Options Chain for AON PLC SHS CL A (AON) - $356.54 as of 5/27/2025 3:53:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 184.00 | 188.30 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:54 PM EST | |||
| 185.00 | 179.20 | 183.20 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:54 PM EST | |||
| 190.00 | 174.30 | 178.20 | 153.10 | 0.00 | 0.00% | 0 | 2 | 1.05 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 5/27/2025 3:59:54 PM EST |
| 195.00 | 169.10 | 173.40 | 157.50 | 0.00 | 0.00% | 0 | 1 | 1.02 | 1.00 | 0.00 | 0.00 | 1/13/2025 | 5/27/2025 3:59:54 PM EST |
| 200.00 | 164.30 | 168.40 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:54 PM EST | |||
| 210.00 | 154.40 | 158.50 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:54 PM EST | |||
| 220.00 | 144.60 | 148.60 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:54 PM EST | |||
| 230.00 | 134.50 | 138.50 | 123.80 | 0.00 | 0.00% | 0 | 1 | 0.80 | 1.00 | 0.00 | 0.00 | 1/13/2025 | 5/27/2025 3:59:54 PM EST |
| 240.00 | 124.80 | 128.70 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:54 PM EST | |||
| 250.00 | 114.70 | 118.70 | % | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:54 PM EST | |||
| 260.00 | 104.90 | 108.80 | 118.20 | 0.00 | 0.00% | 0 | 2 | 0.60 | 1.00 | 0.00 | -0.01 | 1/31/2025 | 5/27/2025 3:59:54 PM EST |
| 270.00 | 95.00 | 98.90 | 96.00 | 0.00 | 0.00% | 0 | 1 | 0.54 | 1.00 | 0.00 | -0.03 | 12/17/2024 | 5/27/2025 3:59:54 PM EST |
| 280.00 | 85.20 | 89.00 | 107.40 | 0.00 | 0.00% | 0 | 4 | 0.51 | 1.00 | 0.00 | -0.04 | 4/15/2025 | 5/27/2025 3:59:54 PM EST |
| 290.00 | 75.30 | 79.20 | % | 0 | 0 | 0.48 | 0.99 | 0.00 | -0.04 | 5/27/2025 3:59:54 PM EST | |||
| 300.00 | 65.50 | 69.50 | 50.80 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.98 | 0.00 | -0.05 | 4/28/2025 | 5/27/2025 3:59:54 PM EST |
| 310.00 | 56.30 | 59.80 | 41.80 | 0.00 | 0.00% | 0 | 0 | 0.38 | 0.96 | 0.00 | -0.06 | 4/28/2025 | 5/27/2025 3:59:54 PM EST |
| 320.00 | 46.50 | 50.20 | % | 0 | 0 | 0.22 | 0.92 | 0.00 | -0.09 | 5/27/2025 3:59:54 PM EST | |||
| 330.00 | 37.10 | 40.70 | 38.50 | 0.00 | 0.00% | 0 | 20 | 0.22 | 0.88 | 0.01 | -0.11 | 5/8/2025 | 5/27/2025 3:59:54 PM EST |
| 340.00 | 28.50 | 32.00 | 16.60 | 0.00 | 0.00% | 0 | 8 | 0.22 | 0.82 | 0.01 | -0.12 | 4/28/2025 | 5/27/2025 3:59:54 PM EST |
| 350.00 | 20.70 | 23.10 | 19.70 | 0.00 | 0.00% | 0 | 10 | 0.20 | 0.74 | 0.01 | -0.13 | 5/21/2025 | 5/27/2025 3:59:54 PM EST |
| 360.00 | 13.00 | 15.90 | 15.05 | +3.95 | +35.59% | 2 | 78 | 0.19 | 0.63 | 0.01 | -0.13 | 5/27/2025 | 5/27/2025 3:59:54 PM EST |
| 370.00 | 8.10 | 9.90 | 9.15 | +3.35 | +57.76% | 2 | 154 | 0.18 | 0.48 | 0.02 | -0.11 | 5/27/2025 | 5/27/2025 3:59:54 PM EST |
| 380.00 | 3.00 | 5.50 | 2.90 | 0.00 | 0.00% | 0 | 199 | 0.16 | 0.31 | 0.02 | -0.09 | 5/22/2025 | 5/27/2025 3:59:54 PM EST |
| 390.00 | 0.65 | 2.75 | 2.65 | +0.65 | +32.50% | 1 | 167 | 0.15 | 0.18 | 0.01 | -0.07 | 5/27/2025 | 5/27/2025 3:59:54 PM EST |
| 400.00 | 0.00 | 2.55 | 1.40 | 0.00 | 0.00% | 0 | 51 | 0.18 | 0.10 | 0.01 | -0.04 | 5/20/2025 | 5/27/2025 3:59:54 PM EST |
| 410.00 | 0.00 | 1.40 | 0.70 | 0.00 | 0.00% | 0 | 405 | 0.22 | 0.05 | 0.00 | -0.02 | 5/20/2025 | 5/27/2025 3:59:54 PM EST |
| 420.00 | 0.00 | 1.35 | 0.04 | 0.00 | 0.00% | 0 | 406 | 0.25 | 0.02 | 0.00 | -0.01 | 5/14/2025 | 5/27/2025 3:59:54 PM EST |
| 430.00 | 0.00 | 1.35 | 0.19 | 0.00 | 0.00% | 0 | 221 | 0.29 | 0.01 | 0.00 | -0.01 | 5/5/2025 | 5/27/2025 3:59:54 PM EST |
| 440.00 | 0.00 | 1.40 | 4.40 | 0.00 | 0.00% | 0 | 45 | 0.32 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 5/27/2025 3:59:54 PM EST |
| 450.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 21 | 0.35 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/27/2025 3:59:54 PM EST |
| 460.00 | 0.00 | 2.15 | 2.03 | 0.00 | 0.00% | 0 | 34 | 0.37 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 5/27/2025 3:59:54 PM EST |
| 470.00 | 0.00 | 2.15 | 2.50 | 0.00 | 0.00% | 0 | 5 | 0.40 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 5/27/2025 3:59:54 PM EST |
| 480.00 | 0.00 | 2.15 | 0.65 | 0.00 | 0.00% | 0 | 10 | 0.42 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 5/27/2025 3:59:54 PM EST |
| 490.00 | 0.00 | 2.15 | 0.85 | 0.00 | 0.00% | 0 | 36 | 0.45 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 5/27/2025 3:59:54 PM EST |
| 500.00 | 0.00 | 1.30 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:54 PM EST | |||
| 510.00 | 0.00 | 1.35 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:54 PM EST | |||
| 520.00 | 0.00 | 1.30 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:54 PM EST | |||
| 530.00 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.55 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 5/27/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 0.00 | 1.35 | 0.32 | 0.00 | 0.00% | 0 | 1 | 1.04 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/27/2025 3:59:54 PM EST |
| 185.00 | 0.00 | 1.35 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:54 PM EST | |||
| 190.00 | 0.00 | 1.35 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:54 PM EST | |||
| 195.00 | 0.00 | 1.35 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:54 PM EST | |||
| 200.00 | 0.00 | 1.35 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:54 PM EST | |||
| 210.00 | 0.00 | 1.55 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:54 PM EST | |||
| 220.00 | 0.00 | 1.55 | 0.95 | 0.00 | 0.00% | 0 | 10 | 0.78 | 0.00 | 0.00 | 0.00 | 12/11/2024 | 5/27/2025 3:59:54 PM EST |
| 230.00 | 0.00 | 1.35 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:54 PM EST | |||
| 240.00 | 0.00 | 1.40 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:54 PM EST | |||
| 250.00 | 0.00 | 1.40 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:54 PM EST | |||
| 260.00 | 0.00 | 0.75 | 0.65 | -0.85 | -56.67% | 1 | 21 | 0.50 | 0.00 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 3:59:54 PM EST |
| 270.00 | 0.05 | 0.75 | 0.77 | -0.40 | -34.19% | 1 | 12 | 0.38 | 0.00 | 0.00 | -0.03 | 5/27/2025 | 5/27/2025 3:59:54 PM EST |
| 280.00 | 0.05 | 1.70 | 2.50 | 0.00 | 0.00% | 0 | 2 | 0.48 | 0.00 | 0.00 | -0.04 | 4/25/2025 | 5/27/2025 3:59:54 PM EST |
| 290.00 | 0.00 | 1.85 | 2.50 | 0.00 | 0.00% | 0 | 2 | 0.44 | -0.01 | 0.00 | -0.04 | 4/28/2025 | 5/27/2025 3:59:54 PM EST |
| 300.00 | 0.05 | 2.65 | 3.30 | 0.00 | 0.00% | 0 | 13 | 0.41 | -0.02 | 0.00 | -0.05 | 4/28/2025 | 5/27/2025 3:59:54 PM EST |
| 310.00 | 0.10 | 2.40 | 2.20 | 0.00 | 0.00% | 0 | 165 | 0.36 | -0.04 | 0.00 | -0.06 | 5/14/2025 | 5/27/2025 3:59:54 PM EST |
| 320.00 | 0.05 | 2.60 | 2.25 | 0.00 | 0.00% | 0 | 42 | 0.27 | -0.08 | 0.00 | -0.09 | 5/23/2025 | 5/27/2025 3:59:54 PM EST |
| 330.00 | 1.25 | 2.85 | 2.20 | -1.70 | -43.59% | 1 | 776 | 0.25 | -0.12 | 0.01 | -0.11 | 5/27/2025 | 5/27/2025 3:59:54 PM EST |
| 340.00 | 2.40 | 3.40 | 3.40 | -1.90 | -35.85% | 1 | 796 | 0.23 | -0.18 | 0.01 | -0.12 | 5/27/2025 | 5/27/2025 3:59:54 PM EST |
| 350.00 | 4.10 | 5.70 | 4.75 | -3.95 | -45.41% | 2 | 195 | 0.22 | -0.26 | 0.01 | -0.13 | 5/27/2025 | 5/27/2025 3:59:54 PM EST |
| 360.00 | 6.40 | 8.60 | 8.40 | -3.20 | -27.59% | 1 | 61 | 0.20 | -0.37 | 0.01 | -0.13 | 5/27/2025 | 5/27/2025 3:59:54 PM EST |
| 370.00 | 9.90 | 13.90 | 16.20 | 0.00 | 0.00% | 0 | 21 | 0.19 | -0.52 | 0.02 | -0.11 | 5/15/2025 | 5/27/2025 3:59:54 PM EST |
| 380.00 | 15.90 | 19.30 | 26.43 | 0.00 | 0.00% | 0 | 18 | 0.17 | -0.69 | 0.02 | -0.09 | 5/23/2025 | 5/27/2025 3:59:54 PM EST |
| 390.00 | 23.70 | 27.30 | 29.10 | 0.00 | 0.00% | 0 | 1 | 0.18 | -0.82 | 0.01 | -0.07 | 4/10/2025 | 5/27/2025 3:59:54 PM EST |
| 400.00 | 32.90 | 36.90 | 17.80 | 0.00 | 0.00% | 0 | 0 | 0.22 | -0.90 | 0.01 | -0.04 | 3/24/2025 | 5/27/2025 3:59:54 PM EST |
| 410.00 | 42.80 | 47.00 | 18.30 | 0.00 | 0.00% | 0 | 0 | 0.29 | -0.95 | 0.00 | -0.02 | 3/3/2025 | 5/27/2025 3:59:54 PM EST |
| 420.00 | 52.90 | 56.90 | 30.80 | 0.00 | 0.00% | 0 | 0 | 0.33 | -0.98 | 0.00 | -0.01 | 3/11/2025 | 5/27/2025 3:59:54 PM EST |
| 430.00 | 62.80 | 67.00 | % | 0 | 0 | 0.37 | -0.99 | 0.00 | -0.01 | 5/27/2025 3:59:54 PM EST | |||
| 440.00 | 72.80 | 77.00 | % | 0 | 0 | 0.41 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:54 PM EST | |||
| 450.00 | 82.80 | 87.00 | % | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:54 PM EST | |||
| 460.00 | 92.80 | 97.00 | % | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:54 PM EST | |||
| 470.00 | 102.80 | 107.00 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:54 PM EST | |||
| 480.00 | 112.80 | 117.00 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:54 PM EST | |||
| 490.00 | 122.80 | 127.00 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:54 PM EST | |||
| 500.00 | 132.80 | 137.00 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:54 PM EST | |||
| 510.00 | 142.80 | 147.00 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:54 PM EST | |||
| 520.00 | 152.80 | 157.00 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:54 PM EST | |||
| 530.00 | 162.80 | 167.00 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:54 PM EST |