Options Chain for AON PLC SHS CL A (AON) - $399.09 as of 3/31/2025 8:39:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 247.00 | 251.80 | % | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 155.00 | 242.10 | 246.80 | % | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 160.00 | 237.00 | 241.80 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 165.00 | 232.00 | 236.90 | % | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 170.00 | 227.10 | 231.90 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 175.00 | 222.00 | 226.70 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 180.00 | 217.00 | 221.80 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 185.00 | 212.00 | 216.90 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 190.00 | 207.00 | 211.80 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 195.00 | 202.00 | 206.90 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 200.00 | 197.00 | 201.90 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 210.00 | 187.00 | 191.90 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 220.00 | 177.00 | 181.70 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 230.00 | 167.00 | 171.80 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 240.00 | 157.00 | 161.70 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 250.00 | 147.00 | 151.80 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 260.00 | 137.00 | 141.80 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 270.00 | 127.00 | 131.90 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 280.00 | 117.00 | 121.90 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 290.00 | 107.30 | 111.90 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 300.00 | 97.50 | 101.20 | 96.70 | 0.00 | 0.00% | 0 | 1 | 0.79 | 1.00 | 0.00 | 0.00 | 3/12/2025 | 3/31/2025 3:59:52 PM EST |
| 310.00 | 87.50 | 90.70 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.01 | 3/31/2025 3:59:52 PM EST | |||
| 320.00 | 77.60 | 80.80 | 70.78 | 0.00 | 0.00% | 0 | 1 | 0.73 | 1.00 | 0.00 | -0.01 | 3/21/2025 | 3/31/2025 3:59:52 PM EST |
| 330.00 | 67.50 | 70.80 | 66.41 | 0.00 | 0.00% | 0 | 3 | 0.64 | 1.00 | 0.00 | -0.01 | 3/25/2025 | 3/31/2025 3:59:52 PM EST |
| 340.00 | 57.70 | 60.90 | 50.95 | 0.00 | 0.00% | 0 | 13 | 0.57 | 0.99 | 0.00 | -0.05 | 2/14/2025 | 3/31/2025 3:59:52 PM EST |
| 350.00 | 47.90 | 51.00 | 46.38 | 0.00 | 0.00% | 0 | 1,059 | 0.50 | 0.99 | 0.00 | -0.08 | 3/28/2025 | 3/31/2025 3:59:52 PM EST |
| 360.00 | 38.00 | 41.20 | 36.59 | 0.00 | 0.00% | 0 | 1,034 | 0.43 | 0.92 | 0.00 | -0.18 | 3/28/2025 | 3/31/2025 3:59:52 PM EST |
| 370.00 | 28.80 | 31.10 | 27.10 | +4.52 | +20.02% | 1 | 123 | 0.34 | 0.89 | 0.01 | -0.20 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 380.00 | 19.10 | 21.80 | 21.20 | +2.10 | +11.00% | 1 | 71 | 0.28 | 0.83 | 0.01 | -0.22 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 390.00 | 11.40 | 13.30 | 13.77 | +3.57 | +35.00% | 31 | 143 | 0.19 | 0.71 | 0.02 | -0.23 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 400.00 | 5.20 | 7.40 | 7.02 | +2.03 | +40.69% | 24 | 380 | 0.19 | 0.50 | 0.02 | -0.22 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 410.00 | 2.05 | 3.00 | 2.00 | +0.47 | +30.72% | 20 | 248 | 0.18 | 0.27 | 0.02 | -0.17 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 420.00 | 0.65 | 2.00 | 0.65 | +0.25 | +62.50% | 3,356 | 1,296 | 0.18 | 0.11 | 0.01 | -0.10 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 430.00 | 0.05 | 0.95 | 1.20 | 0.00 | 0.00% | 0 | 41 | 0.20 | 0.04 | 0.00 | -0.04 | 3/28/2025 | 3/31/2025 3:59:52 PM EST |
| 440.00 | 0.00 | 1.95 | 1.11 | 0.00 | 0.00% | 0 | 32 | 0.38 | 0.01 | 0.00 | -0.01 | 3/28/2025 | 3/31/2025 3:59:52 PM EST |
| 450.00 | 0.00 | 2.20 | 0.20 | 0.00 | 0.00% | 0 | 23 | 0.45 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:52 PM EST |
| 460.00 | 0.00 | 2.20 | 0.32 | 0.00 | 0.00% | 0 | 3 | 0.51 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 3:59:52 PM EST |
| 470.00 | 0.00 | 2.20 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 480.00 | 0.00 | 0.05 | 0.14 | 0.00 | 0.00% | 0 | 1 | 0.33 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/31/2025 3:59:52 PM EST |
| 490.00 | 0.00 | 2.20 | 0.65 | 0.00 | 0.00% | 0 | 3 | 0.67 | 0.00 | 0.00 | 0.00 | 12/11/2024 | 3/31/2025 3:59:52 PM EST |
| 500.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 100 | 0.58 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:52 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 | 4.80 | % | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 155.00 | 0.00 | 4.80 | % | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 160.00 | 0.00 | 4.80 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 165.00 | 0.00 | 4.80 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 170.00 | 0.00 | 4.80 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 175.00 | 0.00 | 4.80 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 180.00 | 0.00 | 4.80 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 185.00 | 0.00 | 2.15 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 190.00 | 0.00 | 0.05 | 0.30 | 0.00 | 0.00% | 0 | 1 | 1.22 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 3:59:52 PM EST |
| 195.00 | 0.00 | 2.15 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 200.00 | 0.00 | 4.80 | 1.05 | 0.00 | 0.00% | 0 | 10 | 1.90 | 0.00 | 0.00 | 0.00 | 7/18/2024 | 3/31/2025 3:59:52 PM EST |
| 210.00 | 0.00 | 4.80 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 220.00 | 0.00 | 1.35 | 0.65 | 0.00 | 0.00% | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 3/31/2025 3:59:52 PM EST |
| 230.00 | 0.00 | 4.80 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 240.00 | 0.00 | 2.15 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 250.00 | 0.00 | 1.75 | 1.60 | 0.00 | 0.00% | 0 | 1 | 1.30 | 0.00 | 0.00 | 0.00 | 9/26/2024 | 3/31/2025 3:59:52 PM EST |
| 260.00 | 0.00 | 2.15 | 1.38 | 0.00 | 0.00% | 0 | 1 | 1.26 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 3/31/2025 3:59:52 PM EST |
| 270.00 | 0.00 | 2.15 | 0.90 | 0.00 | 0.00% | 0 | 2 | 1.17 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 3/31/2025 3:59:52 PM EST |
| 280.00 | 0.00 | 1.60 | 0.05 | 0.00 | 0.00% | 0 | 82 | 1.01 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:52 PM EST |
| 290.00 | 0.00 | 2.00 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 300.00 | 0.05 | 0.65 | 1.65 | 0.00 | 0.00% | 0 | 2 | 0.61 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 3/31/2025 3:59:52 PM EST |
| 310.00 | 0.00 | 0.65 | 0.28 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.00 | 0.00 | -0.01 | 3/20/2025 | 3/31/2025 3:59:52 PM EST |
| 320.00 | 0.00 | 0.70 | 0.88 | 0.00 | 0.00% | 0 | 5 | 0.58 | 0.00 | 0.00 | -0.01 | 2/4/2025 | 3/31/2025 3:59:52 PM EST |
| 330.00 | 0.00 | 2.30 | 1.19 | 0.00 | 0.00% | 0 | 22 | 0.67 | 0.00 | 0.00 | -0.01 | 2/4/2025 | 3/31/2025 3:59:52 PM EST |
| 340.00 | 0.00 | 2.10 | 0.82 | 0.00 | 0.00% | 0 | 22 | 0.57 | -0.01 | 0.00 | -0.05 | 3/24/2025 | 3/31/2025 3:59:52 PM EST |
| 350.00 | 0.00 | 2.45 | 1.00 | 0.00 | 0.00% | 0 | 929 | 0.52 | -0.01 | 0.00 | -0.08 | 3/24/2025 | 3/31/2025 3:59:52 PM EST |
| 360.00 | 0.20 | 0.90 | 0.52 | 0.00 | 0.00% | 0 | 276 | 0.29 | -0.08 | 0.00 | -0.18 | 3/25/2025 | 3/31/2025 3:59:52 PM EST |
| 370.00 | 0.60 | 1.25 | 0.80 | 0.00 | 0.00% | 0 | 115 | 0.26 | -0.11 | 0.01 | -0.20 | 3/27/2025 | 3/31/2025 3:59:52 PM EST |
| 380.00 | 0.30 | 1.75 | 2.13 | 0.00 | 0.00% | 0 | 1,054 | 0.23 | -0.17 | 0.01 | -0.22 | 3/28/2025 | 3/31/2025 3:59:52 PM EST |
| 390.00 | 2.85 | 3.40 | 4.20 | -0.27 | -6.04% | 1 | 76 | 0.20 | -0.29 | 0.02 | -0.23 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 400.00 | 6.20 | 7.10 | 6.60 | -2.41 | -26.75% | 5 | 192 | 0.19 | -0.50 | 0.02 | -0.22 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 410.00 | 12.40 | 14.80 | 16.30 | 0.00 | 0.00% | 0 | 37 | 0.20 | -0.73 | 0.02 | -0.17 | 3/11/2025 | 3/31/2025 3:59:52 PM EST |
| 420.00 | 20.30 | 23.50 | 22.20 | 0.00 | 0.00% | 0 | 1 | 0.26 | -0.89 | 0.01 | -0.10 | 3/7/2025 | 3/31/2025 3:59:52 PM EST |
| 430.00 | 30.30 | 33.50 | % | 0 | 0 | 0.33 | -0.96 | 0.00 | -0.04 | 3/31/2025 3:59:52 PM EST | |||
| 440.00 | 38.70 | 43.50 | 130.90 | 0.00 | 0.00% | 0 | 0 | 0.39 | -0.99 | 0.00 | -0.01 | 7/26/2024 | 3/31/2025 3:59:52 PM EST |
| 450.00 | 48.80 | 53.50 | % | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 460.00 | 58.80 | 63.50 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 470.00 | 68.70 | 73.50 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 480.00 | 78.70 | 83.50 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 490.00 | 88.70 | 93.50 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 500.00 | 99.50 | 103.50 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST |