/05$2.07–$5.55$2.4511
$210.00Nov 20$0.00$0.20$0.10$1.00 10/07$0.10–$1.40$0.1017
$210.00Dec 18$0.00$4.90$2.45$0.25 10/16$0.35–$2.45$0.254
$210.00Jan 15$0.00$4.90$2.45$1.15 10/12$1.00–$2.45$1.152
$210.00Apr 16$0.00$4.90$2.45$1.60 09/21$1.68–$3.53$1.6012
$200.00Nov 20$0.00$2.30$1.15$0.11 10/16$0.38–$1.25$0.112
$200.00Dec 18$0.00$4.90$2.45$0.40 10/12$0.48–$2.45$0.404
$200.00Jan 15$0.00$4.90$2.45$0.70 10/12$0.68–$2.45$0.701
$200.00Apr 16$0.00$3.60$1.80--$1.80–$1.80—--1
$195.00Dec 18$0.00$2.40$1.20$0.30 10/14$0.38–$1.33$0.305
$195.00Jan 15$0.00$4.90$2.45$0.55 10/12$0.55–$2.45$0.552
$195.00Apr 16$0.00$3.30$1.65$2.05 09/28$0.95–$2.25$1.654
$190.00Apr 16$0.00$3.90$1.95$1.20 10/14$0.58–$1.95$1.206
$185.00Nov 20$0.00$2.20$1.10$0.20 09/17$0.38–$1.18$0.201
$185.00Apr 16$0.00$2.80$1.40$1.40 10/05$0.68–$1.63$1.401
$185.00Jan 15$0.00$2.45$1.23--$1.23–$1.23—--2
$180.00Apr 16$0.10$0.80$0.45--$0.40–$1.20$0.101

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 275
Total Puts 420
Put/Call Ratio 1.53
Net Difference -145

Prior's Put/Call Breakdown

Total Calls 85
Total Puts 269
Put/Call Ratio 3.16
Net Difference -184

Prior 7-Day Put/Call Summary

Total Calls 3,867
Total Puts 837
Average Put/Call Ratio 0.59
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