Options Chain for AON PLC SHS CL A (AON) - $366.92 as of 5/30/2025 6:24:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 220.50 | 224.50 | 206.44 | 0.00 | 0.00% | 0 | 10 | 2.28 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:57 PM EST |
| 155.00 | 215.50 | 219.50 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 160.00 | 210.60 | 214.60 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 165.00 | 205.60 | 209.50 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 170.00 | 200.60 | 204.60 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 175.00 | 195.60 | 199.60 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 180.00 | 190.70 | 194.60 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 185.00 | 185.60 | 189.70 | 166.40 | 0.00 | 0.00% | 0 | 1 | 1.80 | 1.00 | 0.00 | 0.00 | 1/13/2025 | 5/30/2025 3:59:57 PM EST |
| 190.00 | 180.60 | 184.60 | 175.00 | 0.00 | 0.00% | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:57 PM EST |
| 195.00 | 175.70 | 179.60 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 200.00 | 170.60 | 174.60 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 210.00 | 160.70 | 164.70 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 220.00 | 150.70 | 154.80 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 230.00 | 140.50 | 144.70 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 240.00 | 130.80 | 134.80 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 250.00 | 120.80 | 124.80 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 260.00 | 110.80 | 114.80 | 103.90 | 0.00 | 0.00% | 0 | 1 | 1.04 | 1.00 | 0.00 | 0.00 | 12/17/2024 | 5/30/2025 3:59:57 PM EST |
| 270.00 | 100.90 | 104.80 | 94.50 | 0.00 | 0.00% | 0 | 3 | 0.95 | 1.00 | 0.00 | 0.00 | 12/17/2024 | 5/30/2025 3:59:57 PM EST |
| 280.00 | 90.90 | 95.00 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 290.00 | 81.00 | 84.90 | 79.00 | 0.00 | 0.00% | 0 | 1 | 0.78 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/30/2025 3:59:57 PM EST |
| 300.00 | 71.10 | 75.00 | 69.00 | 0.00 | 0.00% | 0 | 5 | 0.70 | 1.00 | 0.00 | -0.01 | 4/7/2025 | 5/30/2025 3:59:57 PM EST |
| 310.00 | 61.60 | 65.10 | 23.70 | 0.00 | 0.00% | 0 | 10 | 0.62 | 1.00 | 0.00 | -0.01 | 7/24/2024 | 5/30/2025 3:59:57 PM EST |
| 320.00 | 51.80 | 54.90 | 39.90 | 0.00 | 0.00% | 0 | 7 | 0.54 | 0.99 | 0.00 | -0.04 | 5/1/2025 | 5/30/2025 3:59:57 PM EST |
| 330.00 | 41.90 | 45.10 | 27.73 | 0.00 | 0.00% | 0 | 16 | 0.44 | 0.97 | 0.00 | -0.07 | 5/23/2025 | 5/30/2025 3:59:57 PM EST |
| 340.00 | 32.30 | 35.40 | 27.47 | 0.00 | 0.00% | 0 | 32 | 0.38 | 0.94 | 0.01 | -0.10 | 5/27/2025 | 5/30/2025 3:59:57 PM EST |
| 350.00 | 23.30 | 26.00 | 12.45 | 0.00 | 0.00% | 0 | 79 | 0.23 | 0.86 | 0.01 | -0.16 | 5/22/2025 | 5/30/2025 3:59:57 PM EST |
| 360.00 | 14.30 | 17.20 | 14.10 | +4.10 | +41.00% | 2 | 239 | 0.21 | 0.75 | 0.02 | -0.19 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 370.00 | 7.10 | 10.50 | 8.37 | +2.57 | +44.31% | 7 | 161 | 0.20 | 0.57 | 0.02 | -0.19 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 380.00 | 2.35 | 5.20 | 3.63 | +1.43 | +65.00% | 27 | 442 | 0.19 | 0.34 | 0.02 | -0.16 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 390.00 | 0.00 | 2.00 | 0.55 | 0.00 | 0.00% | 0 | 282 | 0.15 | 0.15 | 0.01 | -0.09 | 5/29/2025 | 5/30/2025 3:59:57 PM EST |
| 400.00 | 0.10 | 0.80 | 0.25 | -0.70 | -73.69% | 23 | 427 | 0.18 | 0.05 | 0.01 | -0.04 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 410.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 75 | 0.35 | 0.01 | 0.00 | -0.01 | 5/13/2025 | 5/30/2025 3:59:57 PM EST |
| 420.00 | 0.00 | 2.15 | 0.16 | 0.00 | 0.00% | 0 | 67 | 0.41 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:57 PM EST |
| 430.00 | 0.00 | 2.15 | 0.45 | 0.00 | 0.00% | 0 | 38 | 0.47 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/30/2025 3:59:57 PM EST |
| 440.00 | 0.00 | 2.15 | 0.08 | 0.00 | 0.00% | 0 | 43 | 0.52 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:57 PM EST |
| 450.00 | 0.00 | 2.15 | 2.00 | 0.00 | 0.00% | 0 | 20 | 0.57 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/30/2025 3:59:57 PM EST |
| 460.00 | 0.00 | 2.15 | 1.20 | 0.00 | 0.00% | 0 | 38 | 0.62 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 5/30/2025 3:59:57 PM EST |
| 470.00 | 0.00 | 2.15 | 0.70 | 0.00 | 0.00% | 0 | 7 | 0.66 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 5/30/2025 3:59:57 PM EST |
| 480.00 | 0.00 | 2.15 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 490.00 | 0.00 | 2.15 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 500.00 | 0.00 | 2.15 | 0.86 | 0.00 | 0.00% | 0 | 48 | 0.79 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 5/30/2025 3:59:57 PM EST |
| 510.00 | 0.00 | 2.15 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 520.00 | 0.00 | 2.15 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 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 | 1.30 | 0.11 | 0.00 | 0.00% | 0 | 3 | 2.02 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:57 PM EST |
| 155.00 | 0.00 | 0.40 | 0.11 | 0.00 | 0.00% | 0 | 16 | 1.64 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:57 PM EST |
| 160.00 | 0.00 | 1.25 | 0.10 | 0.00 | 0.00% | 0 | 3 | 1.88 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:57 PM EST |
| 165.00 | 0.00 | 1.30 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 170.00 | 0.00 | 1.30 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 175.00 | 0.00 | 1.30 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 180.00 | 0.00 | 1.30 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 185.00 | 0.00 | 1.40 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 190.00 | 0.00 | 1.35 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 195.00 | 0.00 | 1.50 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 200.00 | 0.00 | 1.00 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 210.00 | 0.00 | 1.00 | 0.38 | 0.00 | 0.00% | 0 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/30/2025 3:59:57 PM EST |
| 220.00 | 0.00 | 2.15 | 2.27 | 0.00 | 0.00% | 0 | 16 | 1.38 | 0.00 | 0.00 | 0.00 | 7/11/2024 | 5/30/2025 3:59:57 PM EST |
| 230.00 | 0.00 | 2.15 | 3.70 | 0.00 | 0.00% | 0 | 3 | 1.28 | 0.00 | 0.00 | 0.00 | 7/24/2024 | 5/30/2025 3:59:57 PM EST |
| 240.00 | 0.00 | 2.15 | 5.20 | 0.00 | 0.00% | 0 | 1 | 1.18 | 0.00 | 0.00 | 0.00 | 7/19/2024 | 5/30/2025 3:59:57 PM EST |
| 250.00 | 0.00 | 2.15 | 6.90 | 0.00 | 0.00% | 0 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 7/19/2024 | 5/30/2025 3:59:57 PM EST |
| 260.00 | 0.00 | 2.15 | 1.23 | 0.00 | 0.00% | 0 | 2 | 1.00 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/30/2025 3:59:57 PM EST |
| 270.00 | 0.00 | 2.15 | 0.68 | 0.00 | 0.00% | 0 | 44 | 0.92 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/30/2025 3:59:57 PM EST |
| 280.00 | 0.00 | 2.15 | 2.55 | 0.00 | 0.00% | 0 | 34 | 0.83 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/30/2025 3:59:57 PM EST |
| 290.00 | 0.00 | 2.15 | 0.55 | 0.00 | 0.00% | 0 | 50 | 0.75 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:57 PM EST |
| 300.00 | 0.05 | 0.20 | 1.30 | 0.00 | 0.00% | 0 | 231 | 0.39 | 0.00 | 0.00 | -0.01 | 5/5/2025 | 5/30/2025 3:59:57 PM EST |
| 310.00 | 0.00 | 2.25 | 1.75 | 0.00 | 0.00% | 0 | 210 | 0.60 | 0.00 | 0.00 | -0.01 | 5/1/2025 | 5/30/2025 3:59:57 PM EST |
| 320.00 | 0.05 | 2.20 | 0.40 | 0.00 | 0.00% | 0 | 214 | 0.52 | -0.01 | 0.00 | -0.04 | 5/27/2025 | 5/30/2025 3:59:57 PM EST |
| 330.00 | 0.10 | 2.50 | 1.40 | 0.00 | 0.00% | 0 | 819 | 0.34 | -0.03 | 0.00 | -0.07 | 5/15/2025 | 5/30/2025 3:59:57 PM EST |
| 340.00 | 0.50 | 2.70 | 0.75 | -0.15 | -16.67% | 4 | 1,003 | 0.31 | -0.06 | 0.01 | -0.10 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 350.00 | 0.30 | 2.35 | 1.25 | -0.70 | -35.90% | 4 | 757 | 0.22 | -0.14 | 0.01 | -0.16 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 360.00 | 1.20 | 3.90 | 2.60 | -1.90 | -42.23% | 11 | 158 | 0.20 | -0.25 | 0.02 | -0.19 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 370.00 | 4.00 | 7.30 | 6.50 | -2.50 | -27.78% | 3 | 41 | 0.20 | -0.43 | 0.02 | -0.19 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 380.00 | 9.00 | 12.00 | 20.90 | 0.00 | 0.00% | 0 | 18 | 0.17 | -0.66 | 0.02 | -0.16 | 5/16/2025 | 5/30/2025 3:59:57 PM EST |
| 390.00 | 16.50 | 19.60 | 34.98 | 0.00 | 0.00% | 0 | 130 | 0.25 | -0.85 | 0.01 | -0.09 | 5/23/2025 | 5/30/2025 3:59:57 PM EST |
| 400.00 | 26.20 | 29.30 | 44.98 | 0.00 | 0.00% | 0 | 5 | 0.31 | -0.95 | 0.01 | -0.04 | 5/23/2025 | 5/30/2025 3:59:57 PM EST |
| 410.00 | 36.20 | 39.30 | 54.60 | 0.00 | 0.00% | 0 | 0 | 0.37 | -0.99 | 0.00 | -0.01 | 5/1/2025 | 5/30/2025 3:59:57 PM EST |
| 420.00 | 45.90 | 49.90 | 64.40 | 0.00 | 0.00% | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 5/1/2025 | 5/30/2025 3:59:57 PM EST |
| 430.00 | 55.90 | 59.90 | 69.80 | 0.00 | 0.00% | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 5/30/2025 3:59:57 PM EST |
| 440.00 | 65.90 | 69.90 | 38.00 | 0.00 | 0.00% | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 5/30/2025 3:59:57 PM EST |
| 450.00 | 75.90 | 79.90 | 39.90 | 0.00 | 0.00% | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 5/30/2025 3:59:57 PM EST |
| 460.00 | 85.90 | 89.90 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 470.00 | 95.90 | 99.90 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 480.00 | 105.90 | 109.90 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 490.00 | 115.90 | 119.90 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 500.00 | 125.90 | 129.90 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 510.00 | 135.90 | 139.90 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 520.00 | 145.90 | 149.90 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST |