Options Chain for AON PLC SHS CL A (AON) - $354.70 as of 6/20/2025 8:34:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 154.20 | 158.00 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 210.00 | 143.90 | 148.00 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 220.00 | 134.00 | 138.10 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.01 | 6/20/2025 3:59:58 PM EST | |||
| 230.00 | 124.40 | 128.20 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.02 | 6/20/2025 3:59:58 PM EST | |||
| 240.00 | 114.70 | 118.40 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.02 | 6/20/2025 3:59:58 PM EST | |||
| 250.00 | 104.50 | 108.50 | % | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.02 | 6/20/2025 3:59:58 PM EST | |||
| 260.00 | 94.60 | 98.80 | % | 0 | 0 | 0.59 | 0.99 | 0.00 | -0.03 | 6/20/2025 3:59:58 PM EST | |||
| 270.00 | 84.80 | 89.00 | % | 0 | 0 | 0.54 | 0.98 | 0.00 | -0.04 | 6/20/2025 3:59:58 PM EST | |||
| 280.00 | 75.10 | 79.20 | 88.30 | 0.00 | 0.00% | 0 | 1 | 0.49 | 0.97 | 0.00 | -0.05 | 5/29/2025 | 6/20/2025 3:59:58 PM EST |
| 290.00 | 66.10 | 69.70 | % | 0 | 0 | 0.42 | 0.94 | 0.00 | -0.05 | 6/20/2025 3:59:58 PM EST | |||
| 300.00 | 56.70 | 60.20 | 55.20 | 0.00 | 0.00% | 0 | 4 | 0.38 | 0.91 | 0.00 | -0.07 | 6/18/2025 | 6/20/2025 3:59:58 PM EST |
| 310.00 | 48.30 | 51.10 | % | 0 | 0 | 0.37 | 0.88 | 0.00 | -0.09 | 6/20/2025 3:59:58 PM EST | |||
| 320.00 | 38.60 | 41.90 | % | 0 | 0 | 0.32 | 0.83 | 0.01 | -0.10 | 6/20/2025 3:59:58 PM EST | |||
| 330.00 | 30.60 | 34.00 | % | 0 | 0 | 0.31 | 0.77 | 0.01 | -0.12 | 6/20/2025 3:59:58 PM EST | |||
| 340.00 | 23.10 | 26.30 | % | 0 | 0 | 0.29 | 0.68 | 0.01 | -0.13 | 6/20/2025 3:59:58 PM EST | |||
| 350.00 | 17.10 | 20.20 | 15.70 | 0.00 | 0.00% | 0 | 24 | 0.28 | 0.59 | 0.01 | -0.14 | 6/11/2025 | 6/20/2025 3:59:58 PM EST |
| 360.00 | 11.60 | 13.80 | 10.65 | 0.00 | 0.00% | 0 | 32 | 0.26 | 0.48 | 0.01 | -0.14 | 6/18/2025 | 6/20/2025 3:59:58 PM EST |
| 370.00 | 7.40 | 10.40 | 6.40 | 0.00 | 0.00% | 0 | 59 | 0.26 | 0.37 | 0.01 | -0.13 | 6/18/2025 | 6/20/2025 3:59:58 PM EST |
| 380.00 | 3.70 | 7.20 | 4.20 | 0.00 | 0.00% | 0 | 79 | 0.25 | 0.26 | 0.01 | -0.10 | 6/18/2025 | 6/20/2025 3:59:58 PM EST |
| 390.00 | 1.35 | 4.40 | 2.60 | 0.00 | 0.00% | 0 | 81 | 0.23 | 0.18 | 0.01 | -0.08 | 6/17/2025 | 6/20/2025 3:59:58 PM EST |
| 400.00 | 0.25 | 3.50 | 0.95 | -0.42 | -30.66% | 8 | 56 | 0.24 | 0.11 | 0.01 | -0.06 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 410.00 | 0.00 | 1.85 | 0.05 | 0.00 | 0.00% | 0 | 13 | 0.26 | 0.06 | 0.00 | -0.04 | 6/18/2025 | 6/20/2025 3:59:58 PM EST |
| 420.00 | 0.00 | 2.45 | 2.15 | 0.00 | 0.00% | 0 | 3 | 0.30 | 0.04 | 0.00 | -0.02 | 6/4/2025 | 6/20/2025 3:59:58 PM EST |
| 430.00 | 0.00 | 2.30 | 1.80 | 0.00 | 0.00% | 0 | 1 | 0.33 | 0.02 | 0.00 | -0.01 | 6/3/2025 | 6/20/2025 3:59:58 PM EST |
| 440.00 | 0.00 | 2.25 | % | 0 | 0 | 0.35 | 0.01 | 0.00 | -0.01 | 6/20/2025 3:59:58 PM EST | |||
| 450.00 | 0.00 | 2.20 | % | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 460.00 | 0.00 | 2.15 | % | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 470.00 | 0.00 | 1.95 | % | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 480.00 | 0.00 | 2.15 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 490.00 | 0.00 | 2.15 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 500.00 | 0.00 | 1.75 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 0.00 | 1.90 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 210.00 | 0.00 | 1.95 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 220.00 | 0.00 | 2.35 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.01 | 6/20/2025 3:59:58 PM EST | |||
| 230.00 | 0.00 | 2.45 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.02 | 6/20/2025 3:59:58 PM EST | |||
| 240.00 | 0.00 | 2.50 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | -0.02 | 6/20/2025 3:59:58 PM EST | |||
| 250.00 | 0.00 | 2.20 | % | 0 | 0 | 0.60 | -0.01 | 0.00 | -0.02 | 6/20/2025 3:59:58 PM EST | |||
| 260.00 | 0.00 | 2.60 | % | 0 | 0 | 0.56 | -0.01 | 0.00 | -0.03 | 6/20/2025 3:59:58 PM EST | |||
| 270.00 | 0.00 | 2.50 | % | 0 | 0 | 0.51 | -0.02 | 0.00 | -0.04 | 6/20/2025 3:59:58 PM EST | |||
| 280.00 | 0.00 | 3.20 | % | 0 | 0 | 0.48 | -0.03 | 0.00 | -0.05 | 6/20/2025 3:59:58 PM EST | |||
| 290.00 | 0.60 | 2.75 | % | 0 | 0 | 0.37 | -0.06 | 0.00 | -0.05 | 6/20/2025 3:59:58 PM EST | |||
| 300.00 | 1.05 | 4.00 | 2.60 | 0.00 | 0.00% | 0 | 4 | 0.36 | -0.09 | 0.00 | -0.07 | 6/13/2025 | 6/20/2025 3:59:58 PM EST |
| 310.00 | 1.40 | 4.00 | 3.00 | 0.00 | 0.00% | 0 | 11 | 0.31 | -0.12 | 0.00 | -0.09 | 6/16/2025 | 6/20/2025 3:59:58 PM EST |
| 320.00 | 2.20 | 5.70 | 4.90 | 0.00 | 0.00% | 0 | 38 | 0.30 | -0.17 | 0.01 | -0.10 | 6/17/2025 | 6/20/2025 3:59:58 PM EST |
| 330.00 | 5.40 | 7.70 | 6.00 | -1.30 | -17.81% | 1 | 57 | 0.31 | -0.23 | 0.01 | -0.12 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 340.00 | 8.00 | 10.30 | 8.70 | -1.90 | -17.93% | 1 | 38 | 0.29 | -0.32 | 0.01 | -0.13 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 350.00 | 9.80 | 13.70 | 14.40 | 0.00 | 0.00% | 0 | 35 | 0.27 | -0.41 | 0.01 | -0.14 | 6/17/2025 | 6/20/2025 3:59:58 PM EST |
| 360.00 | 14.10 | 18.20 | 17.60 | 0.00 | 0.00% | 0 | 23 | 0.25 | -0.52 | 0.01 | -0.14 | 6/16/2025 | 6/20/2025 3:59:58 PM EST |
| 370.00 | 19.90 | 23.60 | 23.10 | 0.00 | 0.00% | 0 | 11 | 0.24 | -0.63 | 0.01 | -0.13 | 6/9/2025 | 6/20/2025 3:59:58 PM EST |
| 380.00 | 26.70 | 30.30 | 18.80 | 0.00 | 0.00% | 0 | 1 | 0.23 | -0.74 | 0.01 | -0.10 | 6/2/2025 | 6/20/2025 3:59:58 PM EST |
| 390.00 | 34.60 | 38.20 | 31.20 | 0.00 | 0.00% | 0 | 1 | 0.22 | -0.82 | 0.01 | -0.08 | 5/28/2025 | 6/20/2025 3:59:58 PM EST |
| 400.00 | 43.50 | 47.10 | % | 0 | 0 | 0.29 | -0.89 | 0.01 | -0.06 | 6/20/2025 3:59:58 PM EST | |||
| 410.00 | 53.00 | 56.90 | % | 0 | 0 | 0.33 | -0.94 | 0.00 | -0.04 | 6/20/2025 3:59:58 PM EST | |||
| 420.00 | 63.10 | 67.00 | % | 0 | 0 | 0.37 | -0.96 | 0.00 | -0.02 | 6/20/2025 3:59:58 PM EST | |||
| 430.00 | 73.10 | 77.20 | % | 0 | 0 | 0.40 | -0.98 | 0.00 | -0.01 | 6/20/2025 3:59:58 PM EST | |||
| 440.00 | 83.10 | 87.00 | % | 0 | 0 | 0.44 | -0.99 | 0.00 | -0.01 | 6/20/2025 3:59:58 PM EST | |||
| 450.00 | 93.10 | 97.00 | % | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 460.00 | 103.10 | 107.20 | % | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 470.00 | 113.10 | 117.00 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 480.00 | 123.10 | 127.00 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 490.00 | 133.10 | 137.00 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 500.00 | 143.10 | 147.00 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST |