Options Chain for AON PLC SHS CL A (AON) - $368.08 as of 1/22/2025 9:43:56 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 195.00 | 171.00 | 175.40 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 200.00 | 166.00 | 170.90 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 210.00 | 156.00 | 160.60 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 220.00 | 146.00 | 150.90 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 230.00 | 136.00 | 140.90 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 240.00 | 126.00 | 130.50 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 250.00 | 116.20 | 121.00 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 260.00 | 106.80 | 110.80 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 270.00 | 97.20 | 99.70 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 280.00 | 87.10 | 90.10 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.01 | 1/21/2025 3:59:48 PM EST | |||
| 290.00 | 77.10 | 80.10 | % | 0 | 0 | 0.52 | 0.99 | 0.00 | -0.05 | 1/21/2025 3:59:48 PM EST | |||
| 300.00 | 67.20 | 70.20 | % | 0 | 0 | 0.47 | 0.99 | 0.00 | -0.06 | 1/21/2025 3:59:48 PM EST | |||
| 310.00 | 57.30 | 60.40 | % | 0 | 0 | 0.42 | 0.97 | 0.00 | -0.08 | 1/21/2025 3:59:48 PM EST | |||
| 320.00 | 47.20 | 50.70 | % | 0 | 0 | 0.37 | 0.95 | 0.00 | -0.10 | 1/21/2025 3:59:48 PM EST | |||
| 330.00 | 38.10 | 40.70 | % | 0 | 0 | 0.31 | 0.91 | 0.01 | -0.12 | 1/21/2025 3:59:48 PM EST | |||
| 340.00 | 29.50 | 31.50 | % | 0 | 0 | 0.28 | 0.86 | 0.01 | -0.14 | 1/21/2025 3:59:48 PM EST | |||
| 350.00 | 21.50 | 23.10 | 10.99 | 0.00 | 0.00% | 0 | 21 | 0.23 | 0.78 | 0.01 | -0.17 | 1/10/2025 | 1/21/2025 3:59:48 PM EST |
| 360.00 | 14.30 | 17.10 | 14.10 | 0.00 | 0.00% | 0 | 160 | 0.25 | 0.66 | 0.02 | -0.17 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 370.00 | 8.70 | 9.60 | 8.30 | 0.00 | 0.00% | 0 | 184 | 0.23 | 0.49 | 0.02 | -0.16 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 380.00 | 4.50 | 6.60 | 4.20 | 0.00 | 0.00% | 0 | 39 | 0.24 | 0.31 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 390.00 | 2.15 | 2.70 | 2.00 | 0.00 | 0.00% | 0 | 183 | 0.22 | 0.16 | 0.01 | -0.08 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 400.00 | 0.90 | 1.30 | 1.13 | 0.00 | 0.00% | 0 | 504 | 0.22 | 0.08 | 0.01 | -0.05 | 1/16/2025 | 1/21/2025 3:59:48 PM EST |
| 410.00 | 0.15 | 1.05 | 0.48 | 0.00 | 0.00% | 0 | 16 | 0.22 | 0.03 | 0.00 | -0.03 | 1/8/2025 | 1/21/2025 3:59:48 PM EST |
| 420.00 | 0.05 | 1.60 | 3.10 | 0.00 | 0.00% | 0 | 25 | 0.26 | 0.01 | 0.00 | -0.01 | 12/5/2024 | 1/21/2025 3:59:48 PM EST |
| 430.00 | 0.00 | 0.80 | 2.50 | 0.00 | 0.00% | 0 | 3 | 0.33 | 0.00 | 0.00 | 0.00 | 12/3/2024 | 1/21/2025 3:59:48 PM EST |
| 440.00 | 0.00 | 0.55 | 0.75 | 0.00 | 0.00% | 0 | 8 | 0.34 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:48 PM EST |
| 450.00 | 0.00 | 0.95 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 460.00 | 0.00 | 0.75 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 470.00 | 0.00 | 1.35 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 480.00 | 0.00 | 0.75 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 490.00 | 0.00 | 1.35 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 500.00 | 0.00 | 1.35 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 195.00 | 0.00 | 0.65 | 0.29 | 0.00 | 0.00% | 0 | 1 | 1.08 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 1/21/2025 3:59:48 PM EST |
| 200.00 | 0.00 | 0.65 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 210.00 | 0.00 | 0.75 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 220.00 | 0.00 | 0.75 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 230.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 10 | 0.85 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 1/21/2025 3:59:48 PM EST |
| 240.00 | 0.00 | 1.00 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 250.00 | 0.00 | 0.75 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 260.00 | 0.00 | 0.75 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 270.00 | 0.00 | 0.75 | 0.59 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:48 PM EST |
| 280.00 | 0.00 | 0.90 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | -0.01 | 1/21/2025 3:59:48 PM EST | |||
| 290.00 | 0.05 | 0.80 | 1.00 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.01 | 0.00 | -0.05 | 12/6/2024 | 1/21/2025 3:59:48 PM EST |
| 300.00 | 0.05 | 1.65 | % | 0 | 0 | 0.39 | -0.01 | 0.00 | -0.06 | 1/21/2025 3:59:48 PM EST | |||
| 310.00 | 0.15 | 0.95 | 0.80 | 0.00 | 0.00% | 0 | 30 | 0.33 | -0.03 | 0.00 | -0.08 | 1/15/2025 | 1/21/2025 3:59:48 PM EST |
| 320.00 | 0.35 | 1.10 | 0.66 | 0.00 | 0.00% | 0 | 634 | 0.31 | -0.05 | 0.00 | -0.10 | 1/17/2025 | 1/21/2025 3:59:48 PM EST |
| 330.00 | 0.10 | 1.20 | 1.00 | 0.00 | 0.00% | 0 | 569 | 0.26 | -0.09 | 0.01 | -0.12 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 340.00 | 0.80 | 2.20 | 2.15 | 0.00 | 0.00% | 0 | 543 | 0.25 | -0.14 | 0.01 | -0.14 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 350.00 | 1.85 | 3.80 | 3.94 | 0.00 | 0.00% | 0 | 514 | 0.23 | -0.22 | 0.01 | -0.17 | 1/16/2025 | 1/21/2025 3:59:48 PM EST |
| 360.00 | 5.90 | 6.50 | 8.30 | 0.00 | 0.00% | 0 | 81 | 0.24 | -0.34 | 0.02 | -0.17 | 1/15/2025 | 1/21/2025 3:59:48 PM EST |
| 370.00 | 9.80 | 10.70 | 10.30 | 0.00 | 0.00% | 0 | 39 | 0.22 | -0.51 | 0.02 | -0.16 | 1/17/2025 | 1/21/2025 3:59:48 PM EST |
| 380.00 | 14.40 | 17.30 | 17.80 | 0.00 | 0.00% | 0 | 10 | 0.21 | -0.69 | 0.02 | -0.12 | 12/9/2024 | 1/21/2025 3:59:48 PM EST |
| 390.00 | 23.20 | 25.20 | 24.77 | 0.00 | 0.00% | 0 | 169 | 0.22 | -0.84 | 0.01 | -0.08 | 1/17/2025 | 1/21/2025 3:59:48 PM EST |
| 400.00 | 31.80 | 34.50 | 17.00 | 0.00 | 0.00% | 0 | 0 | 0.28 | -0.92 | 0.01 | -0.05 | 11/29/2024 | 1/21/2025 3:59:48 PM EST |
| 410.00 | 41.10 | 44.00 | % | 0 | 0 | 0.30 | -0.97 | 0.00 | -0.03 | 1/21/2025 3:59:48 PM EST | |||
| 420.00 | 50.70 | 53.90 | % | 0 | 0 | 0.35 | -0.99 | 0.00 | -0.01 | 1/21/2025 3:59:48 PM EST | |||
| 430.00 | 59.80 | 64.50 | 41.33 | 0.00 | 0.00% | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 11/25/2024 | 1/21/2025 3:59:48 PM EST |
| 440.00 | 70.00 | 74.50 | 51.08 | 0.00 | 0.00% | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 11/25/2024 | 1/21/2025 3:59:48 PM EST |
| 450.00 | 79.90 | 84.50 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 460.00 | 89.60 | 94.50 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 470.00 | 99.70 | 104.30 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 480.00 | 109.80 | 114.50 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 490.00 | 119.90 | 124.50 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 500.00 | 129.50 | 134.40 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST |