Options Chain for AON PLC SHS CL A (AON) - $379.15 as of 11/20/2024 7:44:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 233.30 | 238.00 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 150.00 | 228.50 | 233.00 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 155.00 | 223.50 | 228.00 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 160.00 | 218.20 | 223.00 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 165.00 | 213.50 | 218.00 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 170.00 | 208.50 | 213.00 | 150.30 | 0.00 | 0.00% | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 3/4/2024 | 11/20/2024 3:59:48 PM EST |
| 175.00 | 203.60 | 208.00 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 180.00 | 198.70 | 203.50 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 185.00 | 193.50 | 198.30 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 190.00 | 188.50 | 193.40 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 195.00 | 183.70 | 188.40 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 200.00 | 178.60 | 183.40 | 90.75 | 0.00 | 0.00% | 0 | 2 | 1.41 | 1.00 | 0.00 | 0.00 | 5/22/2024 | 11/20/2024 3:59:48 PM EST |
| 210.00 | 168.60 | 173.40 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 220.00 | 158.70 | 163.50 | 134.30 | 0.00 | 0.00% | 0 | 1 | 1.15 | 1.00 | 0.00 | 0.00 | 10/22/2024 | 11/20/2024 3:59:48 PM EST |
| 230.00 | 148.90 | 153.50 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 240.00 | 139.00 | 143.50 | 82.60 | 0.00 | 0.00% | 0 | 1 | 1.06 | 1.00 | 0.00 | 0.00 | 2/12/2024 | 11/20/2024 3:59:48 PM EST |
| 250.00 | 128.80 | 133.50 | 43.50 | 0.00 | 0.00% | 0 | 3 | 0.99 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 11/20/2024 3:59:48 PM EST |
| 260.00 | 119.00 | 123.50 | 45.50 | 0.00 | 0.00% | 0 | 1 | 0.91 | 1.00 | 0.00 | 0.00 | 5/10/2024 | 11/20/2024 3:59:48 PM EST |
| 270.00 | 109.40 | 113.20 | 27.65 | 0.00 | 0.00% | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 5/23/2024 | 11/20/2024 3:59:48 PM EST |
| 280.00 | 99.50 | 103.30 | 30.30 | 0.00 | 0.00% | 0 | 6 | 0.76 | 1.00 | 0.00 | 0.00 | 5/16/2024 | 11/20/2024 3:59:48 PM EST |
| 290.00 | 90.10 | 93.40 | 63.20 | 0.00 | 0.00% | 0 | 107 | 0.61 | 1.00 | 0.00 | 0.00 | 9/13/2024 | 11/20/2024 3:59:48 PM EST |
| 300.00 | 80.00 | 83.50 | 54.20 | 0.00 | 0.00% | 0 | 135 | 0.63 | 1.00 | 0.00 | 0.00 | 9/12/2024 | 11/20/2024 3:59:48 PM EST |
| 310.00 | 70.30 | 73.20 | 66.12 | 0.00 | 0.00% | 0 | 56 | 0.50 | 1.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 3:59:48 PM EST |
| 320.00 | 60.40 | 63.20 | 44.10 | 0.00 | 0.00% | 0 | 180 | 0.45 | 1.00 | 0.00 | 0.00 | 10/23/2024 | 11/20/2024 3:59:48 PM EST |
| 330.00 | 50.60 | 54.00 | 38.91 | 0.00 | 0.00% | 0 | 331 | 0.41 | 1.00 | 0.00 | -0.03 | 11/1/2024 | 11/20/2024 3:59:48 PM EST |
| 340.00 | 40.70 | 44.00 | 41.89 | 0.00 | 0.00% | 0 | 82 | 0.38 | 0.98 | 0.00 | -0.06 | 10/28/2024 | 11/20/2024 3:59:48 PM EST |
| 350.00 | 30.60 | 34.10 | 32.04 | 0.00 | 0.00% | 0 | 56 | 0.26 | 0.95 | 0.01 | -0.11 | 11/15/2024 | 11/20/2024 3:59:48 PM EST |
| 360.00 | 21.30 | 24.40 | 22.19 | 0.00 | 0.00% | 0 | 132 | 0.22 | 0.88 | 0.01 | -0.14 | 11/19/2024 | 11/20/2024 3:59:48 PM EST |
| 370.00 | 13.50 | 16.30 | 21.38 | 0.00 | 0.00% | 0 | 110 | 0.16 | 0.76 | 0.02 | -0.16 | 11/13/2024 | 11/20/2024 3:59:48 PM EST |
| 380.00 | 7.20 | 8.90 | 7.10 | -0.30 | -4.06% | 3 | 206 | 0.16 | 0.56 | 0.02 | -0.15 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 390.00 | 3.30 | 4.80 | 2.95 | -0.72 | -19.62% | 3 | 273 | 0.17 | 0.33 | 0.02 | -0.12 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 400.00 | 1.20 | 2.50 | 1.20 | -0.18 | -13.05% | 33 | 143 | 0.18 | 0.17 | 0.01 | -0.08 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 410.00 | 0.45 | 1.20 | 0.45 | -0.08 | -15.10% | 9 | 15 | 0.19 | 0.08 | 0.01 | -0.05 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 420.00 | 0.00 | 0.95 | 0.20 | 0.00 | 0.00% | 0 | 58 | 0.23 | 0.03 | 0.00 | -0.02 | 10/29/2024 | 11/20/2024 3:59:48 PM EST |
| 430.00 | 0.00 | 1.40 | 0.55 | 0.00 | 0.00% | 0 | 2 | 0.33 | 0.01 | 0.00 | -0.01 | 10/25/2024 | 11/20/2024 3:59:48 PM EST |
| 440.00 | 0.00 | 0.95 | 0.20 | 0.00 | 0.00% | 0 | 7 | 0.31 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 3:59:48 PM EST |
| 450.00 | 0.00 | 1.35 | 0.21 | 0.00 | 0.00% | 0 | 6 | 0.34 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 3:59:48 PM EST |
| 460.00 | 0.00 | 0.65 | 0.25 | 0.00 | 0.00% | 0 | 97 | 0.37 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 3:59:48 PM EST |
| 470.00 | 0.00 | 1.35 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 480.00 | 0.00 | 1.35 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 490.00 | 0.00 | 2.15 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 500.00 | 0.00 | 1.35 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.00 | 2.15 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 150.00 | 0.00 | 2.15 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 155.00 | 0.00 | 2.15 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 160.00 | 0.00 | 2.15 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 165.00 | 0.00 | 2.15 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 170.00 | 0.00 | 1.75 | 1.45 | 0.00 | 0.00% | 0 | 2 | 1.56 | 0.00 | 0.00 | 0.00 | 7/8/2024 | 11/20/2024 3:59:48 PM EST |
| 175.00 | 0.00 | 2.15 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 180.00 | 0.00 | 2.15 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 185.00 | 0.00 | 2.15 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 190.00 | 0.00 | 0.95 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 195.00 | 0.00 | 2.10 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 200.00 | 0.00 | 0.95 | 1.90 | 0.00 | 0.00% | 0 | 3 | 1.10 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 11/20/2024 3:59:48 PM EST |
| 210.00 | 0.00 | 2.15 | 0.34 | 0.00 | 0.00% | 0 | 28 | 1.26 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:48 PM EST |
| 220.00 | 0.00 | 2.15 | 2.05 | 0.00 | 0.00% | 0 | 1 | 1.18 | 0.00 | 0.00 | 0.00 | 5/16/2024 | 11/20/2024 3:59:48 PM EST |
| 230.00 | 0.00 | 2.15 | 0.45 | 0.00 | 0.00% | 0 | 387 | 1.06 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 11/20/2024 3:59:48 PM EST |
| 240.00 | 0.00 | 0.80 | 0.50 | 0.00 | 0.00% | 0 | 3,094 | 0.85 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 11/20/2024 3:59:48 PM EST |
| 250.00 | 0.00 | 0.85 | 0.05 | 0.00 | 0.00% | 0 | 156 | 0.79 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:48 PM EST |
| 260.00 | 0.00 | 2.20 | 0.05 | 0.00 | 0.00% | 0 | 120 | 0.83 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:48 PM EST |
| 270.00 | 0.00 | 2.20 | 0.38 | 0.00 | 0.00% | 0 | 67 | 0.81 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 11/20/2024 3:59:48 PM EST |
| 280.00 | 0.00 | 0.95 | 1.32 | 0.00 | 0.00% | 0 | 61 | 0.62 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 11/20/2024 3:59:48 PM EST |
| 290.00 | 0.05 | 2.30 | 0.25 | 0.00 | 0.00% | 0 | 175 | 0.46 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:48 PM EST |
| 300.00 | 0.00 | 2.35 | 0.40 | 0.00 | 0.00% | 0 | 281 | 0.58 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:48 PM EST |
| 310.00 | 0.00 | 0.95 | 0.25 | 0.00 | 0.00% | 0 | 20 | 0.42 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:48 PM EST |
| 320.00 | 0.00 | 0.90 | 0.30 | -0.33 | -52.39% | 10 | 76 | 0.36 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 330.00 | 0.00 | 2.20 | 0.18 | 0.00 | 0.00% | 0 | 37 | 0.32 | 0.00 | 0.00 | -0.03 | 11/13/2024 | 11/20/2024 3:59:48 PM EST |
| 340.00 | 0.00 | 2.05 | 2.05 | 0.00 | 0.00% | 0 | 51 | 0.26 | -0.02 | 0.00 | -0.06 | 11/1/2024 | 11/20/2024 3:59:48 PM EST |
| 350.00 | 0.00 | 2.25 | 1.30 | +0.02 | +1.57% | 1 | 58 | 0.24 | -0.05 | 0.01 | -0.11 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 360.00 | 1.10 | 1.90 | 1.50 | 0.00 | 0.00% | 0 | 58 | 0.20 | -0.12 | 0.01 | -0.14 | 11/18/2024 | 11/20/2024 3:59:48 PM EST |
| 370.00 | 2.00 | 3.80 | 3.67 | 0.00 | 0.00% | 0 | 173 | 0.17 | -0.24 | 0.02 | -0.16 | 11/19/2024 | 11/20/2024 3:59:48 PM EST |
| 380.00 | 5.20 | 7.30 | 7.10 | +0.50 | +7.58% | 3 | 57 | 0.16 | -0.44 | 0.02 | -0.15 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 390.00 | 11.00 | 13.50 | 9.60 | 0.00 | 0.00% | 0 | 4 | 0.16 | -0.67 | 0.02 | -0.12 | 11/14/2024 | 11/20/2024 3:59:48 PM EST |
| 400.00 | 19.30 | 21.70 | 26.70 | 0.00 | 0.00% | 0 | 0 | 0.22 | -0.83 | 0.01 | -0.08 | 10/28/2024 | 11/20/2024 3:59:48 PM EST |
| 410.00 | 28.30 | 31.70 | % | 0 | 0 | 0.27 | -0.92 | 0.01 | -0.05 | 11/20/2024 3:59:48 PM EST | |||
| 420.00 | 38.20 | 41.70 | % | 0 | 0 | 0.33 | -0.97 | 0.00 | -0.02 | 11/20/2024 3:59:48 PM EST | |||
| 430.00 | 48.10 | 52.50 | 50.40 | 0.00 | 0.00% | 0 | 0 | 0.38 | -0.99 | 0.00 | -0.01 | 11/15/2024 | 11/20/2024 3:59:48 PM EST |
| 440.00 | 58.00 | 62.50 | % | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 450.00 | 67.70 | 72.50 | % | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 460.00 | 77.70 | 82.50 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 470.00 | 87.80 | 92.50 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 480.00 | 97.60 | 102.40 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 490.00 | 107.70 | 112.50 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 500.00 | 117.70 | 122.50 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST |