Options Chain for AON PLC SHS CL A (AON) - $348.03 as of 9/6/2024 8:14:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 196.10 | 200.70 | % | 0 | 0 | 2.51 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:56 PM EST | |||
| 155.00 | 191.20 | 196.00 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:56 PM EST | |||
| 160.00 | 186.00 | 190.80 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:56 PM EST | |||
| 165.00 | 181.20 | 186.00 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | -0.03 | 9/6/2024 3:59:56 PM EST | |||
| 170.00 | 176.30 | 180.90 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | -0.03 | 9/6/2024 3:59:56 PM EST | |||
| 175.00 | 171.30 | 175.60 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | -0.03 | 9/6/2024 3:59:56 PM EST | |||
| 180.00 | 166.00 | 170.90 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | -0.03 | 9/6/2024 3:59:56 PM EST | |||
| 185.00 | 161.30 | 165.80 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | -0.03 | 9/6/2024 3:59:56 PM EST | |||
| 190.00 | 156.20 | 160.80 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | -0.03 | 9/6/2024 3:59:56 PM EST | |||
| 195.00 | 151.20 | 155.80 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | -0.03 | 9/6/2024 3:59:56 PM EST | |||
| 200.00 | 146.10 | 151.00 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | -0.03 | 9/6/2024 3:59:56 PM EST | |||
| 210.00 | 136.10 | 141.00 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | -0.03 | 9/6/2024 3:59:56 PM EST | |||
| 220.00 | 126.40 | 130.70 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | -0.03 | 9/6/2024 3:59:56 PM EST | |||
| 230.00 | 116.40 | 120.90 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | -0.03 | 9/6/2024 3:59:56 PM EST | |||
| 240.00 | 106.30 | 110.90 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.04 | 9/6/2024 3:59:56 PM EST | |||
| 250.00 | 96.20 | 101.00 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.04 | 9/6/2024 3:59:56 PM EST | |||
| 260.00 | 86.50 | 91.00 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.04 | 9/6/2024 3:59:56 PM EST | |||
| 270.00 | 76.20 | 81.00 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.04 | 9/6/2024 3:59:56 PM EST | |||
| 280.00 | 66.40 | 71.00 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.04 | 9/6/2024 3:59:56 PM EST | |||
| 290.00 | 56.10 | 61.00 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.04 | 9/6/2024 3:59:56 PM EST | |||
| 300.00 | 46.60 | 50.50 | 30.19 | 0.00 | 0.00% | 0 | 20 | 0.61 | 0.99 | 0.00 | -0.06 | 8/7/2024 | 9/6/2024 3:59:56 PM EST |
| 310.00 | 36.90 | 40.70 | 22.80 | 0.00 | 0.00% | 0 | 6 | 0.52 | 0.99 | 0.00 | -0.07 | 8/14/2024 | 9/6/2024 3:59:56 PM EST |
| 320.00 | 27.60 | 30.20 | 29.60 | 0.00 | 0.00% | 0 | 27 | 0.38 | 0.95 | 0.01 | -0.12 | 9/3/2024 | 9/6/2024 3:59:56 PM EST |
| 330.00 | 18.70 | 20.80 | 20.10 | 0.00 | 0.00% | 0 | 188 | 0.30 | 0.88 | 0.01 | -0.17 | 9/3/2024 | 9/6/2024 3:59:56 PM EST |
| 340.00 | 8.90 | 11.40 | 9.60 | 0.00 | 0.00% | 0 | 132 | 0.20 | 0.76 | 0.02 | -0.19 | 9/3/2024 | 9/6/2024 3:59:56 PM EST |
| 350.00 | 3.80 | 4.30 | 3.90 | -0.60 | -13.34% | 7 | 144 | 0.17 | 0.47 | 0.03 | -0.19 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 360.00 | 0.85 | 1.15 | 1.05 | 0.00 | 0.00% | 0 | 34 | 0.16 | 0.16 | 0.02 | -0.10 | 9/5/2024 | 9/6/2024 3:59:56 PM EST |
| 370.00 | 0.05 | 2.10 | % | 0 | 0 | 0.32 | 0.03 | 0.01 | -0.03 | 9/6/2024 3:59:56 PM EST | |||
| 380.00 | 0.00 | 2.15 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 390.00 | 0.00 | 0.75 | % | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 400.00 | 0.00 | 0.75 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 410.00 | 0.00 | 0.75 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 420.00 | 0.00 | 2.15 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 430.00 | 0.00 | 2.15 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 440.00 | 0.00 | 2.15 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 9/6/2024 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 | 2.57 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:56 PM EST | |||
| 155.00 | 0.00 | 2.15 | % | 0 | 0 | 2.48 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:56 PM EST | |||
| 160.00 | 0.00 | 2.15 | % | 0 | 0 | 2.39 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:56 PM EST | |||
| 165.00 | 0.00 | 2.15 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | -0.03 | 9/6/2024 3:59:56 PM EST | |||
| 170.00 | 0.00 | 2.15 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | -0.03 | 9/6/2024 3:59:56 PM EST | |||
| 175.00 | 0.00 | 2.15 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | -0.03 | 9/6/2024 3:59:56 PM EST | |||
| 180.00 | 0.00 | 2.15 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | -0.03 | 9/6/2024 3:59:56 PM EST | |||
| 185.00 | 0.00 | 2.15 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | -0.03 | 9/6/2024 3:59:56 PM EST | |||
| 190.00 | 0.00 | 2.15 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | -0.03 | 9/6/2024 3:59:56 PM EST | |||
| 195.00 | 0.00 | 2.15 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | -0.03 | 9/6/2024 3:59:56 PM EST | |||
| 200.00 | 0.00 | 2.15 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | -0.03 | 9/6/2024 3:59:56 PM EST | |||
| 210.00 | 0.00 | 1.85 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | -0.03 | 9/6/2024 3:59:56 PM EST | |||
| 220.00 | 0.00 | 1.85 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | -0.03 | 9/6/2024 3:59:56 PM EST | |||
| 230.00 | 0.00 | 1.75 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | -0.03 | 9/6/2024 3:59:56 PM EST | |||
| 240.00 | 0.00 | 2.15 | 0.45 | 0.00 | 0.00% | 0 | 1 | 1.28 | 0.00 | 0.00 | -0.04 | 7/25/2024 | 9/6/2024 3:59:56 PM EST |
| 250.00 | 0.00 | 2.15 | 0.80 | 0.00 | 0.00% | 0 | 1 | 1.16 | 0.00 | 0.00 | -0.04 | 7/22/2024 | 9/6/2024 3:59:56 PM EST |
| 260.00 | 0.00 | 2.00 | 1.70 | 0.00 | 0.00% | 0 | 1 | 1.04 | 0.00 | 0.00 | -0.04 | 7/19/2024 | 9/6/2024 3:59:56 PM EST |
| 270.00 | 0.00 | 2.15 | 0.45 | 0.00 | 0.00% | 0 | 37 | 0.94 | 0.00 | 0.00 | -0.04 | 7/26/2024 | 9/6/2024 3:59:56 PM EST |
| 280.00 | 0.00 | 2.15 | 1.18 | 0.00 | 0.00% | 0 | 5 | 0.84 | 0.00 | 0.00 | -0.04 | 8/5/2024 | 9/6/2024 3:59:56 PM EST |
| 290.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 12 | 0.57 | 0.00 | 0.00 | -0.04 | 9/3/2024 | 9/6/2024 3:59:56 PM EST |
| 300.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 20 | 1,381 | 0.37 | -0.01 | 0.00 | -0.06 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 310.00 | 0.10 | 1.15 | 0.15 | -0.20 | -57.15% | 15 | 118 | 0.36 | -0.01 | 0.00 | -0.07 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 320.00 | 0.15 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 195 | 0.27 | -0.05 | 0.01 | -0.12 | 9/5/2024 | 9/6/2024 3:59:56 PM EST |
| 330.00 | 0.65 | 1.00 | 0.84 | +0.04 | +5.00% | 3 | 623 | 0.23 | -0.12 | 0.01 | -0.17 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 340.00 | 1.60 | 2.35 | 2.30 | +0.35 | +17.95% | 39 | 1,383 | 0.20 | -0.24 | 0.02 | -0.19 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 350.00 | 5.10 | 5.70 | 5.20 | +0.05 | +0.98% | 4 | 46 | 0.17 | -0.53 | 0.03 | -0.19 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 360.00 | 11.30 | 14.60 | % | 0 | 0 | 0.23 | -0.84 | 0.02 | -0.10 | 9/6/2024 3:59:56 PM EST | |||
| 370.00 | 20.70 | 23.80 | % | 0 | 0 | 0.34 | -0.97 | 0.01 | -0.03 | 9/6/2024 3:59:56 PM EST | |||
| 380.00 | 30.00 | 33.80 | % | 0 | 0 | 0.42 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 390.00 | 40.00 | 43.80 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 400.00 | 49.80 | 53.80 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 410.00 | 59.50 | 64.00 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 420.00 | 69.50 | 74.00 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 430.00 | 79.50 | 84.00 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 440.00 | 89.50 | 94.00 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST |