Options Chain for AON PLC SHS CL A (AON) - $353.00 as of 6/13/2025 8:54:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 201.80 | 205.10 | 206.44 | 0.00 | 0.00% | 0 | 10 | 3.52 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 6/13/2025 3:59:50 PM EST |
| 155.00 | 196.80 | 199.80 | % | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 160.00 | 191.10 | 195.10 | % | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 165.00 | 186.10 | 189.80 | % | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 170.00 | 181.10 | 185.20 | % | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 175.00 | 176.10 | 179.80 | % | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 180.00 | 171.10 | 175.20 | % | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 185.00 | 166.80 | 170.10 | 166.40 | 0.00 | 0.00% | 0 | 1 | 2.75 | 1.00 | 0.00 | 0.00 | 1/13/2025 | 6/13/2025 3:59:50 PM EST |
| 190.00 | 161.10 | 164.90 | 175.00 | 0.00 | 0.00% | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 6/13/2025 3:59:50 PM EST |
| 195.00 | 156.80 | 160.10 | % | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 200.00 | 151.80 | 154.30 | % | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 210.00 | 141.80 | 144.30 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 220.00 | 131.80 | 135.10 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 230.00 | 121.90 | 124.80 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 240.00 | 111.90 | 114.90 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 250.00 | 101.20 | 105.00 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 260.00 | 91.10 | 95.20 | 103.90 | 0.00 | 0.00% | 0 | 1 | 1.46 | 1.00 | 0.00 | 0.00 | 12/17/2024 | 6/13/2025 3:59:50 PM EST |
| 270.00 | 81.20 | 85.10 | 94.50 | 0.00 | 0.00% | 0 | 3 | 1.17 | 1.00 | 0.00 | 0.00 | 12/17/2024 | 6/13/2025 3:59:50 PM EST |
| 280.00 | 71.20 | 74.90 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 290.00 | 61.20 | 64.90 | 79.00 | 0.00 | 0.00% | 0 | 1 | 1.01 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 6/13/2025 3:59:50 PM EST |
| 300.00 | 51.30 | 54.90 | 69.00 | 0.00 | 0.00% | 0 | 5 | 0.87 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 6/13/2025 3:59:50 PM EST |
| 310.00 | 41.20 | 45.20 | 23.70 | 0.00 | 0.00% | 0 | 10 | 0.73 | 1.00 | 0.00 | 0.00 | 7/24/2024 | 6/13/2025 3:59:50 PM EST |
| 320.00 | 31.30 | 35.00 | 39.90 | 0.00 | 0.00% | 0 | 7 | 0.59 | 1.00 | 0.00 | -0.01 | 5/1/2025 | 6/13/2025 3:59:50 PM EST |
| 330.00 | 22.20 | 24.50 | 26.32 | 0.00 | 0.00% | 0 | 17 | 0.42 | 0.95 | 0.01 | -0.21 | 6/9/2025 | 6/13/2025 3:59:50 PM EST |
| 340.00 | 12.60 | 15.60 | 34.10 | 0.00 | 0.00% | 0 | 32 | 0.34 | 0.88 | 0.02 | -0.25 | 6/4/2025 | 6/13/2025 3:59:50 PM EST |
| 350.00 | 4.00 | 7.40 | 4.30 | 0.00 | 0.00% | 0 | 74 | 0.17 | 0.64 | 0.03 | -0.36 | 6/11/2025 | 6/13/2025 3:59:50 PM EST |
| 360.00 | 0.15 | 2.15 | 1.35 | -0.57 | -29.69% | 31 | 307 | 0.16 | 0.28 | 0.03 | -0.27 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 370.00 | 0.00 | 2.40 | 0.30 | -0.05 | -14.29% | 16 | 205 | 0.36 | 0.06 | 0.01 | -0.09 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 380.00 | 0.00 | 0.20 | 0.10 | -0.05 | -33.34% | 3 | 1,132 | 0.28 | 0.01 | 0.00 | -0.01 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 390.00 | 0.00 | 1.55 | 0.30 | 0.00 | 0.00% | 0 | 354 | 0.56 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 3:59:50 PM EST |
| 400.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 435 | 0.74 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 3:59:50 PM EST |
| 410.00 | 0.00 | 1.40 | 0.53 | 0.00 | 0.00% | 0 | 75 | 0.75 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 3:59:50 PM EST |
| 420.00 | 0.00 | 2.15 | 0.65 | 0.00 | 0.00% | 0 | 66 | 0.93 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/13/2025 3:59:50 PM EST |
| 430.00 | 0.00 | 2.15 | 0.40 | 0.00 | 0.00% | 0 | 39 | 1.02 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 3:59:50 PM EST |
| 440.00 | 0.00 | 2.15 | 0.48 | 0.00 | 0.00% | 0 | 39 | 1.11 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/13/2025 3:59:50 PM EST |
| 450.00 | 0.00 | 2.15 | 2.00 | 0.00 | 0.00% | 0 | 20 | 1.18 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 6/13/2025 3:59:50 PM EST |
| 460.00 | 0.00 | 2.15 | 1.20 | 0.00 | 0.00% | 0 | 38 | 1.15 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 6/13/2025 3:59:50 PM EST |
| 470.00 | 0.00 | 1.75 | 0.39 | 0.00 | 0.00% | 0 | 7 | 1.23 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/13/2025 3:59:50 PM EST |
| 480.00 | 0.00 | 1.75 | 0.36 | 0.00 | 0.00% | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/13/2025 3:59:50 PM EST |
| 490.00 | 0.00 | 1.75 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 500.00 | 0.00 | 1.75 | 0.39 | 0.00 | 0.00% | 0 | 48 | 1.43 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/13/2025 3:59:50 PM EST |
| 510.00 | 0.00 | 2.15 | 0.36 | 0.00 | 0.00% | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/13/2025 3:59:50 PM EST |
| 520.00 | 0.00 | 2.15 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 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 | 0.11 | 0.00 | 0.00% | 0 | 3 | 3.64 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 6/13/2025 3:59:50 PM EST |
| 155.00 | 0.00 | 0.40 | 0.26 | 0.00 | 0.00% | 0 | 17 | 2.70 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 3:59:50 PM EST |
| 160.00 | 0.00 | 2.15 | 0.29 | 0.00 | 0.00% | 0 | 3 | 3.43 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 3:59:50 PM EST |
| 165.00 | 0.00 | 2.15 | 0.36 | 0.00 | 0.00% | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/13/2025 3:59:50 PM EST |
| 170.00 | 0.00 | 2.15 | % | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 175.00 | 0.00 | 2.15 | % | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 180.00 | 0.00 | 2.15 | % | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 185.00 | 0.00 | 2.15 | 0.36 | 0.00 | 0.00% | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/13/2025 3:59:50 PM EST |
| 190.00 | 0.00 | 1.75 | 0.39 | 0.00 | 0.00% | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/13/2025 3:59:50 PM EST |
| 195.00 | 0.00 | 2.15 | % | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 200.00 | 0.00 | 2.15 | % | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 210.00 | 0.00 | 2.15 | 0.38 | 0.00 | 0.00% | 0 | 1 | 2.38 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 6/13/2025 3:59:50 PM EST |
| 220.00 | 0.00 | 2.15 | 2.27 | 0.00 | 0.00% | 0 | 16 | 2.20 | 0.00 | 0.00 | 0.00 | 7/11/2024 | 6/13/2025 3:59:50 PM EST |
| 230.00 | 0.00 | 2.15 | 3.70 | 0.00 | 0.00% | 0 | 3 | 2.03 | 0.00 | 0.00 | 0.00 | 7/24/2024 | 6/13/2025 3:59:50 PM EST |
| 240.00 | 0.00 | 2.15 | 5.20 | 0.00 | 0.00% | 0 | 1 | 1.86 | 0.00 | 0.00 | 0.00 | 7/19/2024 | 6/13/2025 3:59:50 PM EST |
| 250.00 | 0.00 | 2.15 | 6.90 | 0.00 | 0.00% | 0 | 1 | 1.70 | 0.00 | 0.00 | 0.00 | 7/19/2024 | 6/13/2025 3:59:50 PM EST |
| 260.00 | 0.00 | 2.15 | 1.23 | 0.00 | 0.00% | 0 | 2 | 1.54 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 6/13/2025 3:59:50 PM EST |
| 270.00 | 0.00 | 2.15 | 0.68 | 0.00 | 0.00% | 0 | 44 | 1.39 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 6/13/2025 3:59:50 PM EST |
| 280.00 | 0.00 | 2.15 | 2.55 | 0.00 | 0.00% | 0 | 34 | 1.24 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 6/13/2025 3:59:50 PM EST |
| 290.00 | 0.00 | 2.15 | 0.55 | 0.00 | 0.00% | 0 | 50 | 1.10 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 6/13/2025 3:59:50 PM EST |
| 300.00 | 0.00 | 0.40 | 1.30 | 0.00 | 0.00% | 0 | 231 | 0.63 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 6/13/2025 3:59:50 PM EST |
| 310.00 | 0.00 | 2.15 | 1.75 | 0.00 | 0.00% | 0 | 210 | 0.81 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 6/13/2025 3:59:50 PM EST |
| 320.00 | 0.00 | 2.20 | 0.40 | 0.00 | 0.00% | 0 | 214 | 0.67 | 0.00 | 0.00 | -0.01 | 5/27/2025 | 6/13/2025 3:59:50 PM EST |
| 330.00 | 0.00 | 0.95 | 0.36 | -0.22 | -37.94% | 1 | 813 | 0.33 | -0.05 | 0.01 | -0.21 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 340.00 | 0.00 | 2.25 | 1.30 | 0.00 | 0.00% | 0 | 1,079 | 0.36 | -0.12 | 0.02 | -0.25 | 6/11/2025 | 6/13/2025 3:59:50 PM EST |
| 350.00 | 1.85 | 2.85 | 3.99 | 0.00 | 0.00% | 0 | 900 | 0.21 | -0.36 | 0.03 | -0.36 | 6/11/2025 | 6/13/2025 3:59:50 PM EST |
| 360.00 | 6.80 | 9.30 | 8.30 | +1.40 | +20.29% | 4 | 165 | 0.21 | -0.72 | 0.03 | -0.27 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 370.00 | 15.50 | 18.50 | 18.06 | 0.00 | 0.00% | 0 | 84 | 0.38 | -0.94 | 0.01 | -0.09 | 6/10/2025 | 6/13/2025 3:59:50 PM EST |
| 380.00 | 25.40 | 29.00 | 24.30 | 0.00 | 0.00% | 0 | 15 | 0.52 | -0.99 | 0.00 | -0.01 | 6/12/2025 | 6/13/2025 3:59:50 PM EST |
| 390.00 | 35.40 | 38.30 | 38.20 | +3.94 | +11.50% | 34 | 88 | 0.64 | -1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 400.00 | 46.50 | 49.10 | 48.20 | +4.30 | +9.80% | 34 | 5 | 0.75 | -1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 410.00 | 55.40 | 59.10 | 61.46 | 0.00 | 0.00% | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 3:59:50 PM EST |
| 420.00 | 65.00 | 69.00 | 64.40 | 0.00 | 0.00% | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/1/2025 | 6/13/2025 3:59:50 PM EST |
| 430.00 | 75.10 | 79.10 | 69.80 | 0.00 | 0.00% | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 6/13/2025 3:59:50 PM EST |
| 440.00 | 85.00 | 89.10 | 38.00 | 0.00 | 0.00% | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 6/13/2025 3:59:50 PM EST |
| 450.00 | 95.00 | 99.00 | 39.90 | 0.00 | 0.00% | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 6/13/2025 3:59:50 PM EST |
| 460.00 | 105.40 | 108.30 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 470.00 | 115.00 | 118.30 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 480.00 | 125.10 | 129.10 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 490.00 | 135.10 | 138.30 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 500.00 | 145.90 | 149.00 | 125.36 | 0.00 | 0.00% | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 6/3/2025 | 6/13/2025 3:59:50 PM EST |
| 510.00 | 155.40 | 158.30 | 135.32 | 0.00 | 0.00% | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 6/3/2025 | 6/13/2025 3:59:50 PM EST |
| 520.00 | 165.40 | 168.10 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST |