Options Chain for AON PLC SHS CL A (AON) - $389.56 as of 2/21/2025 7:44:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 238.10 | 241.90 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 155.00 | 233.20 | 237.00 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 160.00 | 228.30 | 231.90 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 165.00 | 223.40 | 226.90 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 170.00 | 218.40 | 222.10 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 175.00 | 213.30 | 217.00 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 180.00 | 208.40 | 212.10 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 185.00 | 203.50 | 207.10 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 190.00 | 199.10 | 202.20 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 195.00 | 193.60 | 197.50 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 200.00 | 189.30 | 192.30 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 210.00 | 179.30 | 182.30 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 220.00 | 168.80 | 172.50 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 230.00 | 158.70 | 162.50 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 240.00 | 148.90 | 152.70 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 250.00 | 139.10 | 142.90 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 260.00 | 129.20 | 132.80 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 270.00 | 119.90 | 123.30 | % | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 280.00 | 109.20 | 113.50 | % | 0 | 0 | 0.55 | 1.00 | 0.00 | -0.01 | 2/21/2025 3:59:52 PM EST | |||
| 290.00 | 99.40 | 103.10 | % | 0 | 0 | 0.51 | 1.00 | 0.00 | -0.03 | 2/21/2025 3:59:52 PM EST | |||
| 300.00 | 89.60 | 93.20 | % | 0 | 0 | 0.45 | 0.99 | 0.00 | -0.06 | 2/21/2025 3:59:52 PM EST | |||
| 310.00 | 80.30 | 83.30 | % | 0 | 0 | 0.44 | 0.99 | 0.00 | -0.05 | 2/21/2025 3:59:52 PM EST | |||
| 320.00 | 69.90 | 73.50 | % | 0 | 0 | 0.40 | 0.98 | 0.00 | -0.05 | 2/21/2025 3:59:52 PM EST | |||
| 330.00 | 60.10 | 64.20 | 42.21 | 0.00 | 0.00% | 0 | 5 | 0.36 | 0.97 | 0.00 | -0.06 | 10/23/2024 | 2/21/2025 3:59:52 PM EST |
| 340.00 | 51.10 | 53.90 | 50.95 | 0.00 | 0.00% | 0 | 13 | 0.29 | 0.92 | 0.00 | -0.11 | 2/14/2025 | 2/21/2025 3:59:52 PM EST |
| 350.00 | 41.60 | 44.40 | 31.50 | 0.00 | 0.00% | 0 | 1,059 | 0.26 | 0.90 | 0.00 | -0.11 | 1/31/2025 | 2/21/2025 3:59:52 PM EST |
| 360.00 | 32.60 | 35.20 | 27.90 | 0.00 | 0.00% | 0 | 1,056 | 0.17 | 0.86 | 0.01 | -0.12 | 2/5/2025 | 2/21/2025 3:59:52 PM EST |
| 370.00 | 24.00 | 26.60 | 26.40 | -1.20 | -4.35% | 1 | 125 | 0.17 | 0.81 | 0.01 | -0.12 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 380.00 | 17.00 | 19.00 | 20.80 | 0.00 | 0.00% | 0 | 76 | 0.17 | 0.71 | 0.01 | -0.12 | 2/19/2025 | 2/21/2025 3:59:52 PM EST |
| 390.00 | 10.70 | 12.40 | 12.23 | 0.00 | 0.00% | 0 | 106 | 0.17 | 0.56 | 0.02 | -0.12 | 2/20/2025 | 2/21/2025 3:59:52 PM EST |
| 400.00 | 6.20 | 7.80 | 7.48 | 0.00 | 0.00% | 0 | 256 | 0.17 | 0.40 | 0.02 | -0.11 | 2/20/2025 | 2/21/2025 3:59:52 PM EST |
| 410.00 | 2.50 | 4.60 | 4.90 | 0.00 | 0.00% | 0 | 51 | 0.16 | 0.26 | 0.01 | -0.09 | 2/19/2025 | 2/21/2025 3:59:52 PM EST |
| 420.00 | 1.25 | 3.40 | 2.10 | -0.60 | -22.23% | 120 | 343 | 0.17 | 0.16 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 430.00 | 0.80 | 2.30 | 1.35 | 0.00 | 0.00% | 0 | 12 | 0.19 | 0.09 | 0.01 | -0.04 | 2/19/2025 | 2/21/2025 3:59:52 PM EST |
| 440.00 | 0.20 | 1.80 | 2.50 | 0.00 | 0.00% | 0 | 32 | 0.24 | 0.04 | 0.00 | -0.02 | 11/18/2024 | 2/21/2025 3:59:52 PM EST |
| 450.00 | 0.20 | 2.50 | 0.25 | 0.00 | 0.00% | 0 | 12 | 0.23 | 0.02 | 0.00 | -0.01 | 1/31/2025 | 2/21/2025 3:59:52 PM EST |
| 460.00 | 0.00 | 2.35 | % | 0 | 0 | 0.32 | 0.01 | 0.00 | -0.01 | 2/21/2025 3:59:52 PM EST | |||
| 470.00 | 0.00 | 2.25 | % | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 480.00 | 0.00 | 2.20 | % | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 490.00 | 0.00 | 4.80 | 0.65 | 0.00 | 0.00% | 0 | 3 | 0.40 | 0.00 | 0.00 | 0.00 | 12/11/2024 | 2/21/2025 3:59:52 PM EST |
| 500.00 | 0.00 | 1.80 | 0.09 | 0.00 | 0.00% | 0 | 100 | 0.41 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 2.15 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 155.00 | 0.00 | 2.15 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 160.00 | 0.00 | 2.15 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 165.00 | 0.00 | 2.15 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 170.00 | 0.00 | 2.15 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 175.00 | 0.00 | 2.15 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 180.00 | 0.00 | 1.55 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 185.00 | 0.00 | 4.80 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 190.00 | 0.00 | 4.80 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 195.00 | 0.00 | 4.80 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 200.00 | 0.00 | 1.55 | 1.05 | 0.00 | 0.00% | 0 | 10 | 0.97 | 0.00 | 0.00 | 0.00 | 7/18/2024 | 2/21/2025 3:59:52 PM EST |
| 210.00 | 0.00 | 2.15 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 220.00 | 0.00 | 2.15 | 0.65 | 0.00 | 0.00% | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 2/21/2025 3:59:52 PM EST |
| 230.00 | 0.00 | 2.15 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 240.00 | 0.00 | 2.20 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 250.00 | 0.00 | 1.80 | 1.60 | 0.00 | 0.00% | 0 | 1 | 0.71 | 0.00 | 0.00 | 0.00 | 9/26/2024 | 2/21/2025 3:59:52 PM EST |
| 260.00 | 0.00 | 1.80 | 1.38 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 2/21/2025 3:59:52 PM EST |
| 270.00 | 0.00 | 2.25 | 0.90 | 0.00 | 0.00% | 0 | 2 | 0.63 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 2/21/2025 3:59:52 PM EST |
| 280.00 | 0.00 | 2.25 | 1.32 | 0.00 | 0.00% | 0 | 82 | 0.58 | 0.00 | 0.00 | -0.01 | 12/26/2024 | 2/21/2025 3:59:52 PM EST |
| 290.00 | 0.00 | 2.30 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | -0.03 | 2/21/2025 3:59:52 PM EST | |||
| 300.00 | 0.05 | 2.35 | 1.65 | 0.00 | 0.00% | 0 | 2 | 0.38 | -0.01 | 0.00 | -0.06 | 10/25/2024 | 2/21/2025 3:59:52 PM EST |
| 310.00 | 0.00 | 2.40 | 3.30 | 0.00 | 0.00% | 0 | 0 | 0.44 | -0.01 | 0.00 | -0.05 | 12/13/2024 | 2/21/2025 3:59:52 PM EST |
| 320.00 | 0.10 | 2.50 | 0.88 | 0.00 | 0.00% | 0 | 5 | 0.40 | -0.02 | 0.00 | -0.05 | 2/4/2025 | 2/21/2025 3:59:52 PM EST |
| 330.00 | 0.20 | 2.60 | 1.19 | 0.00 | 0.00% | 0 | 22 | 0.36 | -0.03 | 0.00 | -0.06 | 2/4/2025 | 2/21/2025 3:59:52 PM EST |
| 340.00 | 0.30 | 2.80 | 1.85 | 0.00 | 0.00% | 0 | 27 | 0.25 | -0.08 | 0.00 | -0.11 | 2/4/2025 | 2/21/2025 3:59:52 PM EST |
| 350.00 | 0.85 | 3.20 | 1.15 | 0.00 | 0.00% | 3 | 37 | 0.24 | -0.10 | 0.00 | -0.11 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 360.00 | 1.65 | 2.55 | 2.00 | +0.10 | +5.27% | 14 | 256 | 0.21 | -0.14 | 0.01 | -0.12 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 370.00 | 2.50 | 4.60 | 2.55 | -0.55 | -17.75% | 1 | 22 | 0.19 | -0.19 | 0.01 | -0.12 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 380.00 | 5.20 | 7.10 | 5.10 | 0.00 | 0.00% | 0 | 30 | 0.19 | -0.29 | 0.01 | -0.12 | 2/19/2025 | 2/21/2025 3:59:52 PM EST |
| 390.00 | 8.80 | 10.40 | 9.30 | +0.94 | +11.25% | 3 | 31 | 0.18 | -0.44 | 0.02 | -0.12 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 400.00 | 14.60 | 16.20 | 12.78 | -2.22 | -14.80% | 3 | 153 | 0.18 | -0.60 | 0.02 | -0.11 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 410.00 | 21.30 | 24.20 | % | 0 | 0 | 0.20 | -0.74 | 0.01 | -0.09 | 2/21/2025 3:59:52 PM EST | |||
| 420.00 | 30.00 | 32.80 | % | 0 | 0 | 0.22 | -0.84 | 0.01 | -0.06 | 2/21/2025 3:59:52 PM EST | |||
| 430.00 | 39.00 | 42.70 | % | 0 | 0 | 0.25 | -0.91 | 0.01 | -0.04 | 2/21/2025 3:59:52 PM EST | |||
| 440.00 | 48.90 | 52.00 | 130.90 | 0.00 | 0.00% | 0 | 0 | 0.28 | -0.96 | 0.00 | -0.02 | 7/26/2024 | 2/21/2025 3:59:52 PM EST |
| 450.00 | 59.10 | 63.00 | % | 0 | 0 | 0.33 | -0.98 | 0.00 | -0.01 | 2/21/2025 3:59:52 PM EST | |||
| 460.00 | 68.90 | 72.00 | % | 0 | 0 | 0.35 | -0.99 | 0.00 | -0.01 | 2/21/2025 3:59:52 PM EST | |||
| 470.00 | 79.00 | 82.00 | % | 0 | 0 | 0.39 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 480.00 | 88.90 | 92.60 | % | 0 | 0 | 0.42 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 490.00 | 98.90 | 102.00 | % | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 500.00 | 108.90 | 112.60 | % | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST |