Tour v297
JLL
JONES LANG LASALLE I
$332.57 +0.82%
$331.59 (-0.29%)🌙
as of 07/07 06:02 PM
(7/7 15:06) ◀
|
Tuesday, July 7, 2026 (6:02pm)
January 2026
|
▶ (7/8 15:06)
◀ 7/7 18:02 ▶

Option Volume

Detail
ℹ
Current (07/07) 17
Calls: 14 (82%)
Puts: 3 (18%)
Prior (07/06) 11
Calls: 11 (100%)
Puts: -- (0%)
Current vs Prior +54.55%
Calls: +27.27% (Calls)
Puts: +0.00% (Puts)
Prior 7-Day Total 537
Calls: 485 (90%)
Puts: 52 (10%)
Prior 7-Day Average 76
Calls: 69 (90%)
Puts: 7 (10%)
Current vs Prior 7-Day Avg -77.84%
Calls: -79.79%
Puts: -59.62%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/07) $27.1K
Calls: $24.5K (90%)
Puts: $2.6K (10%)
Prior (07/06) $47.5K
Calls: $47.5K (98%)
Puts: $1.2K (2%)
Current vs Prior -42.89%
Calls: -48.42%
Puts: +117.19%
Prior 7-Day Total $750.8K
Calls: $717.7K (96%)
Puts: $33.1K (4%)
Prior 7-Day Average $107.3K
Calls: $102.5K (96%)
Puts: $4.7K (4%)
Current vs Prior 7-Day Avg -74.70%
Calls: -76.10%
Puts: -44.35%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/07) 0.21
Prior (07/06) --
Current vs Prior +0.00%
Prior 7-Day Average 0.93
Current vs Prior 7-Day Avg -76.97%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/07) 2,408
Calls: 1,333 (55%)
Puts: 1,075 (45%)
Prior (07/06) 2,399
Calls: 1,324 (55%)
Puts: 1,075 (45%)
Current vs Prior +0.38%
Prior 7-Day Total 14,163
Calls: 7,817 (55%)
Puts: 6,346 (45%)
Prior 7-Day Average 2,023
Calls: 1,116 (55%)
Puts: 906 (45%)
Current vs Prior 7-Day Avg +19.01%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 6.07% | 12.16%6.07% | 12.16%
Prior 6.70% | 12.10%6.70% | 12.10%
Current vs Prior -9.34% | +0.55%-9.34% | +0.55%
Prior 7-Day Avg 7.52% | 12.84%6.70% | 12.10%
Current vs 7-Day Avg -19.18% | -5.27%-9.34% | +0.55%
Prior 7-Day Eod 6.70% | 12.10%-- | --
Current vs 7-Day Eod -9.34% | +0.55%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 33.27% | 14.97%
Calls: 34.15% | 13.78%
Puts: 32.38% | 16.16%
Prior 27.48% | 17.55%
Calls: 21.43% | 14.25%
Puts: 33.54% | 20.86%
Current vs Prior +21.07% | -14.70%
Prior 7-Day Avg 25.52% | 15.40%
Calls: 25.96% | 14.83%
Puts: 25.07% | 15.97%
Current vs 7-Day Avg +30.38% | -2.79%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 90% of dollar volume in calls ($24.5K) vs puts ($2.6K). Above-average activity with volume up 55% vs prior. Extreme bullish P/C ratio of 0.21 - heavy call buying (14 calls vs 3 puts).

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top -- of results (avg --%, best --%)

No options available for this category

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 5 found (avg delta 0.71, highest 0.90)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Jul 1731.7035.40$33.5511.0%--0.90136
$320.00Jul 1714.9018.40$16.6521.0%--0.74293
$310.00Aug 2131.3034.70$33.0010.3%--0.7321
$320.00Aug 2124.2027.60$25.9013.1%--0.65140
$330.00Aug 2118.8021.60$20.2013.9%100.5616
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 4 active (total vol 15, top 10)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Aug 2118.8021.60$20.2013.9%100.5616
$340.00Aug 2112.9016.40$14.6523.9%20.474
$360.00Aug 215.008.80$6.9055.1%20.293
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Jul 170.002.15$1.08199.1%10.059

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 30.8%, max 60.0%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$320.00Jul 17Aug 2139.0%38.4%1.5%--433
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$280.00Jul 17Aug 2171.3%44.6%60.0%--171

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 7 found (best R:R 70.43, avg 19.00)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$360.00$370.00Aug 21$2.35$7.65$2.353.26$362.35
$350.00$360.00Aug 21$3.50$6.50$3.501.86$353.50
$340.00$350.00Aug 21$4.25$5.75$4.251.35$344.25
$330.00$340.00Aug 21$5.55$4.45$5.550.80$335.55
$320.00$330.00Aug 21$5.70$4.30$5.700.75$325.70
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$290.00$280.00Jul 17$0.14$9.86$0.1470.43$289.86
$300.00$290.00Jul 17$0.18$9.82$0.1854.56$299.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 5.45, avg 1.34)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$300.00$320.00Jul 17$16.90$16.90$3.105.45$316.90
$310.00$320.00Aug 21$7.10$7.10$2.902.45$317.10
$320.00$330.00Aug 21$5.70$5.70$4.301.33$325.70
$330.00$340.00Aug 21$5.55$5.55$4.451.25$335.55
$340.00$350.00Aug 21$4.25$4.25$5.750.74$344.25
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossR:RBE
$300.00$290.00Jul 17$0.18$0.18$9.820.02$299.82
$290.00$280.00Jul 17$0.14$0.14$9.860.01$289.86

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $5.63, cheapest $2.02)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$320.00Jul 17Aug 21$9.2539.0%38.4%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$280.00Jul 17Aug 21$2.0271.3%44.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1 found (cheapest 10.52% of stock, avg 10.52%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$300.00Jul 17$33.55$1.45$35.00$265.00$335.0010.52%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 4 found (cheapest 2.32% of stock, avg 3.69%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$370.00$280.00Aug 21$4.55$3.15$7.70$272.30$377.70
$360.00$280.00Aug 21$6.90$3.15$10.05$269.95$370.05
$350.00$280.00Aug 21$10.40$3.15$13.55$266.45$363.55
$340.00$280.00Aug 21$14.65$3.15$17.80$262.20$357.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 5.76, avg credit $17.04)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
280/290300/320Jul 17$17.04$2.965.76$272.96$317.04

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 110.11, cheapest $0.09)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$320.00$330.00$340.00Aug 21$0.15$9.8565.67
$340.00$350.00$360.00Aug 21$0.75$9.2512.33
$350.00$360.00$370.00Aug 21$1.15$8.857.70
$330.00$340.00$350.00Aug 21$1.30$8.706.69
$310.00$320.00$330.00Aug 21$1.40$8.606.14
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$270.00$280.00$290.00Jul 17$0.09$9.91110.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 8 found (best net $-0.99, 7 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$360.00$370.001:2Aug 21-$2.20$7.80
$350.00$360.001:2Aug 21-$3.40$6.60
$340.00$350.001:2Aug 21-$6.15$3.85
$330.00$340.001:2Aug 21-$9.10$0.90
$300.00$320.001:2Jul 17$0.25$19.75
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$290.00$280.001:2Jul 17-$0.99$9.01
$280.00$270.001:2Jul 17-$1.03$8.97
$300.00$290.001:2Jul 17-$1.09$8.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 3.88%, avg 2.19%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$340.00Aug 21$12.900.472.2%3.88%6.11%24
$350.00Aug 21$8.700.385.2%2.62%7.86%--26
$360.00Aug 21$5.000.298.2%1.50%9.75%23
$370.00Aug 21$2.600.2111.2%0.78%12.04%--25

Historical option prices for this thinly-traded ticker. Live quotes are wide and stale — use where each contract actually traded plus its 30-day range to place a limit order. 156 contracts (avg 63 vol/day, 94 traded recently)

JLL averages only 63 option contracts/day, so quotes are thin and bid/ask spreads run wide. Use the last actually-traded price below to set a limit order rather than chasing the displayed ask. Most tradeable call: the $200.00 11-20 call last traded $113.00 on 06/17 (now $135.50/$139.10) — try a limit near $135.50. Also watch the $220.00 11-20 call last traded $108.96 on 07/01 (now $116.50/$120.20) — try a limit near $116.50; the $230.00 07-17 call last traded $63.43 on 05/14 (now $101.00/$104.70) — try a limit near $101.00. Most tradeable put: the $300.00 12-18 put last traded $19.00 on 07/02 (now $14.20/$18.10) — try a limit near $16.15.
CALLS (80)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$330.00Jul 17$7.70$11.10$9.40$5.00 07/02$1.60–$9.40$7.704
$330.00Aug 21$18.80$21.60$20.20$10.90 06/26$6.65–$20.20$18.8016
$330.00Nov 20$31.70$34.90$33.30--$15.35–$33.30$31.708
$330.00Dec 18$34.50$37.60$36.05$18.55 05/18$17.35–$36.05$34.503
$340.00Jul 17$2.50$5.70$4.10$2.00 07/01$1.05–$4.10$2.506
$340.00Aug 21$12.90$16.40$14.65$5.00 05/18$4.80–$14.65$12.904
$340.00Sep 18$17.00$20.30$18.65--$6.80–$18.65$17.003
$340.00Nov 20$26.50$29.70$28.10--$12.50–$28.10$26.505
$340.00Dec 18$29.10$32.20$30.65--$14.50–$30.65$29.102
$320.00Jul 17$14.90$18.40$16.65$10.20 07/02$3.00–$16.65$14.90293
$320.00Aug 21$24.20$27.60$25.90$22.58 07/02$9.05–$25.90$24.20140
$320.00Nov 20$37.50$39.90$38.70--$18.95–$38.70$37.501
$350.00Aug 21$8.70$12.10$10.40$3.30 06/17$3.28–$10.40$8.7026
$350.00Sep 18$12.50$15.50$14.00$11.60 07/02$4.85–$14.00$12.5010
$350.00Nov 20$22.00$25.00$23.50$16.10 07/01$9.95–$23.50$22.00130
$350.00Dec 18$24.00$27.40$25.70$11.50 06/22$11.85–$25.70$24.004
$310.00Jul 17$22.80$26.60$24.70$8.30 06/29$5.40–$24.70$22.807
$310.00Aug 21$31.30$34.70$33.00$29.03 07/02$12.55–$33.00$31.3021
$310.00Sep 18$34.50$37.90$36.20$14.20 06/22$15.85–$36.20$34.501
$310.00Nov 20$44.00$46.80$45.40--$23.20–$45.40$44.002
$360.00Aug 21$5.00$8.80$6.90$2.00 06/23$2.50–$6.90$5.003
$360.00Nov 20$17.50$20.70$19.10--$7.90–$19.10$17.505
$360.00Dec 18$20.20$23.40$21.80$10.25 05/18$9.55–$21.80$20.203
$300.00Jul 17$31.70$35.40$33.55$21.50 07/01$9.25–$33.55$31.70136
$300.00Aug 21$38.40$42.30$40.35$16.45 06/02$16.85–$40.35$38.407
$300.00Sep 18$41.60$45.30$43.45$20.80 06/18$20.15–$43.45$41.607
$300.00Nov 20$50.00$53.30$51.65$36.90 06/26$27.70–$51.65$50.00116
$370.00Aug 21$2.60$6.50$4.55$2.10 06/26$1.83–$4.55$2.6025
$370.00Nov 20$14.10$17.10$15.60--$6.10–$15.60$14.1010
$370.00Dec 18$16.50$19.40$17.95$7.40 06/08$7.65–$17.95$16.501
$290.00Jul 17$41.10$45.10$43.10$27.00 06/26$14.05–$43.10$41.103
$290.00Aug 21$46.60$50.50$48.55$30.70 06/17$22.10–$48.55$46.601
$290.00Sep 18$49.60$53.20$51.40$43.11 07/01$25.20–$51.40$49.601
$290.00Nov 20$58.00$60.70$59.35$36.45 06/25$32.95–$59.35$58.0043
$290.00Dec 18$59.50$63.20$61.35$38.50 06/04$35.35–$61.35$59.502
$380.00Aug 21$1.10$4.80$2.95$0.90 06/23$1.05–$2.95$1.106
$380.00Sep 18$3.50$7.20$5.35$2.97 06/26$2.28–$5.35$3.5028
$380.00Dec 18$13.20$16.60$14.90$3.90 06/02$6.40–$14.90$13.202
$280.00Jul 17$52.10$54.90$53.50$27.58 06/10$20.80–$53.50$52.102
$280.00Nov 20$64.70$68.30$66.50--$38.70–$66.50$64.703
$280.00Dec 18$67.00$70.80$68.90$43.00 06/02$41.35–$68.90$67.00--
$390.00Aug 21$0.15$3.60$1.88$0.60 06/17$1.02–$1.90$0.602
$390.00Sep 18$1.50$5.50$3.50$2.00 06/26$1.75–$3.50$2.0027
$390.00Nov 20$8.30$11.80$10.05--$3.88–$10.05$8.3020
$390.00Dec 18$10.10$13.50$11.80--$4.90–$11.80$10.101
$270.00Aug 21$64.50$68.00$66.25$32.32 05/15$35.05–$66.25$64.505
$270.00Nov 20$72.60$76.20$74.40$65.50 07/02$45.20–$74.40$72.602
$270.00Dec 18$75.20$78.60$76.90--$47.65–$76.90$75.201
$400.00Jul 17$0.00$2.15$1.08$0.45 05/14$0.57–$1.20$0.451
$400.00Aug 21$0.00$3.10$1.55$1.61 05/14$0.60–$1.60$1.553
$400.00Sep 18$0.90$4.20$2.55$1.25 06/26$1.30–$2.55$1.25114
$400.00Nov 20$6.20$9.80$8.00$2.80 06/02$3.03–$8.00$6.201
$260.00Sep 18$75.50$79.50$77.50--$45.50–$77.50$75.504
$410.00Sep 18$0.25$3.70$1.98$0.80 06/24$1.02–$1.98$0.802
$250.00Aug 21$83.10$86.70$84.90--$51.15–$84.90$83.104
$420.00Aug 21$0.00$2.40$1.20$1.65 05/06$0.48–$1.35$1.201
$420.00Sep 18$0.00$3.40$1.70$0.60 06/17$0.90–$1.70$0.602
$420.00Nov 20$3.20$6.80$5.00--$1.95–$5.00$3.2010
$240.00Nov 20$98.00$102.00$100.00--$67.15–$100.00$98.001
$430.00Aug 21$0.00$2.25$1.13--$0.57–$1.27--2
$230.00Jul 17$101.00$104.70$102.85$63.43 05/14$66.50–$102.85$101.002
$440.00Aug 21$0.00$2.15$1.08--$0.57–$1.23--3
$220.00Nov 20$116.50$120.20$118.35$108.96 07/01$83.85–$118.35$116.502
$450.00Sep 18$0.00$2.55$1.27$0.35 06/01$0.68–$1.33$0.351
$450.00Nov 20$0.25$4.10$2.17--$1.25–$2.38$0.251
$460.00Aug 21$0.00$2.15$1.08--$0.57–$1.18--2
$460.00Sep 18$0.00$2.40$1.20$0.40 06/05$0.57–$1.25$0.403
$200.00Nov 20$135.50$139.10$137.30$113.00 06/17$101.55–$137.30$135.501
$470.00Aug 21$0.00$2.15$1.08--$0.57–$1.15--2
$470.00Sep 18$0.00$2.30$1.15$0.35 06/01$0.57–$1.23$0.352
$470.00Nov 20$0.10$3.50$1.80--$0.75–$1.80$0.101
$470.00Dec 18$0.25$3.80$2.03--$1.27–$2.03$0.251
$480.00Aug 21$0.00$2.15$1.08--$0.48–$1.13--2
$480.00Sep 18$0.00$2.25$1.13$0.35 06/08$0.57–$1.20$0.351
$490.00Aug 21$0.00$2.15$1.08--$0.57–$1.13--1
$490.00Sep 18$0.00$2.20$1.10$0.20 06/17$0.38–$1.18$0.203
$500.00Aug 21$0.00$2.15$1.08--$0.57–$1.10--1
$500.00Sep 18$0.00$2.20$1.10$0.45 05/22$0.57–$1.18$0.452
$500.00Nov 20$0.00$3.10$1.55--$0.68–$1.55--7
$520.00Nov 20$0.00$2.70$1.35--$0.57–$1.35--2
PUTS (76)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$330.00Jul 17$4.50$8.00$6.25$10.19 07/02$6.25–$36.60$6.253
$330.00Aug 21$13.40$16.90$15.15--$15.15–$39.85$13.401
$330.00Sep 18$16.50$19.80$18.15--$18.15–$41.60$16.501
$320.00Jul 17$1.75$5.20$3.48$11.60 06/29$3.48–$28.10$3.483
$320.00Sep 18$12.50$15.90$14.20--$14.20–$34.80$12.501
$310.00Jul 17$0.00$3.70$1.85$15.60 06/17$1.85–$21.10$1.855
$310.00Sep 18$9.00$12.70$10.85--$10.85–$28.55$9.001
$360.00Jul 17$25.70$29.50$27.60$73.50 05/28$27.60–$65.15$27.60--
$300.00Jul 17$0.00$2.90$1.45$5.77 06/30$1.45–$15.55$1.45136
$300.00Aug 21$4.20$8.10$6.15$12.70 06/26$6.15–$20.95$6.153
$300.00Sep 18$6.50$10.20$8.35--$8.35–$23.25$6.5073
$300.00Nov 20$12.50$16.20$14.35--$14.35–$28.65$12.5013
$300.00Dec 18$14.20$18.10$16.15$19.00 07/02$16.15–$30.05$16.151
$290.00Jul 17$0.00$2.55$1.27$3.60 06/30$1.27–$10.70$1.2711
$290.00Aug 21$2.55$6.50$4.53--$4.53–$16.25$2.555
$290.00Sep 18$4.00$8.20$6.10$7.40 07/02$6.10–$18.90$6.101
$290.00Nov 20$10.00$12.90$11.45$12.70 07/02$11.45–$24.10$11.451
$280.00Jul 17$0.00$2.25$1.13$2.56 06/29$1.13–$7.00$1.1390
$280.00Aug 21$1.50$4.80$3.15$5.56 06/29$3.15–$12.35$3.1581
$280.00Sep 18$2.70$6.90$4.80$5.20 07/02$4.80–$14.85$4.801
$280.00Nov 20$7.60$10.80$9.20$10.50 07/02$9.20–$19.80$9.20403
$270.00Jul 17$0.00$2.15$1.08$2.63 06/17$1.08–$4.65$1.089
$270.00Aug 21$0.35$3.90$2.13$6.50 06/24$2.13–$9.25$2.135
$270.00Sep 18$1.75$5.40$3.58$8.20 06/25$3.58–$11.50$3.582
$270.00Nov 20$5.50$9.00$7.25$12.20 06/16$7.25–$16.30$7.254
$270.00Dec 18$7.00$10.50$8.75$9.50 05/07$8.75–$17.70$8.752
$400.00Aug 21$65.50$69.00$67.25$113.50 05/28$67.25–$105.05$67.25--
$260.00Jul 17$0.00$2.15$1.08$2.28 06/12$0.78–$2.93$1.083
$260.00Aug 21$0.05$3.40$1.73$4.40 06/23$1.73–$7.05$1.734
$260.00Nov 20$4.00$7.60$5.80$10.70 06/24$5.80–$13.20$5.805
$260.00Dec 18$5.40$8.60$7.00--$7.00–$14.55$5.401
$250.00Jul 17$0.00$2.15$1.08$2.76 06/03$0.63–$2.65$1.081
$250.00Sep 18$0.45$3.80$2.13$5.00 06/22$2.13–$6.90$2.1358
$250.00Nov 20$2.85$6.30$4.58--$4.58–$10.70$2.856
$250.00Dec 18$3.60$7.30$5.45$9.50 06/15$5.45–$11.85$5.452
$420.00Jul 17$85.50$89.10$87.30$133.50 05/28$87.30–$125.10$87.30--
$420.00Sep 18$85.50$89.30$87.40$133.50 05/28$87.40–$125.05$87.40--
$420.00Nov 20$86.60$89.60$88.10$133.50 05/28$88.10–$125.10$88.10--
$240.00Jul 17$0.00$2.15$1.08$2.90 05/15$0.57–$1.93$1.081
$240.00Sep 18$0.05$3.50$1.78$3.19 05/06$1.78–$5.20$1.7835
$240.00Nov 20$2.10$5.20$3.65--$3.65–$8.55$2.103
$230.00Jul 17$0.00$2.15$1.08$1.65 05/29$0.48–$1.60$1.084
$230.00Aug 21$0.00$2.60$1.30--$1.30–$2.83--13
$230.00Nov 20$1.40$4.40$2.90--$2.90–$6.75$1.403
$230.00Dec 18$3.00$5.20$4.10$8.15 06/02$3.85–$7.85$4.103
$220.00Jul 17$0.00$2.15$1.08$0.05 06/26$0.48–$1.48$0.053
$220.00Aug 21$0.00$2.40$1.20$1.40 05/11$1.17–$2.32$1.2012
$220.00Sep 18$0.00$3.10$1.55$2.10 06/10$1.55–$3.15$1.551
$210.00Sep 18$0.00$2.75$1.38$1.40 06/17$1.38–$2.50$1.381
$210.00Nov 20$0.30$3.60$1.95--$1.95–$4.35$0.304
$210.00Dec 18$0.90$3.90$2.40$3.10 06/29$2.17–$5.10$2.401
$200.00Aug 21$0.00$2.20$1.10--$0.73–$1.67--2
$200.00Nov 20$0.10$3.40$1.75$4.25 05/20$1.65–$3.13$1.752
$195.00Aug 21$0.00$2.20$1.10--$0.65–$1.60--1
$195.00Dec 18$0.45$3.50$1.98--$1.78–$3.35$0.452
$190.00Nov 20$0.00$2.05$1.02--$1.02–$2.58--11
$190.00Dec 18$0.05$3.30$1.67--$1.65–$2.95$0.054
$185.00Sep 18$0.00$2.35$1.18--$0.83–$1.67--1
$185.00Dec 18$0.20$3.30$1.75$3.00 05/15$1.60–$2.65$1.754
$180.00Nov 20$0.10$3.10$1.60--$1.55–$2.30$0.101
$175.00Aug 21$0.00$2.15$1.08--$0.57–$1.40--1
$175.00Nov 20$0.05$3.10$1.58--$1.35–$2.15$0.051
$175.00Dec 18$0.10$3.10$1.60$2.20 05/15$1.48–$2.23$1.601
$170.00Sep 18$0.00$2.20$1.10--$0.73–$1.55--1
$170.00Nov 20$0.05$2.95$1.50--$1.15–$1.93$0.052
$165.00Sep 18$0.00$2.20$1.10--$0.60–$1.50--1
$165.00Nov 20$0.00$2.90$1.45--$1.27–$1.88--1
$160.00Aug 21$0.00$2.15$1.08--$0.68–$1.30--1
$160.00Sep 18$0.00$2.15$1.08--$0.57–$1.45--1
$160.00Nov 20$0.00$2.80$1.40--$0.93–$1.73--2
$155.00Aug 21$0.00$2.15$1.08--$0.88–$1.23--1
$155.00Nov 20$0.00$2.75$1.38--$0.83–$1.67--2
$150.00Aug 21$0.00$2.15$1.08--$0.68–$1.23--2
$150.00Nov 20$0.00$1.35$0.68$0.78 05/19$0.68–$1.65$0.685
$145.00Aug 21$0.00$2.15$1.08--$1.08–$1.20--2
$145.00Nov 20$0.00$1.35$0.68--$0.65–$1.60--3

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 14
Total Puts 3
Put/Call Ratio 0.21
Net Difference 11

Prior's Put/Call Breakdown

Total Calls 11
Total Puts --
Put/Call Ratio --
Net Difference 11

Prior 7-Day Put/Call Summary

Total Calls 485
Total Puts 52
Average Put/Call Ratio 0.93
Ratio Trend Stable

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All