Options Chain for AON PLC SHS CL A (AON) - $377.46 as of 2/4/2025 8:43:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 195.00 | 181.50 | 186.00 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 200.00 | 176.50 | 181.00 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 210.00 | 166.50 | 171.00 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 220.00 | 156.50 | 161.00 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 230.00 | 146.60 | 151.50 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 240.00 | 136.70 | 141.50 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 250.00 | 126.70 | 131.50 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 260.00 | 116.80 | 121.50 | % | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 270.00 | 106.80 | 111.50 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 280.00 | 96.80 | 101.50 | % | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 290.00 | 87.00 | 91.50 | % | 0 | 0 | 0.55 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 300.00 | 77.30 | 82.00 | % | 0 | 0 | 0.50 | 1.00 | 0.00 | -0.01 | 2/4/2025 3:59:48 PM EST | |||
| 310.00 | 67.40 | 72.00 | % | 0 | 0 | 0.45 | 1.00 | 0.00 | -0.03 | 2/4/2025 3:59:48 PM EST | |||
| 320.00 | 57.30 | 62.00 | 37.30 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.99 | 0.00 | -0.06 | 1/13/2025 | 2/4/2025 3:59:48 PM EST |
| 330.00 | 48.00 | 52.50 | % | 0 | 0 | 0.34 | 0.96 | 0.00 | -0.07 | 2/4/2025 3:59:48 PM EST | |||
| 340.00 | 38.30 | 42.50 | % | 0 | 0 | 0.25 | 0.93 | 0.00 | -0.08 | 2/4/2025 3:59:48 PM EST | |||
| 350.00 | 28.90 | 33.50 | 31.35 | +6.35 | +25.40% | 1 | 81 | 0.25 | 0.88 | 0.01 | -0.10 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 360.00 | 19.90 | 24.50 | 15.60 | 0.00 | 0.00% | 0 | 46 | 0.18 | 0.79 | 0.01 | -0.12 | 1/15/2025 | 2/4/2025 3:59:48 PM EST |
| 370.00 | 14.50 | 16.40 | 15.10 | +3.50 | +30.18% | 2 | 105 | 0.19 | 0.68 | 0.02 | -0.12 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 380.00 | 8.30 | 10.00 | 9.10 | +0.80 | +9.64% | 1 | 65 | 0.18 | 0.50 | 0.02 | -0.11 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 390.00 | 4.00 | 6.10 | 4.95 | +1.25 | +33.79% | 2 | 81 | 0.18 | 0.32 | 0.02 | -0.10 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 400.00 | 1.65 | 3.30 | 1.65 | 0.00 | 0.00% | 0 | 50 | 0.17 | 0.19 | 0.01 | -0.07 | 2/3/2025 | 2/4/2025 3:59:48 PM EST |
| 410.00 | 0.00 | 4.80 | 1.55 | 0.00 | 0.00% | 0 | 1 | 0.19 | 0.11 | 0.01 | -0.05 | 1/30/2025 | 2/4/2025 3:59:48 PM EST |
| 420.00 | 0.00 | 1.90 | 0.85 | 0.00 | 0.00% | 0 | 4 | 0.20 | 0.05 | 0.00 | -0.03 | 1/30/2025 | 2/4/2025 3:59:48 PM EST |
| 430.00 | 0.00 | 1.05 | % | 0 | 0 | 0.24 | 0.03 | 0.00 | -0.02 | 2/4/2025 3:59:48 PM EST | |||
| 440.00 | 0.00 | 1.55 | % | 0 | 0 | 0.30 | 0.01 | 0.00 | -0.01 | 2/4/2025 3:59:48 PM EST | |||
| 450.00 | 0.00 | 0.75 | % | 0 | 0 | 0.28 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 460.00 | 0.00 | 0.75 | % | 0 | 0 | 0.31 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 470.00 | 0.00 | 0.75 | % | 0 | 0 | 0.34 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 480.00 | 0.00 | 0.75 | % | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 490.00 | 0.00 | 0.75 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 500.00 | 0.00 | 1.40 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 2/4/2025 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 | 1.40 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 200.00 | 0.00 | 1.40 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 210.00 | 0.00 | 1.40 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 220.00 | 0.00 | 0.75 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 230.00 | 0.00 | 0.75 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 240.00 | 0.00 | 0.75 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 250.00 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 2/4/2025 3:59:48 PM EST |
| 260.00 | 0.00 | 0.75 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 270.00 | 0.00 | 1.45 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 280.00 | 0.00 | 0.75 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 290.00 | 0.00 | 0.75 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 300.00 | 0.00 | 4.80 | 0.87 | 0.00 | 0.00% | 0 | 0 | 0.50 | 0.00 | 0.00 | -0.01 | 1/15/2025 | 2/4/2025 3:59:48 PM EST |
| 310.00 | 0.05 | 1.25 | 1.19 | 0.00 | 0.00% | 0 | 1 | 0.38 | 0.00 | 0.00 | -0.03 | 1/15/2025 | 2/4/2025 3:59:48 PM EST |
| 320.00 | 0.00 | 2.05 | 1.03 | 0.00 | 0.00% | 0 | 4 | 0.27 | -0.01 | 0.00 | -0.06 | 1/28/2025 | 2/4/2025 3:59:48 PM EST |
| 330.00 | 0.25 | 0.60 | 1.88 | 0.00 | 0.00% | 0 | 200 | 0.23 | -0.04 | 0.00 | -0.07 | 1/29/2025 | 2/4/2025 3:59:48 PM EST |
| 340.00 | 0.05 | 1.10 | 1.18 | 0.00 | 0.00% | 0 | 10 | 0.22 | -0.07 | 0.00 | -0.08 | 1/31/2025 | 2/4/2025 3:59:48 PM EST |
| 350.00 | 1.10 | 2.50 | 1.40 | -0.80 | -36.37% | 2 | 22 | 0.21 | -0.12 | 0.01 | -0.10 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 360.00 | 2.35 | 4.20 | 2.95 | -0.55 | -15.72% | 6 | 61 | 0.19 | -0.21 | 0.01 | -0.12 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 370.00 | 4.50 | 6.80 | 5.13 | -1.27 | -19.85% | 4 | 17 | 0.19 | -0.32 | 0.02 | -0.12 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 380.00 | 8.30 | 12.00 | 9.60 | -0.90 | -8.58% | 5 | 5 | 0.17 | -0.50 | 0.02 | -0.11 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 390.00 | 13.00 | 17.40 | 23.60 | 0.00 | 0.00% | 0 | 1 | 0.16 | -0.68 | 0.02 | -0.10 | 1/30/2025 | 2/4/2025 3:59:48 PM EST |
| 400.00 | 21.00 | 24.70 | 31.70 | 0.00 | 0.00% | 0 | 1 | 0.14 | -0.81 | 0.01 | -0.07 | 1/30/2025 | 2/4/2025 3:59:48 PM EST |
| 410.00 | 30.00 | 34.50 | % | 0 | 0 | 0.23 | -0.89 | 0.01 | -0.05 | 2/4/2025 3:59:48 PM EST | |||
| 420.00 | 40.00 | 44.70 | % | 0 | 0 | 0.27 | -0.95 | 0.00 | -0.03 | 2/4/2025 3:59:48 PM EST | |||
| 430.00 | 50.00 | 54.80 | 61.80 | 0.00 | 0.00% | 0 | 0 | 0.33 | -0.97 | 0.00 | -0.02 | 1/30/2025 | 2/4/2025 3:59:48 PM EST |
| 440.00 | 60.00 | 64.40 | % | 0 | 0 | 0.37 | -0.99 | 0.00 | -0.01 | 2/4/2025 3:59:48 PM EST | |||
| 450.00 | 70.00 | 74.80 | % | 0 | 0 | 0.41 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 460.00 | 80.00 | 84.50 | % | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 470.00 | 90.00 | 94.90 | % | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 480.00 | 100.00 | 104.80 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 490.00 | 110.00 | 114.90 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 500.00 | 120.00 | 124.80 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST |