Options Chain for AON PLC SHS CL A (AON) - $285.03 as of 4/26/2024 8:54:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 102.90 | 107.00 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:37 PM EST | |||
| 185.00 | 98.00 | 102.00 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:37 PM EST | |||
| 190.00 | 92.90 | 97.00 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:37 PM EST | |||
| 195.00 | 88.20 | 92.00 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:37 PM EST | |||
| 200.00 | 83.70 | 87.00 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:37 PM EST | |||
| 210.00 | 73.10 | 77.00 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:37 PM EST | |||
| 220.00 | 63.40 | 67.20 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:37 PM EST | |||
| 230.00 | 53.20 | 56.80 | 88.12 | 0.00 | 0.00% | 0 | 1 | 0.64 | 1.00 | 0.00 | 0.00 | 4/10/2024 | 4/26/2024 3:59:37 PM EST |
| 240.00 | 43.30 | 46.60 | % | 0 | 0 | 0.51 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:37 PM EST | |||
| 250.00 | 33.40 | 37.00 | % | 0 | 0 | 0.49 | 0.98 | 0.00 | -0.02 | 4/26/2024 3:59:37 PM EST | |||
| 260.00 | 24.50 | 27.20 | 24.10 | % | 3 | 0 | 0.39 | 0.94 | 0.01 | -0.05 | 4/26/2024 | 4/26/2024 3:59:37 PM EST | |
| 270.00 | 16.10 | 17.40 | 14.94 | % | 3 | 0 | 0.23 | 0.84 | 0.02 | -0.10 | 4/26/2024 | 4/26/2024 3:59:37 PM EST | |
| 280.00 | 8.50 | 9.00 | 8.63 | -22.92 | -72.65% | 856 | 1 | 0.21 | 0.65 | 0.03 | -0.14 | 4/26/2024 | 4/26/2024 3:59:37 PM EST |
| 290.00 | 3.40 | 3.70 | 3.60 | % | 258 | 0 | 0.20 | 0.37 | 0.03 | -0.13 | 4/26/2024 | 4/26/2024 3:59:37 PM EST | |
| 300.00 | 0.95 | 1.30 | 1.09 | -13.26 | -92.41% | 91 | 13 | 0.21 | 0.15 | 0.02 | -0.07 | 4/26/2024 | 4/26/2024 3:59:37 PM EST |
| 310.00 | 0.20 | 0.30 | 0.25 | -5.59 | -95.72% | 910 | 821 | 0.20 | 0.04 | 0.01 | -0.03 | 4/26/2024 | 4/26/2024 3:59:37 PM EST |
| 320.00 | 0.05 | 0.40 | 0.10 | -2.98 | -96.76% | 9 | 197 | 0.25 | 0.01 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:37 PM EST |
| 330.00 | 0.00 | 0.50 | 1.11 | 0.00 | 0.00% | 0 | 92 | 0.36 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:37 PM EST |
| 340.00 | 0.00 | 0.75 | 0.05 | -0.40 | -88.89% | 11 | 151 | 0.45 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:37 PM EST |
| 350.00 | 0.00 | 0.25 | 0.11 | -0.41 | -78.85% | 11 | 28 | 0.42 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:37 PM EST |
| 360.00 | 0.00 | 0.20 | 0.60 | 0.00 | 0.00% | 0 | 14 | 0.46 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/26/2024 3:59:37 PM EST |
| 370.00 | 0.00 | 0.15 | 0.27 | 0.00 | 0.00% | 0 | 14 | 0.48 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 3:59:37 PM EST |
| 380.00 | 0.00 | 0.10 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:37 PM EST | |||
| 390.00 | 0.00 | 0.10 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:37 PM EST | |||
| 400.00 | 0.00 | 0.05 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:37 PM EST | |||
| 410.00 | 0.00 | 0.05 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:37 PM EST | |||
| 420.00 | 0.00 | 0.05 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:37 PM EST | |||
| 430.00 | 0.00 | 0.50 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:37 PM EST | |||
| 440.00 | 0.00 | 0.75 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:37 PM EST | |||
| 450.00 | 0.00 | 0.50 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:37 PM EST | |||
| 460.00 | 0.00 | 0.50 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:37 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 | 0.05 | 0.05 | % | 1 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:37 PM EST | |
| 185.00 | 0.00 | 0.50 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:37 PM EST | |||
| 190.00 | 0.00 | 0.50 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:37 PM EST | |||
| 195.00 | 0.00 | 0.50 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:37 PM EST | |||
| 200.00 | 0.00 | 0.50 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:37 PM EST | |||
| 210.00 | 0.00 | 0.50 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:37 PM EST | |||
| 220.00 | 0.00 | 1.00 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:37 PM EST | |||
| 230.00 | 0.00 | 0.15 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:37 PM EST | |||
| 240.00 | 0.05 | 0.20 | 0.10 | -0.08 | -44.45% | 3 | 91 | 0.33 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:37 PM EST |
| 250.00 | 0.05 | 0.95 | 0.30 | % | 8 | 0 | 0.32 | -0.02 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 3:59:37 PM EST | |
| 260.00 | 0.35 | 0.55 | 0.51 | % | 15 | 0 | 0.26 | -0.06 | 0.01 | -0.05 | 4/26/2024 | 4/26/2024 3:59:37 PM EST | |
| 270.00 | 1.10 | 1.35 | 1.33 | +0.73 | +121.67% | 540 | 286 | 0.23 | -0.16 | 0.02 | -0.10 | 4/26/2024 | 4/26/2024 3:59:37 PM EST |
| 280.00 | 3.30 | 3.60 | 3.50 | +2.06 | +143.06% | 944 | 808 | 0.21 | -0.35 | 0.03 | -0.14 | 4/26/2024 | 4/26/2024 3:59:37 PM EST |
| 290.00 | 8.10 | 8.50 | 12.20 | +9.75 | +397.96% | 95 | 140 | 0.20 | -0.63 | 0.03 | -0.13 | 4/26/2024 | 4/26/2024 3:59:37 PM EST |
| 300.00 | 15.50 | 16.90 | 18.00 | +13.40 | +291.31% | 3 | 76 | 0.24 | -0.85 | 0.02 | -0.07 | 4/26/2024 | 4/26/2024 3:59:37 PM EST |
| 310.00 | 24.90 | 27.20 | 30.10 | +19.80 | +192.24% | 341 | 851 | 0.36 | -0.96 | 0.01 | -0.03 | 4/26/2024 | 4/26/2024 3:59:37 PM EST |
| 320.00 | 33.60 | 37.20 | 41.20 | +27.02 | +190.55% | 1 | 97 | 0.43 | -0.99 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:37 PM EST |
| 330.00 | 43.60 | 47.50 | 22.40 | 0.00 | 0.00% | 0 | 7 | 0.52 | -1.00 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 3:59:37 PM EST |
| 340.00 | 53.50 | 57.40 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:37 PM EST | |||
| 350.00 | 63.70 | 67.50 | 17.70 | 0.00 | 0.00% | 0 | 2 | 0.69 | -1.00 | 0.00 | 0.00 | 3/28/2024 | 4/26/2024 3:59:37 PM EST |
| 360.00 | 73.50 | 77.50 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:37 PM EST | |||
| 370.00 | 83.40 | 87.40 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:37 PM EST | |||
| 380.00 | 93.50 | 97.50 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:37 PM EST | |||
| 390.00 | 103.70 | 107.50 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:37 PM EST | |||
| 400.00 | 113.50 | 117.50 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:37 PM EST | |||
| 410.00 | 123.50 | 127.30 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:37 PM EST | |||
| 420.00 | 133.40 | 137.40 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:37 PM EST | |||
| 430.00 | 143.40 | 147.40 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:37 PM EST | |||
| 440.00 | 154.00 | 157.40 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:37 PM EST | |||
| 450.00 | 163.40 | 167.40 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:37 PM EST | |||
| 460.00 | 173.40 | 177.20 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:37 PM EST |