Options Chain for AON PLC SHS CL A (AON) - $285.03 as of 4/29/2024 12:28:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 99.00 | 103.10 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:55 PM EST | |||
| 185.00 | 94.00 | 97.60 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:55 PM EST | |||
| 190.00 | 89.00 | 93.10 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:55 PM EST | |||
| 195.00 | 84.00 | 87.10 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:55 PM EST | |||
| 200.00 | 79.00 | 83.00 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:55 PM EST | |||
| 210.00 | 68.90 | 72.70 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:55 PM EST | |||
| 220.00 | 59.10 | 63.20 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:55 PM EST | |||
| 230.00 | 49.60 | 53.00 | 88.12 | 0.00 | 0.00% | 0 | 1 | 0.72 | 1.00 | 0.00 | 0.00 | 4/10/2024 | 4/29/2024 12:58:55 PM EST |
| 240.00 | 39.30 | 42.60 | % | 0 | 0 | 0.62 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:58:55 PM EST | |||
| 250.00 | 29.40 | 33.50 | % | 0 | 0 | 0.49 | 0.98 | 0.00 | -0.02 | 4/29/2024 12:58:55 PM EST | |||
| 260.00 | 20.00 | 23.70 | 24.10 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.93 | 0.01 | -0.06 | 4/26/2024 | 4/29/2024 12:58:55 PM EST |
| 270.00 | 12.50 | 13.10 | 14.94 | 0.00 | 0.00% | 0 | 3 | 0.19 | 0.80 | 0.02 | -0.11 | 4/26/2024 | 4/29/2024 12:58:55 PM EST |
| 280.00 | 5.40 | 5.70 | 5.57 | -3.06 | -35.46% | 331 | 484 | 0.20 | 0.54 | 0.03 | -0.14 | 4/29/2024 | 4/29/2024 12:58:55 PM EST |
| 290.00 | 1.60 | 1.85 | 1.72 | -1.88 | -52.23% | 362 | 111 | 0.20 | 0.23 | 0.03 | -0.11 | 4/29/2024 | 4/29/2024 12:58:55 PM EST |
| 300.00 | 0.35 | 0.45 | 0.43 | -0.66 | -60.55% | 39 | 79 | 0.20 | 0.07 | 0.01 | -0.06 | 4/29/2024 | 4/29/2024 12:58:55 PM EST |
| 310.00 | 0.05 | 0.20 | 0.70 | +0.45 | +180.00% | 4 | 439 | 0.21 | 0.02 | 0.00 | -0.02 | 4/29/2024 | 4/29/2024 12:58:55 PM EST |
| 320.00 | 0.00 | 0.30 | 0.16 | +0.06 | +60.00% | 7 | 198 | 0.31 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 12:58:55 PM EST |
| 330.00 | 0.00 | 0.75 | 1.11 | 0.00 | 0.00% | 0 | 92 | 0.45 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/29/2024 12:58:55 PM EST |
| 340.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 148 | 0.51 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 12:58:55 PM EST |
| 350.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 17 | 0.57 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 12:58:55 PM EST |
| 360.00 | 0.00 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 14 | 0.63 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/29/2024 12:58:55 PM EST |
| 370.00 | 0.00 | 0.75 | 0.27 | 0.00 | 0.00% | 0 | 14 | 0.69 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/29/2024 12:58:55 PM EST |
| 380.00 | 0.00 | 0.75 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:55 PM EST | |||
| 390.00 | 0.00 | 0.75 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:55 PM EST | |||
| 400.00 | 0.00 | 0.75 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:55 PM EST | |||
| 410.00 | 0.00 | 0.75 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:55 PM EST | |||
| 420.00 | 0.00 | 0.75 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:55 PM EST | |||
| 430.00 | 0.00 | 0.75 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:55 PM EST | |||
| 440.00 | 0.00 | 0.75 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:55 PM EST | |||
| 450.00 | 0.00 | 0.75 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:55 PM EST | |||
| 460.00 | 0.00 | 0.75 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:55 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 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 12:58:55 PM EST |
| 185.00 | 0.00 | 0.75 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:55 PM EST | |||
| 190.00 | 0.00 | 0.75 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:55 PM EST | |||
| 195.00 | 0.00 | 0.75 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:55 PM EST | |||
| 200.00 | 0.00 | 0.75 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:55 PM EST | |||
| 210.00 | 0.00 | 0.75 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:55 PM EST | |||
| 220.00 | 0.00 | 0.75 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:55 PM EST | |||
| 230.00 | 0.00 | 0.75 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:55 PM EST | |||
| 240.00 | 0.05 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 92 | 0.39 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 4/29/2024 12:58:55 PM EST |
| 250.00 | 0.05 | 0.75 | 0.29 | -0.01 | -3.34% | 1 | 7 | 0.30 | -0.02 | 0.00 | -0.02 | 4/29/2024 | 4/29/2024 12:58:55 PM EST |
| 260.00 | 0.40 | 0.65 | 0.50 | -0.01 | -1.97% | 3 | 14 | 0.28 | -0.07 | 0.01 | -0.06 | 4/29/2024 | 4/29/2024 12:58:55 PM EST |
| 270.00 | 1.35 | 1.60 | 1.35 | +0.02 | +1.51% | 4 | 752 | 0.22 | -0.20 | 0.02 | -0.11 | 4/29/2024 | 4/29/2024 12:58:55 PM EST |
| 280.00 | 4.30 | 4.50 | 4.30 | +0.80 | +22.86% | 99 | 293 | 0.20 | -0.46 | 0.03 | -0.14 | 4/29/2024 | 4/29/2024 12:58:55 PM EST |
| 290.00 | 9.50 | 11.20 | 12.20 | 0.00 | 0.00% | 0 | 54 | 0.21 | -0.77 | 0.03 | -0.11 | 4/26/2024 | 4/29/2024 12:58:55 PM EST |
| 300.00 | 17.60 | 21.60 | 19.76 | +1.76 | +9.78% | 1 | 75 | 0.30 | -0.93 | 0.01 | -0.06 | 4/29/2024 | 4/29/2024 12:58:55 PM EST |
| 310.00 | 27.80 | 30.80 | 30.00 | -0.10 | -0.34% | 5 | 738 | 0.41 | -0.98 | 0.00 | -0.02 | 4/29/2024 | 4/29/2024 12:58:55 PM EST |
| 320.00 | 38.20 | 41.60 | 41.20 | 0.00 | 0.00% | 0 | 96 | 0.51 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 12:58:55 PM EST |
| 330.00 | 47.60 | 51.60 | 22.40 | 0.00 | 0.00% | 0 | 7 | 0.61 | -1.00 | 0.00 | 0.00 | 4/12/2024 | 4/29/2024 12:58:55 PM EST |
| 340.00 | 57.50 | 61.60 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:55 PM EST | |||
| 350.00 | 68.00 | 71.60 | 17.70 | 0.00 | 0.00% | 0 | 2 | 0.74 | -1.00 | 0.00 | 0.00 | 3/28/2024 | 4/29/2024 12:58:55 PM EST |
| 360.00 | 78.00 | 81.60 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:55 PM EST | |||
| 370.00 | 88.20 | 91.60 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:55 PM EST | |||
| 380.00 | 98.70 | 101.60 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:55 PM EST | |||
| 390.00 | 108.60 | 111.50 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:55 PM EST | |||
| 400.00 | 117.40 | 121.50 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:55 PM EST | |||
| 410.00 | 128.40 | 131.50 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:55 PM EST | |||
| 420.00 | 138.20 | 141.50 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:55 PM EST | |||
| 430.00 | 147.40 | 151.50 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:55 PM EST | |||
| 440.00 | 157.90 | 161.70 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:55 PM EST | |||
| 450.00 | 167.80 | 171.50 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:55 PM EST | |||
| 460.00 | 177.50 | 181.50 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:55 PM EST |