Options Chain for AON PLC SHS CL A (AON) - $399.28 as of 3/28/2025 7:14:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 195.00 | 198.20 | 202.50 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 200.00 | 192.60 | 197.50 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 210.00 | 182.60 | 187.50 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 220.00 | 172.80 | 177.50 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 230.00 | 163.60 | 167.50 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 240.00 | 154.00 | 157.50 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 250.00 | 144.30 | 147.50 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 260.00 | 134.40 | 137.50 | % | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 270.00 | 124.10 | 128.00 | % | 0 | 0 | 0.64 | 1.00 | 0.00 | -0.01 | 3/28/2025 3:59:51 PM EST | |||
| 280.00 | 114.20 | 118.00 | % | 0 | 0 | 0.60 | 1.00 | 0.00 | -0.01 | 3/28/2025 3:59:51 PM EST | |||
| 290.00 | 104.20 | 108.00 | % | 0 | 0 | 0.60 | 1.00 | 0.00 | -0.02 | 3/28/2025 3:59:51 PM EST | |||
| 300.00 | 93.90 | 98.00 | % | 0 | 0 | 0.51 | 0.99 | 0.00 | -0.03 | 3/28/2025 3:59:51 PM EST | |||
| 310.00 | 83.90 | 88.50 | % | 0 | 0 | 0.45 | 0.99 | 0.00 | -0.03 | 3/28/2025 3:59:51 PM EST | |||
| 320.00 | 74.90 | 78.50 | % | 0 | 0 | 0.46 | 0.96 | 0.00 | -0.04 | 3/28/2025 3:59:51 PM EST | |||
| 330.00 | 66.00 | 68.70 | % | 0 | 0 | 0.43 | 0.95 | 0.00 | -0.05 | 3/28/2025 3:59:51 PM EST | |||
| 340.00 | 54.70 | 59.50 | % | 0 | 0 | 0.32 | 0.92 | 0.00 | -0.07 | 3/28/2025 3:59:51 PM EST | |||
| 350.00 | 46.40 | 50.00 | % | 0 | 0 | 0.33 | 0.90 | 0.00 | -0.08 | 3/28/2025 3:59:51 PM EST | |||
| 360.00 | 37.50 | 40.90 | 39.30 | 0.00 | 0.00% | 0 | 1 | 0.29 | 0.85 | 0.01 | -0.09 | 2/24/2025 | 3/28/2025 3:59:51 PM EST |
| 370.00 | 29.50 | 32.50 | 31.60 | 0.00 | 0.00% | 0 | 4 | 0.27 | 0.78 | 0.01 | -0.11 | 3/25/2025 | 3/28/2025 3:59:51 PM EST |
| 380.00 | 21.30 | 24.90 | 21.00 | 0.00 | 0.00% | 0 | 22 | 0.25 | 0.69 | 0.01 | -0.13 | 2/14/2025 | 3/28/2025 3:59:51 PM EST |
| 390.00 | 15.70 | 18.30 | 18.40 | 0.00 | 0.00% | 0 | 9 | 0.25 | 0.58 | 0.01 | -0.14 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 400.00 | 9.70 | 12.60 | 12.70 | 0.00 | 0.00% | 0 | 31 | 0.23 | 0.46 | 0.01 | -0.14 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 410.00 | 5.40 | 7.70 | 7.70 | +0.20 | +2.67% | 1 | 38 | 0.21 | 0.33 | 0.01 | -0.12 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 420.00 | 3.60 | 4.60 | 4.20 | -1.20 | -22.23% | 2 | 27 | 0.21 | 0.21 | 0.01 | -0.09 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 430.00 | 1.50 | 2.55 | 2.40 | -0.40 | -14.29% | 8 | 68 | 0.20 | 0.14 | 0.01 | -0.07 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 440.00 | 0.95 | 2.15 | 1.18 | -0.59 | -33.34% | 1 | 54 | 0.22 | 0.09 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 450.00 | 0.25 | 2.00 | 1.60 | 0.00 | 0.00% | 0 | 4 | 0.22 | 0.05 | 0.00 | -0.04 | 3/14/2025 | 3/28/2025 3:59:51 PM EST |
| 460.00 | 0.05 | 1.60 | 0.61 | 0.00 | 0.00% | 0 | 3 | 0.23 | 0.04 | 0.00 | -0.03 | 3/14/2025 | 3/28/2025 3:59:51 PM EST |
| 470.00 | 0.00 | 1.45 | % | 0 | 0 | 0.31 | 0.01 | 0.00 | -0.01 | 3/28/2025 3:59:51 PM EST | |||
| 480.00 | 0.00 | 2.15 | % | 0 | 0 | 0.34 | 0.01 | 0.00 | -0.01 | 3/28/2025 3:59:51 PM EST | |||
| 490.00 | 0.00 | 1.35 | % | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 500.00 | 0.00 | 1.35 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 510.00 | 0.00 | 1.35 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 520.00 | 0.00 | 2.35 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 530.00 | 0.00 | 4.80 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 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 | 1.35 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 200.00 | 0.00 | 1.35 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 210.00 | 0.00 | 1.40 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 220.00 | 0.00 | 1.40 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 230.00 | 0.00 | 1.40 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 240.00 | 0.00 | 2.15 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 250.00 | 0.00 | 1.40 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 260.00 | 0.00 | 1.45 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 270.00 | 0.00 | 2.25 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | -0.01 | 3/28/2025 3:59:51 PM EST | |||
| 280.00 | 0.00 | 2.30 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | -0.01 | 3/28/2025 3:59:51 PM EST | |||
| 290.00 | 0.00 | 2.40 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | -0.02 | 3/28/2025 3:59:51 PM EST | |||
| 300.00 | 0.00 | 2.50 | % | 0 | 0 | 0.55 | -0.01 | 0.00 | -0.03 | 3/28/2025 3:59:51 PM EST | |||
| 310.00 | 0.00 | 1.90 | % | 0 | 0 | 0.50 | -0.01 | 0.00 | -0.03 | 3/28/2025 3:59:51 PM EST | |||
| 320.00 | 0.30 | 2.10 | % | 0 | 0 | 0.37 | -0.04 | 0.00 | -0.04 | 3/28/2025 3:59:51 PM EST | |||
| 330.00 | 0.55 | 2.10 | 1.00 | 0.00 | 0.00% | 0 | 16 | 0.34 | -0.05 | 0.00 | -0.05 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 340.00 | 0.75 | 2.90 | 2.60 | 0.00 | 0.00% | 0 | 5 | 0.31 | -0.08 | 0.00 | -0.07 | 3/19/2025 | 3/28/2025 3:59:51 PM EST |
| 350.00 | 0.95 | 2.90 | 2.20 | 0.00 | 0.00% | 0 | 17 | 0.27 | -0.10 | 0.00 | -0.08 | 3/25/2025 | 3/28/2025 3:59:51 PM EST |
| 360.00 | 2.00 | 3.30 | 2.85 | 0.00 | 0.00% | 0 | 151 | 0.25 | -0.15 | 0.01 | -0.09 | 3/25/2025 | 3/28/2025 3:59:51 PM EST |
| 370.00 | 4.20 | 5.10 | 4.30 | -0.70 | -14.00% | 1 | 30 | 0.25 | -0.22 | 0.01 | -0.11 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 380.00 | 6.30 | 8.10 | 6.80 | +1.00 | +17.25% | 1 | 39 | 0.24 | -0.31 | 0.01 | -0.13 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 390.00 | 8.70 | 10.70 | 8.90 | 0.00 | 0.00% | 0 | 60 | 0.21 | -0.42 | 0.01 | -0.14 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 400.00 | 13.70 | 16.60 | 13.10 | 0.00 | 0.00% | 0 | 39 | 0.22 | -0.54 | 0.01 | -0.14 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 410.00 | 19.20 | 21.50 | 21.90 | 0.00 | 0.00% | 0 | 5 | 0.20 | -0.67 | 0.01 | -0.12 | 3/14/2025 | 3/28/2025 3:59:51 PM EST |
| 420.00 | 26.30 | 28.80 | % | 0 | 0 | 0.19 | -0.79 | 0.01 | -0.09 | 3/28/2025 3:59:51 PM EST | |||
| 430.00 | 35.00 | 38.20 | 24.50 | 0.00 | 0.00% | 0 | 1 | 0.19 | -0.86 | 0.01 | -0.07 | 3/3/2025 | 3/28/2025 3:59:51 PM EST |
| 440.00 | 43.80 | 47.10 | % | 0 | 0 | 0.25 | -0.91 | 0.01 | -0.05 | 3/28/2025 3:59:51 PM EST | |||
| 450.00 | 53.50 | 57.90 | % | 0 | 0 | 0.31 | -0.95 | 0.00 | -0.04 | 3/28/2025 3:59:51 PM EST | |||
| 460.00 | 63.50 | 68.00 | % | 0 | 0 | 0.35 | -0.96 | 0.00 | -0.03 | 3/28/2025 3:59:51 PM EST | |||
| 470.00 | 73.50 | 77.80 | % | 0 | 0 | 0.39 | -0.99 | 0.00 | -0.01 | 3/28/2025 3:59:51 PM EST | |||
| 480.00 | 83.50 | 88.00 | % | 0 | 0 | 0.42 | -0.99 | 0.00 | -0.01 | 3/28/2025 3:59:51 PM EST | |||
| 490.00 | 93.50 | 97.80 | % | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 500.00 | 103.50 | 108.00 | % | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 510.00 | 113.50 | 118.00 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 520.00 | 123.50 | 128.00 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 530.00 | 133.50 | 138.00 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST |