Tour v531
AON
AON PLC Class A
$295.88 -2.05%
(10/26 18:12) ◀
|
Tuesday, October 27, 2026 (2:05pm)
January 2026
|
▶ (10/27 18:00)
◀ 10/27 14:05 ▶

Option Volume

Detail
ℹ
Current (10/27 2:05pm) 225
Calls: 96 (43%)
Puts: 129 (57%)
Prior (08/31) 344
Calls: 150 (44%)
Puts: 194 (56%)
Current vs Prior -34.59%
Calls: -36.00% (Calls)
Puts: -33.51% (Puts)
Prior 7-Day Total 4,953
Calls: 2,781 (56%)
Puts: 2,172 (44%)
Prior 7-Day Average 707
Calls: 397 (56%)
Puts: 310 (44%)
Current vs Prior 7-Day Avg -68.20%
Calls: -75.84%
Puts: -58.43%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/27 2:05pm) $152.2K
Calls: $88.7K (58%)
Puts: $63.5K (42%)
Prior (08/31) $279.6K
Calls: $109.8K (39%)
Puts: $169.8K (61%)
Current vs Prior -45.58%
Calls: -19.23%
Puts: -62.61%
Prior 7-Day Total $3.81M
Calls: $1.91M (50%)
Puts: $1.90M (50%)
Prior 7-Day Average $544.2K
Calls: $273.4K (50%)
Puts: $270.8K (50%)
Current vs Prior 7-Day Avg -72.04%
Calls: -67.57%
Puts: -76.56%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/27 2:05pm) 1.34
Prior (08/31) 1.29
Current vs Prior +3.90%
Prior 7-Day Average 0.87
Current vs Prior 7-Day Avg +55.24%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/27 2:05pm) 10,195
Calls: 5,941 (58%)
Puts: 4,254 (42%)
Prior (08/31) 7,713
Calls: 4,846 (63%)
Puts: 2,867 (37%)
Current vs Prior +32.18%
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 +37.26%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 9.13% | 11.36%
Prior 6.72% | 9.03%
Current vs Prior +35.88% | +25.70%
Prior 7-Day Avg 7.22% | 9.66%
Current vs 7-Day Avg +26.44% | +17.58%
Prior 7-Day Eod 6.72% | 9.03%
Current vs 7-Day Eod +35.88% | +25.70%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.98% | 11.09%
Calls: 13.33% | 13.77%
Puts: 8.63% | 8.41%
Prior 27.80% | 19.05%
Calls: 27.51% | 16.57%
Puts: 28.09% | 21.52%
Current vs Prior -60.50% | -41.78%
Prior 7-Day Avg 21.33% | 14.06%
Calls: 19.71% | 13.88%
Puts: 22.96% | 14.24%
Current vs 7-Day Avg -48.53% | -21.15%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Bearish P/C ratio of 1.34 indicates protective positioning. Rising open interest (up 32%) indicates new positions being established.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
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
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
16:00BEARISHBULLISHBULLISH
15:00BEARISHBULLISHBULLISH
14:05BULLISHBEARISHBEARISH
14:00BEARISHNEUTRALMIXED
13:00BEARISHBEARISHBEARISH
12:00BEARISHBEARISHBEARISH
11:00BEARISHBEARISHBEARISH
10:35BEARISHBEARISHBEARISH
10:30BEARISHBEARISHBEARISH
10:25BEARISHBEARISHBEARISH
10:20BEARISHBEARISHBEARISH
10:15BEARISHBEARISHBEARISH
10:10BULLISHNEUTRALBULLISH
10:00BULLISHBULLISHBULLISH
09:55BEARISHBEARISHBEARISH
09:50BEARISHBEARISHBEARISH
09:45BEARISHBEARISHBEARISH
09:40BEARISHBEARISHBEARISH
09:35BEARISHBEARISHBEARISH

📈 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 5 of results (avg 8.3%, best 5.7%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Nov 2045.8048.50$47.155.7%--0.9132
$270.00Nov 2027.8030.40$29.108.9%--0.8517
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Nov 2012.2013.30$12.758.6%20.5553
$320.00Nov 2025.5027.90$26.709.0%--0.7936
$310.00Nov 2018.3020.10$19.209.4%--0.68814

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 0.73, highest 0.91)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Nov 2045.8048.50$47.155.7%--0.9132
$270.00Nov 2027.8030.40$29.108.9%--0.8517
$280.00Nov 2019.8022.30$21.0511.9%50.7499
$290.00Nov 2013.3015.20$14.2513.3%100.60171
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Nov 2025.5027.90$26.709.0%--0.7936
$310.00Nov 2018.3020.10$19.209.4%--0.68814
$300.00Nov 2012.2013.30$12.758.6%20.5553

Most actively traded options today. High liquidity = easy entry/exit. 12 active (total vol 159, top 71)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Nov 201.352.00$1.6838.7%230.13169
$300.00Nov 208.509.40$8.9510.1%190.45168
$290.00Nov 2013.3015.20$14.2513.3%100.60171
$340.00Nov 200.051.45$0.75186.7%60.07416
$280.00Nov 2019.8022.30$21.0511.9%50.7499
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Nov 201.051.40$1.2328.5%710.09115
$280.00Nov 204.204.80$4.5013.3%110.2692
$270.00Nov 202.152.55$2.3517.0%60.1660
$290.00Nov 207.308.20$7.7511.6%20.4051
$300.00Nov 2012.2013.30$12.758.6%20.5553

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. 13 found (best R:R 165.67, avg 25.71)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$360.00$370.00Nov 20$0.10$9.90$0.108%99.00$360.10
$300.00$310.00Nov 20$3.35$6.65$3.3545%1.99$303.35
$320.00$330.00Nov 20$1.32$8.68$1.3220%6.58$321.32
$290.00$300.00Nov 20$5.30$4.70$5.3060%0.89$295.30
$330.00$340.00Nov 20$0.93$9.07$0.9313%9.75$330.93
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$240.00$220.00Nov 20$0.12$19.88$0.126%165.67$239.88
$250.00$240.00Nov 20$0.30$9.70$0.308%32.33$249.70
$310.00$300.00Nov 20$6.45$3.55$6.4568%0.55$303.55
$270.00$260.00Nov 20$1.12$8.88$1.1216%7.93$268.88
$290.00$280.00Nov 20$3.25$6.75$3.2540%2.08$286.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 0.27, avg 0.20)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$310.00$320.00Nov 20$2.60$2.60$7.4068%0.35$312.60
$330.00$340.00Nov 20$0.93$0.93$9.0787%0.10$330.93
$320.00$330.00Nov 20$1.32$1.32$8.6880%0.15$321.32
$300.00$310.00Nov 20$3.35$3.35$6.6555%0.50$303.35
$360.00$370.00Nov 20$0.10$0.10$9.9092%0.01$360.10
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$280.00$270.00Nov 20$2.15$2.15$7.8574%0.27$277.85
$290.00$280.00Nov 20$3.25$3.25$6.7560%0.48$286.75
$270.00$260.00Nov 20$1.12$1.12$8.8884%0.13$268.88
$250.00$240.00Nov 20$0.30$0.30$9.7092%0.03$249.70
$240.00$220.00Nov 20$0.12$0.12$19.8894%0.01$239.88

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. 6 found (cheapest 7.33% of stock, avg 8.74%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$300.00Nov 20$8.95$12.75$21.70$278.30$321.707.33%
$290.00Nov 20$14.25$7.75$22.00$268.00$312.007.44%
$310.00Nov 20$5.60$19.20$24.80$285.20$334.808.38%
$280.00Nov 20$21.05$4.50$25.55$254.45$305.558.64%
$320.00Nov 20$3.00$26.70$29.70$290.30$349.7010.04%
$270.00Nov 20$29.10$2.35$31.45$238.55$301.4510.63%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 0.84% of stock, avg 2.56%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$360.00$260.00Nov 20$1.25$1.23$2.48$257.52$362.48
$360.00$250.00Nov 20$1.25$1.55$2.80$247.20$362.80
$330.00$260.00Nov 20$1.68$1.23$2.91$257.09$332.91
$330.00$250.00Nov 20$1.68$1.55$3.23$246.77$333.23
$360.00$270.00Nov 20$1.25$2.35$3.60$266.40$363.60
$330.00$270.00Nov 20$1.68$2.35$4.03$265.97$334.03
$320.00$260.00Nov 20$3.00$1.23$4.23$255.77$324.23
$320.00$250.00Nov 20$3.00$1.55$4.55$245.45$324.55
$320.00$270.00Nov 20$3.00$2.35$5.35$264.65$325.35
$360.00$280.00Nov 20$1.25$4.50$5.75$274.25$365.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 16 found (best R:R 0.26, avg credit $2.16)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
260/270330/340Nov 20$2.05$7.9572%0.26$267.95$332.05
270/280330/340Nov 20$3.08$6.9261%0.45$276.92$333.08
240/250330/340Nov 20$1.23$8.7779%0.14$248.77$331.23
260/270310/320Nov 20$3.72$6.2852%0.59$266.28$313.72
260/270360/370Nov 20$1.22$8.7877%0.14$268.78$361.22
270/280310/320Nov 20$4.75$5.2542%0.90$275.25$314.75
270/280360/370Nov 20$2.25$7.7566%0.29$277.75$362.25
240/250310/320Nov 20$2.90$7.1059%0.41$247.10$312.90
260/270320/330Nov 20$2.44$7.5664%0.32$267.56$322.44
240/250360/370Nov 20$0.40$9.6084%0.04$249.60$360.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 13 found (best R:R 12.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$300.00$310.00$320.00Nov 20$0.75$9.2525%12.33
$320.00$330.00$340.00Nov 20$0.39$9.6114%24.64
$280.00$290.00$300.00Nov 20$1.50$8.5029%5.67
$270.00$280.00$290.00Nov 20$1.25$8.7525%7.00
$360.00$370.00$380.00Nov 20$0.05$9.952%199.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$300.00$310.00$320.00Nov 20$1.05$8.9525%8.52
$270.00$280.00$290.00Nov 20$1.10$8.9024%8.09
$290.00$300.00$310.00Nov 20$1.45$8.5528%5.90
$260.00$270.00$280.00Nov 20$1.03$8.9718%8.71
$280.00$290.00$300.00Nov 20$1.75$8.2528%4.71

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 $-11.05, 18 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$270.001:2Nov 20-$11.05$8.95
$310.00$320.001:2Nov 20-$0.40$9.60
$290.00$300.001:2Nov 20-$3.65$6.35
$300.00$310.001:2Nov 20-$2.25$7.75
$320.00$330.001:2Nov 20-$0.36$9.64
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$300.00$290.001:2Nov 20-$2.75$7.25
$290.00$280.001:2Nov 20-$1.25$8.75
$280.00$270.001:2Nov 20-$0.20$9.80
$270.00$260.001:2Nov 20-$0.11$9.89
$310.00$300.001:2Nov 20-$6.30$3.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 2.87%, avg 1.49%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$300.00Nov 20$8.500.451.4%2.87%4.27%19168
$310.00Nov 20$5.100.324.8%1.72%6.50%2487
$320.00Nov 20$2.700.208.2%0.91%9.06%287
$330.00Nov 20$1.350.1311.5%0.46%11.99%23169

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. 159 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 $230.00 11-20 call last traded $73.50 on 10/23 (now $70.30/$74.40) — try a limit near $72.35. Also watch the $280.00 04-16 call last traded $40.60 on 10/23 (now $37.50/$40.70) — try a limit near $39.10; the $300.00 11-20 call last traded $12.86 on 10/23 (now $12.00/$13.30) — try a limit near $12.65. Most tradeable put: the $310.00 04-16 put last traded $27.00 on 10/23 (now $25.00/$26.80) — try a limit near $25.90.
CALLS (90)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$300.00Nov 20$12.00$13.30$12.65$12.86 10/23$2.98–$15.05$12.65159
$300.00Dec 18$13.60$17.50$15.55$16.88 10/23$5.50–$19.05$15.55--
$300.00Jan 15$17.00$20.60$18.80$13.35 10/19$7.55–$21.70$17.00--
$300.00Apr 16$26.00$29.20$27.60$29.75 10/23$14.90–$31.35$27.60--
$310.00Nov 20$7.60$8.70$8.15$8.35 10/23$1.70–$9.60$8.15489
$310.00Dec 18$9.00$12.00$10.50$12.30 10/23$3.45–$13.45$10.5076
$310.00Jan 15$13.10$15.90$14.50$15.50 10/23$5.05–$17.10$14.50--
$310.00Apr 16$21.00$24.50$22.75$25.05 10/22$11.60–$25.80$22.75--
$290.00Nov 20$18.10$19.70$18.90$18.55 10/23$5.15–$21.75$18.55--
$290.00Dec 18$19.50$23.20$21.35$22.78 10/23$7.85–$24.95$21.35--
$290.00Jan 15$22.70$26.20$24.45$25.30 10/23$10.40–$28.30$24.45--
$290.00Apr 16$31.50$34.60$33.05$32.30 10/22$17.85–$37.05$32.30--
$320.00Nov 20$4.60$5.20$4.90$5.00 10/23$1.35–$5.70$4.9085
$320.00Dec 18$6.50$8.60$7.55$8.17 10/23$2.20–$9.40$7.55--
$320.00Jan 15$8.30$11.40$9.85$11.50 10/23$3.80–$12.45$9.85250
$320.00Apr 16$17.00$20.30$18.65$19.80 10/23$9.30–$20.80$18.6565
$280.00Nov 20$25.40$27.20$26.30$26.40 10/23$7.95–$29.50$26.30--
$280.00Dec 18$26.50$29.80$28.15$30.95 10/22$11.25–$31.95$28.15--
$280.00Jan 15$29.30$32.90$31.10$23.60 10/16$13.55–$35.05$29.30--
$280.00Apr 16$37.50$40.70$39.10$40.60 10/23$21.95–$43.15$39.1052
$330.00Nov 20$2.60$4.00$3.30$2.84 10/23$0.75–$3.65$2.84165
$330.00Dec 18$4.80$5.80$5.30$5.90 10/22$1.43–$6.35$5.30--
$330.00Jan 15$5.40$9.10$7.25$8.30 10/23$2.70–$9.40$7.25--
$330.00Apr 16$13.50$16.80$15.15$16.10 10/23$7.10–$17.35$15.15--
$270.00Nov 20$32.10$35.50$33.80$36.70 10/22$12.55–$38.10$33.80--
$270.00Dec 18$34.40$37.80$36.10$19.04 10/13$15.85–$40.15$34.40--
$270.00Jan 15$37.00$40.50$38.75$39.60 10/23$18.65–$43.05$38.75--
$270.00Apr 16$44.00$47.40$45.70$48.80 10/22$26.50–$49.65$45.70--
$340.00Nov 20$1.40$2.00$1.70$1.70 10/23$0.70–$2.05$1.70416
$340.00Dec 18$1.10$4.90$3.00$1.45 10/08$1.05–$4.10$1.45--
$340.00Jan 15$3.00$6.20$4.60$7.00 10/23$1.78–$6.40$4.60--
$340.00Apr 16$10.50$13.80$12.15$13.00 10/23$5.55–$14.20$12.15--
$260.00Nov 20$41.40$44.50$42.95$44.70 10/22$18.05–$47.30$42.95--
$260.00Dec 18$43.00$46.30$44.65$22.00 10/08$21.35–$48.90$43.00--
$260.00Jan 15$45.30$48.50$46.90$26.10 10/14$24.15–$51.15$45.30--
$260.00Apr 16$51.50$54.70$53.10$67.05 09/01$31.40–$57.25$53.10--
$350.00Nov 20$0.75$2.90$1.83$0.65 10/08$0.83–$1.83$0.75--
$350.00Dec 18$0.05$4.10$2.07$0.80 10/06$0.75–$2.85$0.80--
$350.00Jan 15$1.80$4.30$3.05$3.90 10/22$1.43–$4.10$3.05236
$350.00Apr 16$8.00$11.40$9.70$9.00 10/22$4.55–$11.30$9.00--
$250.00Nov 20$50.80$53.80$52.30$43.80 10/16$24.90–$56.90$50.80--
$250.00Dec 18$52.10$55.50$53.80$52.10 09/17$27.95–$58.20$52.10--
$250.00Jan 15$54.20$57.40$55.80$31.60 09/28$30.30–$59.90$54.20--
$250.00Apr 16$59.50$62.80$61.15$64.00 10/22$37.85–$65.10$61.15--
$360.00Nov 20$0.00$2.70$1.35$0.26 10/08$0.45–$1.43$0.26--
$360.00Dec 18$0.00$3.40$1.70$1.50 09/21$1.22–$2.03$1.50--
$360.00Jan 15$0.60$4.00$2.30$1.31 10/19$0.95–$2.63$1.31--
$360.00Apr 16$5.50$9.20$7.35$4.35 09/30$3.35–$9.05$5.50--
$240.00Nov 20$60.60$63.90$62.25$37.50 10/13$32.85–$67.40$60.60--
$240.00Dec 18$61.70$65.60$63.65$36.50 10/02$35.30–$67.85$61.70--
$240.00Jan 15$63.40$67.20$65.30$60.92 10/22$37.85–$69.15$63.40--
$240.00Apr 16$67.50$71.30$69.40$59.60 10/16$44.05–$73.75$67.50--
$370.00Nov 20$0.00$2.40$1.20$0.10 10/13$0.98–$1.40$0.10--
$370.00Jan 15$0.00$3.60$1.80$1.24 10/19$0.75–$2.17$1.24--
$370.00Apr 16$4.00$7.70$5.85$13.88 09/01$2.40–$6.85$5.85--
$230.00Nov 20$70.30$74.40$72.35$73.50 10/23$42.00–$77.05$72.356
$230.00Jan 15$72.80$76.50$74.65$70.22 10/22$45.85–$78.60$72.80--
$380.00Nov 20$0.00$2.25$1.13$0.62 10/16$0.80–$1.30$0.62--
$380.00Dec 18$0.00$2.70$1.35$1.90 09/14$1.13–$1.48$1.35--
$380.00Jan 15$0.00$3.00$1.50$1.30 10/22$0.80–$1.70$1.30--
$380.00Apr 16$2.50$6.30$4.40$1.80 10/08$2.03–$5.15$2.50--
$220.00Nov 20$80.20$84.30$82.25$57.50 10/08$51.25–$87.05$80.20--
$220.00Dec 18$81.00$85.00$83.00$53.40 10/02$52.65–$87.45$81.00--
$220.00Jan 15$82.30$86.00$84.15$61.05 09/24$54.40–$88.65$82.30--
$390.00Nov 20$0.00$2.20$1.10$0.15 10/19$1.05–$1.20$0.15--
$390.00Jan 15$0.00$3.00$1.50$0.50 10/16$0.78–$1.55$0.50--
$390.00Apr 16$1.50$5.00$3.25$6.30 09/15$1.53–$3.70$3.25--
$210.00Apr 16$94.40$98.30$96.35$70.73 10/12$67.10–$100.95$94.40--
$400.00Jan 15$0.00$2.75$1.38$0.25 10/13$0.50–$1.50$0.25--
$400.00Apr 16$0.50$4.30$2.40$1.65 10/19$1.08–$2.80$1.65--
$200.00Dec 18$100.60$104.80$102.70$73.00 10/02$71.95–$107.35$100.60--
$200.00Jan 15$101.80$105.50$103.65$72.90 10/02$72.30–$108.20$101.80--
$195.00Apr 16$108.60$112.20$110.40$85.50 09/28$79.85–$114.65$108.60--
$410.00Nov 20$0.00$2.15$1.08$0.10 10/07$1.08–$1.13$0.10--
$410.00Dec 18$0.00$2.25$1.13$0.65 09/11$0.38–$1.23$0.65--
$410.00Jan 15$0.00$2.55$1.27$1.28 09/10$0.40–$1.35$1.27--
$410.00Apr 16$0.00$3.50$1.75$3.60 09/11$0.80–$2.00$1.75--
$190.00Apr 16$113.30$117.50$115.40$87.38 10/06$84.60–$119.55$113.30--
$185.00Apr 16$118.20$122.10$120.15$91.30 10/06$89.15–$124.45$118.20--
$420.00Jan 15$0.00$2.45$1.23$0.75 10/16$0.48–$1.23$0.75--
$180.00Apr 16$123.00$127.10$125.05$126.85 10/22$95.15–$129.10$125.05--
$430.00Jan 15$0.00$2.35$1.18$0.15 10/19$0.98–$1.23$0.15--
$430.00Apr 16$0.00$1.55$0.78$2.35 09/15$0.57–$1.65$0.78--
$440.00Apr 16$0.00$2.85$1.43$1.55 09/11$0.48–$1.48$1.43--
$450.00Apr 16$0.00$2.60$1.30$0.30 10/19$0.38–$1.48$0.30--
$470.00Jan 15$0.00$2.20$1.10$0.68 10/16$0.88–$1.13$0.68--
$480.00Apr 16$0.00$1.65$0.83$1.31 09/10$0.38–$1.15$0.83--
$490.00Jan 15$0.00$2.15$1.08$0.05 09/28$1.08–$1.10$0.05--
$500.00Apr 16$0.00$2.20$1.10$0.20 09/24$0.13–$1.13$0.20--
$520.00Apr 16$0.00$2.15$1.08$0.95 09/29$0.15–$1.10$0.95--
PUTS (69)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$300.00Nov 20$9.90$11.00$10.45$10.05 10/23$8.95–$33.15$10.0547
$300.00Dec 18$10.90$14.50$12.70$11.90 10/22$11.35–$34.85$11.909
$300.00Jan 15$14.70$16.10$15.40$14.40 10/23$13.70–$36.05$14.70--
$300.00Apr 16$20.10$23.10$21.60$21.60 10/22$20.35–$40.65$21.6021
$310.00Nov 20$15.50$17.60$16.55$24.07 10/16$13.50–$41.75$16.55805
$310.00Dec 18$16.50$19.40$17.95$37.49 10/08$16.60–$42.75$17.95--
$310.00Jan 15$18.50$22.10$20.30$19.00 10/22$18.45–$44.15$19.00--
$310.00Apr 16$25.00$26.80$25.90$27.00 10/23$24.90–$47.95$25.9052
$290.00Nov 20$5.80$7.00$6.40$5.50 10/22$5.65–$25.30$5.80--
$290.00Dec 18$7.40$9.40$8.40$8.90 10/22$7.70–$26.60$8.40--
$290.00Jan 15$8.70$12.70$10.70$10.80 10/22$9.75–$28.65$10.70--
$290.00Apr 16$15.00$18.80$16.90$22.40 10/16$15.90–$33.85$16.90--
$320.00Nov 20$22.50$24.90$23.70$31.10 09/21$19.90–$51.40$23.70--
$320.00Dec 18$23.10$26.90$25.00$32.40 09/21$22.60–$51.45$25.00--
$320.00Jan 15$25.00$28.70$26.85$24.90 10/22$24.25–$52.65$25.00--
$320.00Apr 16$30.50$34.20$32.35$52.48 09/29$30.60–$55.80$32.3521
$280.00Nov 20$3.30$4.10$3.70$4.52 10/22$3.35–$17.85$3.7092
$280.00Dec 18$3.70$6.00$4.85$5.40 10/23$4.85–$20.30$4.85--
$280.00Jan 15$5.60$9.50$7.55$8.00 10/23$6.70–$21.95$7.55--
$280.00Apr 16$11.60$15.10$13.35$13.50 10/23$12.40–$27.75$13.3518
$330.00Nov 20$30.50$32.90$31.70$7.30 08/28$27.45–$60.85$30.50--
$330.00Dec 18$30.80$34.30$32.55$36.70 09/17$29.25–$60.90$32.55--
$330.00Jan 15$32.20$35.90$34.05$43.56 10/16$30.90–$61.35$34.05--
$330.00Apr 16$37.00$40.20$38.60$34.08 09/09$37.40–$63.95$37.00--
$270.00Nov 20$0.40$3.50$1.95$2.00 10/23$1.63–$12.40$1.95--
$270.00Dec 18$3.10$4.60$3.85$3.40 10/23$2.95–$14.35$3.4075
$270.00Jan 15$3.40$7.10$5.25$5.20 10/23$4.70–$16.65$5.20202
$270.00Apr 16$8.40$11.80$10.10$13.50 10/16$9.10–$22.45$10.10--
$340.00Nov 20$39.40$41.70$40.55$61.40 09/24$35.65–$70.40$40.55--
$340.00Jan 15$40.20$43.80$42.00$45.00 09/16$38.75–$70.75$42.00--
$260.00Nov 20$0.45$1.90$1.18$1.45 10/22$1.05–$7.70$1.18--
$260.00Dec 18$0.75$2.70$1.73$2.25 10/23$1.73–$9.80$1.73--
$260.00Jan 15$2.05$4.40$3.23$3.60 10/23$3.20–$11.80$3.23--
$260.00Apr 16$5.50$9.30$7.40$17.30 10/05$7.10–$17.70$7.40--
$350.00Nov 20$48.80$51.10$49.95$73.81 10/01$45.20–$80.25$49.95--
$350.00Dec 18$48.30$51.70$50.00$45.73 09/10$45.75–$80.10$48.30--
$250.00Nov 20$0.05$2.60$1.33$1.04 10/23$1.13–$5.20$1.04--
$250.00Dec 18$0.55$3.30$1.92$1.41 10/22$1.65–$7.20$1.41--
$250.00Jan 15$0.25$4.60$2.42$2.25 10/22$1.85–$8.35$2.25--
$250.00Apr 16$3.50$7.40$5.45$9.70 10/12$5.35–$13.50$5.45--
$360.00Nov 20$57.40$60.70$59.05$18.20 08/28$54.15–$90.10$57.40--
$360.00Jan 15$58.20$61.60$59.90$64.43 09/18$55.60–$90.45$59.90--
$240.00Nov 20$0.00$2.40$1.20$1.75 10/12$0.68–$2.88$1.20--
$240.00Dec 18$0.00$1.70$0.85$1.25 10/16$0.85–$4.45$0.85--
$240.00Jan 15$0.00$3.80$1.90$1.66 10/23$1.58–$5.70$1.66--
$240.00Apr 16$1.75$5.80$3.78$9.20 10/01$3.78–$10.30$3.78--
$370.00Apr 16$68.80$72.40$70.60$91.80 09/24$67.00–$100.70$70.60--
$230.00Nov 20$0.00$1.00$0.50$1.25 10/06$0.50–$1.95$0.50--
$230.00Dec 18$0.00$2.60$1.30$0.89 10/16$0.83–$2.85$0.89--
$230.00Jan 15$0.00$3.30$1.65$1.76 10/23$1.22–$3.75$1.65--
$230.00Apr 16$0.70$4.90$2.80$7.20 09/29$2.80–$7.55$2.80--
$220.00Nov 20$0.00$2.10$1.05$1.77 10/05$0.70–$1.75$1.05--
$220.00Dec 18$0.00$2.40$1.20$0.56 10/16$0.55–$2.15$0.56--
$220.00Jan 15$0.00$2.95$1.48$1.41 10/23$0.83–$2.78$1.41--
$220.00Apr 16$0.05$4.10$2.07$5.55 10/05$2.07–$5.55$2.07--
$210.00Nov 20$0.00$0.20$0.10$1.00 10/07$0.10–$1.40$0.10--
$210.00Dec 18$0.00$2.25$1.13$0.25 10/16$0.35–$1.70$0.25--
$210.00Jan 15$0.00$2.70$1.35$1.15 10/12$0.73–$1.80$1.15--
$210.00Apr 16$0.00$3.50$1.75$1.60 09/21$1.68–$3.53$1.60--
$200.00Nov 20$0.00$2.15$1.08$0.11 10/16$0.38–$1.25$0.11--
$200.00Dec 18$0.00$2.20$1.10$0.40 10/12$0.48–$1.40$0.40--
$200.00Jan 15$0.00$2.55$1.27$0.70 10/12$0.68–$1.75$0.70--
$195.00Dec 18$0.00$2.20$1.10$0.30 10/14$0.38–$1.33$0.30--
$195.00Jan 15$0.00$2.50$1.25$0.55 10/12$0.55–$1.50$0.55--
$195.00Apr 16$0.00$2.55$1.27$2.05 09/28$0.95–$2.25$1.27--
$190.00Apr 16$0.00$2.80$1.40$1.20 10/14$0.58–$1.85$1.20--
$185.00Nov 20$0.00$2.15$1.08$0.20 09/17$0.38–$1.20$0.20--
$185.00Apr 16$0.00$1.35$0.68$1.40 10/05$0.68–$1.63$0.68--
$180.00Apr 16$0.05$1.80$0.93--$0.40–$1.20$0.051

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 96
Total Puts 129
Put/Call Ratio 1.34
Net Difference -33

Prior's Put/Call Breakdown

Total Calls 150
Total Puts 194
Put/Call Ratio 1.29
Net Difference -44

Prior 7-Day Put/Call Summary

Total Calls 2,781
Total Puts 2,172
Average Put/Call Ratio 0.87
Ratio Trend Rising

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