Tour v303
JLL
JONES LANG LASALLE I
$324.03 -2.57%
(7/8 15:06) ◀
|
Wednesday, July 8, 2026 (6:02pm)
January 2026
|
▶ (7/9 18:02)
◀ 7/8 18:02 ▶

Option Volume

Detail
ℹ
Current (07/08) 48
Calls: 47 (98%)
Puts: 1 (2%)
Prior (07/07) 17
Calls: 14 (82%)
Puts: 3 (18%)
Current vs Prior +182.35%
Calls: +235.71% (Calls)
Puts: -66.67% (Puts)
Prior 7-Day Total 405
Calls: 351 (87%)
Puts: 54 (13%)
Prior 7-Day Average 57
Calls: 50 (87%)
Puts: 7 (13%)
Current vs Prior 7-Day Avg -17.04%
Calls: -6.27%
Puts: -87.04%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/08) $48.4K
Calls: $48.2K (100%)
Puts: $192 (0%)
Prior (07/07) $27.1K
Calls: $24.5K (90%)
Puts: $2.6K (10%)
Current vs Prior +78.23%
Calls: +96.55%
Puts: -92.69%
Prior 7-Day Total $602.2K
Calls: $567.4K (94%)
Puts: $34.8K (6%)
Prior 7-Day Average $86.0K
Calls: $81.1K (94%)
Puts: $5.0K (6%)
Current vs Prior 7-Day Avg -43.78%
Calls: -40.57%
Puts: -96.14%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/08) 0.02
Prior (07/07) 0.21
Current vs Prior -90.07%
Prior 7-Day Average 0.97
Current vs Prior 7-Day Avg -97.79%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/08) 2,421
Calls: 1,344 (56%)
Puts: 1,077 (44%)
Prior (07/07) 2,408
Calls: 1,333 (55%)
Puts: 1,075 (45%)
Current vs Prior +0.54%
Prior 7-Day Total 16,479
Calls: 9,059 (55%)
Puts: 7,420 (45%)
Prior 7-Day Average 2,354
Calls: 1,294 (55%)
Puts: 1,060 (45%)
Current vs Prior 7-Day Avg +2.84%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 6.06% | 12.17%6.06% | 12.17%
Prior 6.07% | 12.16%6.07% | 12.16%
Current vs Prior -0.16% | +0.10%-0.16% | +0.10%
Prior 7-Day Avg 7.19% | 12.65%6.39% | 12.13%
Current vs 7-Day Avg -15.70% | -3.73%-5.05% | +0.37%
Prior 7-Day Eod 6.07% | 12.16%-- | --
Current vs 7-Day Eod -0.16% | +0.10%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 34.45% | 18.13%
Calls: 31.39% | 16.27%
Puts: 37.50% | 20.00%
Prior 33.27% | 14.97%
Calls: 34.15% | 13.78%
Puts: 32.38% | 16.16%
Current vs Prior +3.55% | +21.11%
Prior 7-Day Avg 27.21% | 15.76%
Calls: 27.48% | 14.84%
Puts: 26.93% | 16.69%
Current vs 7-Day Avg +26.63% | +15.03%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 100% of dollar volume in calls ($48.2K) vs puts ($192). Elevated premium activity with dollar volume up 78% vs prior. Unusually high activity with volume up 182% vs prior - elevated interest. Extreme bullish P/C ratio of 0.02 - heavy call buying (47 calls vs 1 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 BULLISH
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. 4 found (avg delta 0.68, highest 0.86)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Jul 1725.0028.40$26.7012.7%--0.86136
$310.00Aug 2124.8028.50$26.6513.9%--0.6621
$320.00Jul 178.3012.20$10.2538.0%470.62293
$320.00Aug 2118.5022.40$20.4519.1%--0.57140
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 2 active (total vol 48, top 47)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Jul 178.3012.20$10.2538.0%470.62293
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Jul 170.053.80$1.92195.3%10.14136

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 64.4%, max 64.4%)

CALLS (0)
No calls found
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$280.00Jul 17Aug 2171.0%43.2%64.4%--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 57.82, avg 15.89)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$350.00$370.00Aug 21$4.40$15.60$4.403.55$354.40
$330.00$350.00Aug 21$7.55$12.45$7.551.65$337.55
$320.00$330.00Aug 21$5.35$4.65$5.350.87$325.35
$310.00$320.00Aug 21$6.20$3.80$6.200.61$316.20
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$300.00$290.00Jul 17$0.17$9.83$0.1757.82$299.83
$290.00$280.00Jul 17$0.35$9.65$0.3527.57$289.65
$280.00$230.00Aug 21$2.48$47.52$2.4819.16$277.52

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 8 found (best R:R 4.63, avg 1.05)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$300.00$320.00Jul 17$16.45$16.45$3.554.63$316.45
$310.00$320.00Aug 21$6.20$6.20$3.801.63$316.20
$320.00$330.00Aug 21$5.35$5.35$4.651.15$325.35
$330.00$350.00Aug 21$7.55$7.55$12.450.61$337.55
$350.00$370.00Aug 21$4.40$4.40$15.600.28$354.40
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$280.00$230.00Aug 21$2.48$2.48$47.520.05$277.52
$290.00$280.00Jul 17$0.35$0.35$9.650.04$289.65
$300.00$290.00Jul 17$0.17$0.17$9.830.02$299.83

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $6.31, cheapest $2.43)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$320.00Jul 17Aug 21$10.2036.1%37.1%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$280.00Jul 17Aug 21$2.4371.0%43.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1 found (cheapest 8.83% of stock, avg 8.83%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$300.00Jul 17$26.70$1.92$28.62$271.38$328.628.83%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 3 found (cheapest 2.15% of stock, avg 3.83%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$370.00$280.00Aug 21$3.15$3.83$6.98$273.02$376.98
$350.00$280.00Aug 21$7.55$3.83$11.38$268.62$361.38
$330.00$280.00Aug 21$15.10$3.83$18.93$261.07$348.93

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 5 found (best R:R 5.25, avg credit $10.04)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
280/290300/320Jul 17$16.80$3.205.25$273.20$316.80
230/280330/350Aug 21$10.03$39.970.25$269.97$340.03
230/280310/320Aug 21$8.68$41.320.21$271.32$318.68
230/280320/330Aug 21$7.83$42.170.19$272.17$327.83
230/280350/370Aug 21$6.88$43.120.16$273.12$356.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 2 found (best R:R 10.76, cheapest $0.85)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$310.00$320.00$330.00Aug 21$0.85$9.1510.76
$330.00$350.00$370.00Aug 21$3.15$16.855.35
PUTS (0)
No puts found

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 7 found (best net $--, 4 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$330.00$350.001:2Aug 21$0.00$20.00
$320.00$330.001:2Aug 21-$9.75$0.25
$350.00$370.001:2Aug 21$1.25$18.75
$300.00$320.001:2Jul 17$6.20$13.80
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$290.00$280.001:2Jul 17-$1.05$8.95
$300.00$290.001:2Jul 17-$1.58$8.42
$280.00$230.001:2Aug 21$1.13$48.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 4.10%, avg 2.11%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$330.00Aug 21$13.300.481.8%4.10%5.95%--26
$350.00Aug 21$5.800.308.0%1.79%9.80%--26
$370.00Aug 21$1.400.1614.2%0.43%14.62%--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 $127.60/$130.70) — try a limit near $127.60. Also watch the $220.00 11-20 call last traded $108.96 on 07/01 (now $109.00/$112.10) — try a limit near $109.00; the $230.00 07-17 call last traded $63.43 on 05/14 (now $93.00/$96.70) — try a limit near $93.00. Most tradeable put: the $300.00 12-18 put last traded $19.00 on 07/02 (now $16.50/$20.10) — try a limit near $18.30.
CALLS (80)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$320.00Jul 17$8.30$12.20$10.25$10.20 07/02$3.00–$16.65$10.20293
$320.00Aug 21$18.50$22.40$20.45$22.58 07/02$9.05–$25.90$20.45140
$320.00Nov 20$32.00$35.70$33.85--$18.95–$38.70$32.001
$330.00Jul 17$2.95$6.60$4.78$5.00 07/02$1.60–$9.40$4.784
$330.00Aug 21$13.30$16.90$15.10$10.90 06/26$6.65–$20.20$13.3026
$330.00Nov 20$27.00$30.40$28.70--$15.35–$33.30$27.008
$330.00Dec 18$29.10$33.20$31.15$18.55 05/18$17.35–$36.05$29.103
$310.00Jul 17$16.20$19.40$17.80$8.30 06/29$5.40–$24.70$16.207
$310.00Aug 21$24.80$28.50$26.65$29.03 07/02$12.55–$33.00$26.6521
$310.00Sep 18$29.20$32.50$30.85$14.20 06/22$15.85–$36.20$29.201
$310.00Nov 20$38.00$41.40$39.70--$23.20–$45.40$38.002
$340.00Jul 17$0.20$3.60$1.90$2.00 07/01$1.05–$4.10$1.906
$340.00Aug 21$9.20$12.70$10.95$5.00 05/18$4.80–$14.65$9.205
$340.00Sep 18$13.00$16.80$14.90--$6.80–$18.65$13.003
$340.00Nov 20$22.00$25.80$23.90--$12.50–$28.10$22.005
$340.00Dec 18$24.50$28.40$26.45--$14.50–$30.65$24.502
$300.00Jul 17$25.00$28.40$26.70$21.50 07/01$9.25–$33.55$25.00136
$300.00Aug 21$32.00$35.80$33.90$16.45 06/02$16.85–$40.35$32.007
$300.00Sep 18$35.50$39.40$37.45$20.80 06/18$20.15–$43.45$35.507
$300.00Nov 20$45.70$47.90$46.80$36.90 06/26$27.70–$51.65$45.70116
$350.00Aug 21$5.80$9.30$7.55$3.30 06/17$3.28–$10.40$5.8026
$350.00Sep 18$9.10$13.20$11.15$11.60 07/02$4.85–$14.00$11.1510
$350.00Nov 20$17.80$20.10$18.95$16.10 07/01$9.95–$23.50$17.80130
$350.00Dec 18$20.30$24.20$22.25$11.50 06/22$11.85–$25.70$20.304
$290.00Jul 17$34.20$37.50$35.85$27.00 06/26$14.05–$43.10$34.203
$290.00Aug 21$39.50$43.20$41.35$30.70 06/17$22.10–$48.55$39.501
$290.00Sep 18$43.00$46.50$44.75$43.11 07/01$25.20–$51.40$43.111
$290.00Nov 20$51.00$54.30$52.65$36.45 06/25$32.95–$59.35$51.0043
$290.00Dec 18$53.60$57.00$55.30$38.50 06/04$35.35–$61.35$53.602
$360.00Aug 21$3.10$6.80$4.95$2.00 06/23$2.50–$6.90$3.103
$360.00Nov 20$14.20$17.70$15.95--$7.90–$19.10$14.205
$360.00Dec 18$16.50$20.00$18.25$10.25 05/18$9.55–$21.80$16.503
$280.00Jul 17$43.70$47.30$45.50$27.58 06/10$20.80–$53.50$43.702
$280.00Nov 20$58.10$61.60$59.85--$38.70–$66.50$58.103
$280.00Dec 18$60.50$64.10$62.30$43.00 06/02$41.35–$68.90$60.50--
$370.00Aug 21$1.40$4.90$3.15$2.10 06/26$1.83–$4.55$2.1025
$370.00Nov 20$11.00$14.30$12.65--$6.10–$15.60$11.0010
$370.00Dec 18$13.00$17.10$15.05$7.40 06/08$7.65–$17.95$13.001
$270.00Aug 21$56.80$60.20$58.50$32.32 05/15$35.05–$66.25$56.805
$270.00Nov 20$66.00$69.20$67.60$65.50 07/02$45.20–$74.40$66.002
$270.00Dec 18$68.00$71.50$69.75--$47.65–$76.90$68.001
$380.00Aug 21$0.45$3.70$2.08$0.90 06/23$1.05–$2.95$0.906
$380.00Sep 18$2.00$5.90$3.95$2.97 06/26$2.28–$5.35$2.9728
$380.00Dec 18$10.40$13.90$12.15$3.90 06/02$6.40–$14.90$10.402
$260.00Sep 18$68.00$71.50$69.75--$45.50–$77.50$68.004
$390.00Aug 21$0.00$3.10$1.55$0.60 06/17$1.02–$1.90$0.602
$390.00Sep 18$1.00$4.30$2.65$2.00 06/26$1.75–$3.50$2.0027
$390.00Nov 20$6.10$10.00$8.05--$3.88–$10.05$6.1020
$390.00Dec 18$7.90$11.80$9.85--$4.90–$11.80$7.901
$250.00Aug 21$75.10$78.80$76.95--$51.15–$84.90$75.104
$400.00Jul 17$0.00$2.15$1.08$0.45 05/14$0.57–$1.20$0.451
$400.00Aug 21$0.00$2.85$1.43$1.61 05/14$0.60–$1.60$1.433
$400.00Sep 18$0.75$3.70$2.23$1.25 06/26$1.30–$2.55$1.25114
$400.00Nov 20$4.40$8.30$6.35$2.80 06/02$3.03–$8.00$4.401
$240.00Nov 20$91.00$94.10$92.55--$67.15–$100.00$91.001
$410.00Sep 18$0.00$3.30$1.65$0.80 06/24$1.02–$1.98$0.802
$230.00Jul 17$93.00$96.70$94.85$63.43 05/14$66.50–$102.85$93.002
$420.00Aug 21$0.00$2.30$1.15$1.65 05/06$0.48–$1.35$1.151
$420.00Sep 18$0.00$3.10$1.55$0.60 06/17$0.90–$1.70$0.602
$420.00Nov 20$1.85$5.60$3.72--$1.95–$5.00$1.8510
$220.00Nov 20$109.00$112.10$110.55$108.96 07/01$83.85–$118.35$109.002
$430.00Aug 21$0.00$2.20$1.10--$0.57–$1.27--2
$440.00Aug 21$0.00$2.15$1.08--$0.57–$1.23--3
$200.00Nov 20$127.60$130.70$129.15$113.00 06/17$101.55–$137.30$127.601
$450.00Sep 18$0.00$2.45$1.23$0.35 06/01$0.68–$1.33$0.351
$450.00Nov 20$0.20$3.70$1.95--$1.25–$2.38$0.201
$460.00Aug 21$0.00$2.15$1.08--$0.57–$1.18--2
$460.00Sep 18$0.00$2.35$1.18$0.40 06/05$0.57–$1.25$0.403
$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$0.00$3.20$1.60--$0.75–$1.80--1
$470.00Dec 18$0.00$3.40$1.70--$1.27–$2.03--1
$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$2.25$1.13$0.20 06/17$0.38–$1.18$0.203
$500.00Aug 21$0.00$2.15$1.08--$0.68–$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$1.55$0.78--$0.68–$1.55--7
$520.00Nov 20$0.00$2.55$1.27--$0.57–$1.35--2
PUTS (76)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$320.00Jul 17$3.10$7.10$5.10$11.60 06/29$3.48–$26.60$5.103
$320.00Sep 18$15.50$19.40$17.45--$14.20–$33.25$15.501
$330.00Jul 17$7.50$11.30$9.40$10.19 07/02$6.25–$35.30$9.403
$330.00Aug 21$17.10$20.90$19.00--$15.15–$38.95$17.101
$330.00Sep 18$20.10$23.90$22.00--$18.15–$40.45$20.101
$310.00Jul 17$0.80$4.70$2.75$15.60 06/17$1.85–$19.40$2.755
$310.00Sep 18$11.60$15.60$13.60--$10.85–$26.90$11.602
$300.00Jul 17$0.05$3.80$1.92$5.77 06/30$1.45–$13.60$1.92136
$300.00Aug 21$5.50$9.60$7.55$12.70 06/26$6.15–$19.40$7.553
$300.00Sep 18$8.50$12.40$10.45--$8.35–$21.70$8.5073
$300.00Nov 20$15.00$18.60$16.80--$14.35–$27.40$15.0014
$300.00Dec 18$16.50$20.10$18.30$19.00 07/02$16.15–$29.05$18.301
$290.00Jul 17$0.00$3.50$1.75$3.60 06/30$1.27–$9.05$1.7511
$290.00Aug 21$3.40$7.40$5.40--$4.53–$14.85$3.405
$290.00Sep 18$6.00$9.80$7.90$7.40 07/02$6.10–$17.35$7.401
$290.00Nov 20$11.50$15.40$13.45$12.70 07/02$11.45–$22.80$12.701
$360.00Jul 17$33.70$37.80$35.75$73.50 05/28$27.60–$65.05$35.75--
$280.00Jul 17$0.00$2.80$1.40$2.56 06/29$1.13–$6.25$1.4090
$280.00Aug 21$2.15$5.50$3.83$5.56 06/29$3.15–$11.20$3.8381
$280.00Sep 18$4.00$7.80$5.90$5.20 07/02$4.80–$13.65$5.201
$280.00Nov 20$9.10$12.50$10.80$10.50 07/02$9.20–$18.85$10.50403
$270.00Jul 17$0.00$2.65$1.33$2.63 06/17$1.08–$4.15$1.339
$270.00Aug 21$0.95$4.60$2.78$6.50 06/24$2.13–$8.20$2.785
$270.00Sep 18$2.45$6.20$4.33$8.20 06/25$3.58–$10.65$4.332
$270.00Nov 20$7.00$10.30$8.65$12.20 06/16$7.25–$15.40$8.654
$270.00Dec 18$8.10$12.00$10.05$9.50 05/07$8.75–$16.90$9.502
$260.00Jul 17$0.00$2.55$1.27$2.28 06/12$0.78–$2.75$1.273
$260.00Aug 21$0.30$3.70$2.00$4.40 06/23$1.73–$6.40$2.004
$260.00Nov 20$5.10$8.50$6.80$10.70 06/24$5.80–$12.60$6.805
$260.00Dec 18$6.30$10.00$8.15--$7.00–$14.05$6.301
$250.00Jul 17$0.00$2.15$1.08$2.76 06/03$0.63–$2.08$1.081
$250.00Sep 18$0.70$4.60$2.65$5.00 06/22$2.13–$6.35$2.6558
$250.00Nov 20$3.50$6.90$5.20--$4.58–$10.15$3.506
$250.00Dec 18$4.70$8.40$6.55$9.50 06/15$5.45–$11.45$6.552
$400.00Aug 21$73.50$77.90$75.70$113.50 05/28$67.25–$104.90$75.70--
$240.00Jul 17$0.00$2.15$1.08$2.90 05/15$0.57–$1.60$1.081
$240.00Sep 18$0.20$3.70$1.95$3.19 05/06$1.78–$4.80$1.9535
$240.00Nov 20$2.40$5.60$4.00--$3.65–$8.10$2.403
$230.00Jul 17$0.00$2.15$1.08$1.65 05/29$0.48–$1.50$1.084
$230.00Aug 21$0.00$2.70$1.35--$1.30–$2.75--13
$230.00Nov 20$1.60$4.70$3.15--$2.90–$6.55$1.603
$230.00Dec 18$3.00$5.70$4.35$8.15 06/02$3.85–$7.55$4.353
$420.00Jul 17$93.80$97.20$95.50$133.50 05/28$87.30–$125.05$95.50--
$420.00Sep 18$93.70$97.40$95.55$133.50 05/28$87.40–$125.05$95.55--
$420.00Nov 20$94.30$97.20$95.75$133.50 05/28$88.10–$125.05$95.75--
$220.00Jul 17$0.00$2.15$1.08$0.05 06/26$0.48–$1.48$0.053
$220.00Aug 21$0.00$2.50$1.25$1.40 05/11$1.17–$2.23$1.2512
$220.00Sep 18$0.00$3.00$1.50$2.10 06/10$1.50–$2.93$1.501
$210.00Sep 18$0.00$2.75$1.38$1.40 06/17$1.38–$2.50$1.381
$210.00Nov 20$0.50$3.60$2.05--$1.95–$4.20$0.504
$210.00Dec 18$0.90$4.30$2.60$3.10 06/29$2.17–$4.85$2.601
$200.00Aug 21$0.00$2.25$1.13--$0.73–$1.60--2
$200.00Nov 20$0.05$3.40$1.73$4.25 05/20$1.65–$2.98$1.732
$195.00Aug 21$0.00$2.25$1.13--$0.65–$1.45--1
$195.00Dec 18$0.40$3.60$2.00--$1.78–$3.20$0.402
$190.00Nov 20$0.15$3.30$1.73--$1.02–$2.58$0.1511
$190.00Dec 18$0.85$3.50$2.17--$1.65–$2.80$0.854
$185.00Sep 18$0.00$2.40$1.20--$0.83–$1.63--1
$185.00Dec 18$0.10$3.40$1.75$3.00 05/15$1.60–$2.53$1.754
$180.00Nov 20$0.05$3.20$1.63--$1.55–$2.13$0.051
$175.00Aug 21$0.00$2.15$1.08--$0.57–$1.38--1
$175.00Nov 20$0.10$3.10$1.60--$1.35–$2.00$0.101
$175.00Dec 18$0.00$3.20$1.60$2.20 05/15$1.48–$2.13$1.601
$170.00Sep 18$0.00$2.25$1.13--$0.73–$1.55--1
$170.00Nov 20$0.00$3.10$1.55--$1.15–$1.93--2
$165.00Sep 18$0.00$2.25$1.13--$0.60–$1.45--1
$165.00Nov 20$0.00$2.90$1.45--$1.27–$1.75--1
$160.00Aug 21$0.00$2.15$1.08--$0.68–$1.25--1
$160.00Sep 18$0.00$2.20$1.10--$0.57–$1.43--1
$160.00Nov 20$0.00$2.90$1.45--$0.93–$1.73--2
$155.00Aug 21$0.00$2.15$1.08--$1.08–$1.23--1
$155.00Nov 20$0.00$2.75$1.38--$0.83–$1.65--2
$150.00Aug 21$0.00$2.15$1.08--$0.68–$1.20--2
$150.00Nov 20$0.00$1.80$0.90$0.78 05/19$0.68–$1.65$0.785
$145.00Aug 21$0.00$2.15$1.08--$1.08–$1.18--2
$145.00Nov 20$0.00$1.55$0.78--$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 47
Total Puts 1
Put/Call Ratio 0.02
Net Difference 46

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 351
Total Puts 54
Average Put/Call Ratio 0.97
Ratio Trend Falling

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