Options Chain for AON PLC SHS CL A (AON) - $335.85 as of 4/25/2025 8:13:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 184.00 | 188.50 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 155.00 | 179.00 | 183.90 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 160.00 | 174.20 | 179.00 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 165.00 | 169.20 | 174.00 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 170.00 | 164.20 | 169.00 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 175.00 | 159.20 | 164.00 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 180.00 | 154.20 | 159.00 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 185.00 | 149.20 | 154.00 | 166.40 | 0.00 | 0.00% | 0 | 1 | 0.97 | 1.00 | 0.00 | 0.00 | 1/13/2025 | 4/25/2025 3:59:56 PM EST |
| 190.00 | 144.20 | 149.00 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 195.00 | 139.20 | 144.00 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 200.00 | 134.20 | 139.00 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 210.00 | 124.50 | 129.00 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 220.00 | 114.90 | 119.50 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 230.00 | 105.00 | 109.50 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.01 | 4/25/2025 3:59:56 PM EST | |||
| 240.00 | 94.80 | 99.50 | % | 0 | 0 | 0.58 | 0.99 | 0.00 | -0.02 | 4/25/2025 3:59:56 PM EST | |||
| 250.00 | 85.60 | 89.50 | % | 0 | 0 | 0.53 | 0.99 | 0.00 | -0.02 | 4/25/2025 3:59:56 PM EST | |||
| 260.00 | 76.00 | 79.60 | 103.90 | 0.00 | 0.00% | 0 | 1 | 0.49 | 0.98 | 0.00 | -0.03 | 12/17/2024 | 4/25/2025 3:59:56 PM EST |
| 270.00 | 67.00 | 69.90 | 94.50 | 0.00 | 0.00% | 0 | 3 | 0.39 | 0.96 | 0.00 | -0.07 | 12/17/2024 | 4/25/2025 3:59:56 PM EST |
| 280.00 | 57.50 | 60.40 | % | 0 | 0 | 0.36 | 0.94 | 0.00 | -0.08 | 4/25/2025 3:59:56 PM EST | |||
| 290.00 | 48.10 | 50.90 | 79.00 | 0.00 | 0.00% | 0 | 1 | 0.34 | 0.91 | 0.00 | -0.10 | 4/7/2025 | 4/25/2025 3:59:56 PM EST |
| 300.00 | 39.20 | 41.90 | 69.00 | 0.00 | 0.00% | 0 | 5 | 0.32 | 0.87 | 0.01 | -0.11 | 4/7/2025 | 4/25/2025 3:59:56 PM EST |
| 310.00 | 30.70 | 33.80 | 23.70 | 0.00 | 0.00% | 0 | 10 | 0.27 | 0.80 | 0.01 | -0.12 | 7/24/2024 | 4/25/2025 3:59:56 PM EST |
| 320.00 | 21.90 | 25.80 | 23.78 | -24.22 | -50.46% | 17 | 7 | 0.24 | 0.72 | 0.01 | -0.13 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 330.00 | 15.40 | 18.90 | 16.83 | -29.50 | -63.68% | 16 | 8 | 0.24 | 0.62 | 0.01 | -0.13 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 340.00 | 9.00 | 12.50 | 11.50 | -21.20 | -64.84% | 50 | 17 | 0.23 | 0.48 | 0.01 | -0.11 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 350.00 | 4.60 | 8.00 | 4.43 | -21.77 | -83.10% | 8 | 74 | 0.22 | 0.33 | 0.01 | -0.09 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 360.00 | 1.90 | 4.30 | 3.70 | -16.30 | -81.50% | 26 | 99 | 0.21 | 0.21 | 0.01 | -0.07 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 370.00 | 1.05 | 2.50 | 1.05 | -10.25 | -90.71% | 6 | 68 | 0.21 | 0.11 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 380.00 | 0.30 | 1.15 | 0.90 | -8.24 | -90.16% | 183 | 313 | 0.20 | 0.06 | 0.00 | -0.03 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 390.00 | 0.35 | 1.15 | 0.56 | -4.84 | -89.63% | 12 | 319 | 0.24 | 0.03 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 400.00 | 0.00 | 0.50 | 2.75 | 0.00 | 0.00% | 0 | 426 | 0.24 | 0.01 | 0.00 | -0.01 | 4/24/2025 | 4/25/2025 3:59:56 PM EST |
| 410.00 | 0.00 | 1.35 | 0.15 | -1.50 | -90.91% | 10 | 77 | 0.34 | 0.01 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 420.00 | 0.00 | 1.35 | 0.86 | 0.00 | 0.00% | 0 | 82 | 0.36 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 3:59:56 PM EST |
| 430.00 | 0.00 | 2.15 | 0.95 | 0.00 | 0.00% | 0 | 38 | 0.43 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 3:59:56 PM EST |
| 440.00 | 0.00 | 1.55 | 0.30 | 0.00 | 0.00% | 0 | 43 | 0.42 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:56 PM EST |
| 450.00 | 0.00 | 2.15 | 2.00 | 0.00 | 0.00% | 0 | 20 | 0.49 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 4/25/2025 3:59:56 PM EST |
| 460.00 | 0.00 | 2.15 | 1.20 | 0.00 | 0.00% | 0 | 38 | 0.52 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 4/25/2025 3:59:56 PM EST |
| 470.00 | 0.00 | 2.10 | 0.70 | 0.00 | 0.00% | 0 | 7 | 0.54 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 4/25/2025 3:59:56 PM EST |
| 480.00 | 0.00 | 2.15 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 490.00 | 0.00 | 2.15 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 500.00 | 0.00 | 2.15 | 0.86 | 0.00 | 0.00% | 0 | 48 | 0.62 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 4/25/2025 3:59:56 PM EST |
| 510.00 | 0.00 | 2.15 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 520.00 | 0.00 | 2.15 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 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 | 1.25 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 155.00 | 0.00 | 1.55 | 0.70 | 0.00 | 0.00% | 0 | 11 | 1.10 | 0.00 | 0.00 | 0.00 | 9/10/2024 | 4/25/2025 3:59:56 PM EST |
| 160.00 | 0.00 | 2.15 | 0.69 | 0.00 | 0.00% | 0 | 1 | 1.16 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 4/25/2025 3:59:56 PM EST |
| 165.00 | 0.00 | 2.15 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 170.00 | 0.00 | 2.15 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 175.00 | 0.00 | 2.15 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 180.00 | 0.00 | 1.35 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 185.00 | 0.00 | 1.35 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 190.00 | 0.00 | 2.15 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 195.00 | 0.00 | 2.15 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 200.00 | 0.00 | 2.15 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 210.00 | 0.00 | 2.20 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 220.00 | 0.00 | 2.25 | 2.27 | 0.00 | 0.00% | 0 | 16 | 0.73 | 0.00 | 0.00 | 0.00 | 7/11/2024 | 4/25/2025 3:59:56 PM EST |
| 230.00 | 0.00 | 2.35 | 3.70 | 0.00 | 0.00% | 0 | 3 | 0.67 | 0.00 | 0.00 | -0.01 | 7/24/2024 | 4/25/2025 3:59:56 PM EST |
| 240.00 | 0.00 | 2.45 | 5.20 | 0.00 | 0.00% | 0 | 1 | 0.62 | -0.01 | 0.00 | -0.02 | 7/19/2024 | 4/25/2025 3:59:56 PM EST |
| 250.00 | 0.00 | 2.60 | 6.90 | 0.00 | 0.00% | 0 | 1 | 0.57 | -0.01 | 0.00 | -0.02 | 7/19/2024 | 4/25/2025 3:59:56 PM EST |
| 260.00 | 0.25 | 2.80 | 1.23 | -3.97 | -76.35% | 1 | 1 | 0.52 | -0.02 | 0.00 | -0.03 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 270.00 | 0.35 | 3.10 | 1.95 | 0.00 | 0.00% | 0 | 32 | 0.37 | -0.04 | 0.00 | -0.07 | 12/31/2024 | 4/25/2025 3:59:56 PM EST |
| 280.00 | 0.70 | 2.80 | 2.55 | -6.25 | -71.03% | 5 | 32 | 0.34 | -0.06 | 0.00 | -0.08 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 290.00 | 1.05 | 4.10 | 2.70 | +2.00 | +285.72% | 2 | 48 | 0.32 | -0.09 | 0.00 | -0.10 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 300.00 | 2.40 | 5.20 | 3.10 | +1.01 | +48.33% | 18 | 219 | 0.30 | -0.13 | 0.01 | -0.11 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 310.00 | 2.85 | 5.90 | 5.80 | +3.20 | +123.08% | 4 | 205 | 0.27 | -0.20 | 0.01 | -0.12 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 320.00 | 4.80 | 7.80 | 6.80 | +3.30 | +94.29% | 10 | 20 | 0.26 | -0.28 | 0.01 | -0.13 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 330.00 | 8.00 | 11.00 | 9.23 | +5.73 | +163.72% | 765 | 76 | 0.24 | -0.38 | 0.01 | -0.13 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 340.00 | 12.00 | 15.40 | 13.50 | +7.00 | +107.70% | 17 | 253 | 0.22 | -0.52 | 0.01 | -0.11 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 350.00 | 17.50 | 21.20 | 22.85 | +14.25 | +165.70% | 4 | 73 | 0.20 | -0.67 | 0.01 | -0.09 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 360.00 | 25.10 | 27.40 | 29.90 | +17.50 | +141.13% | 4 | 98 | 0.19 | -0.79 | 0.01 | -0.07 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 370.00 | 33.50 | 36.80 | 45.60 | +29.60 | +185.00% | 2 | 38 | 0.19 | -0.89 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 380.00 | 42.50 | 46.40 | 17.60 | 0.00 | 0.00% | 0 | 19 | 0.29 | -0.94 | 0.00 | -0.03 | 4/16/2025 | 4/25/2025 3:59:56 PM EST |
| 390.00 | 52.70 | 55.70 | 17.90 | 0.00 | 0.00% | 0 | 129 | 0.33 | -0.97 | 0.00 | -0.01 | 4/15/2025 | 4/25/2025 3:59:56 PM EST |
| 400.00 | 62.60 | 66.30 | 41.10 | 0.00 | 0.00% | 0 | 19 | 0.39 | -0.99 | 0.00 | -0.01 | 4/8/2025 | 4/25/2025 3:59:56 PM EST |
| 410.00 | 72.60 | 76.30 | 38.18 | 0.00 | 0.00% | 0 | 5 | 0.43 | -0.99 | 0.00 | 0.00 | 4/4/2025 | 4/25/2025 3:59:56 PM EST |
| 420.00 | 82.60 | 86.30 | 28.90 | 0.00 | 0.00% | 0 | 3 | 0.47 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 4/25/2025 3:59:56 PM EST |
| 430.00 | 92.00 | 96.90 | 69.80 | 0.00 | 0.00% | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 4/25/2025 3:59:56 PM EST |
| 440.00 | 102.00 | 106.90 | 38.00 | 0.00 | 0.00% | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 4/25/2025 3:59:56 PM EST |
| 450.00 | 112.00 | 116.90 | 39.90 | 0.00 | 0.00% | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 4/25/2025 3:59:56 PM EST |
| 460.00 | 122.00 | 126.90 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 470.00 | 132.00 | 136.90 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 480.00 | 142.00 | 146.90 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 490.00 | 152.00 | 156.90 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 500.00 | 162.00 | 166.90 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 510.00 | 172.00 | 176.90 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 520.00 | 182.10 | 186.80 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST |