Tour v308
JLL
JONES LANG LASALLE I
$324.19 +0.05%
(7/8 18:02) ◀
|
Thursday, July 9, 2026 (6:02pm)
January 2026
|
▶ (7/10 15:06)
◀ 7/9 18:02 ▶

Option Volume

Detail
ℹ
Current (07/09) 57
Calls: 55 (96%)
Puts: 2 (4%)
Prior (07/08) 48
Calls: 47 (98%)
Puts: 1 (2%)
Current vs Prior +18.75%
Calls: +17.02% (Calls)
Puts: +100.00% (Puts)
Prior 7-Day Total 292
Calls: 251 (86%)
Puts: 41 (14%)
Prior 7-Day Average 41
Calls: 35 (86%)
Puts: 5 (14%)
Current vs Prior 7-Day Avg +36.64%
Calls: +53.39%
Puts: -65.85%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/09) $187.2K
Calls: $185.9K (99%)
Puts: $1.3K (1%)
Prior (07/08) $48.4K
Calls: $48.2K (100%)
Puts: $192 (0%)
Current vs Prior +286.97%
Calls: +285.80%
Puts: +580.73%
Prior 7-Day Total $498.7K
Calls: $473.7K (95%)
Puts: $25.1K (5%)
Prior 7-Day Average $71.2K
Calls: $67.7K (95%)
Puts: $3.6K (5%)
Current vs Prior 7-Day Avg +162.69%
Calls: +174.67%
Puts: -63.53%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/09) 0.04
Prior (07/08) 0.02
Current vs Prior +70.91%
Prior 7-Day Average 0.95
Current vs Prior 7-Day Avg -96.18%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/09) 2,397
Calls: 1,321 (55%)
Puts: 1,076 (45%)
Prior (07/08) 2,421
Calls: 1,344 (56%)
Puts: 1,077 (44%)
Current vs Prior -0.99%
Prior 7-Day Total 16,623
Calls: 9,170 (55%)
Puts: 7,453 (45%)
Prior 7-Day Average 2,374
Calls: 1,310 (55%)
Puts: 1,064 (45%)
Current vs Prior 7-Day Avg +0.94%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 6.00% | 12.28%6.00% | 12.28%
Prior 6.06% | 12.17%6.06% | 12.17%
Current vs Prior -1.07% | +0.84%-1.07% | +0.84%
Prior 7-Day Avg 6.94% | 12.51%6.28% | 12.14%
Current vs 7-Day Avg -13.49% | -1.83%-4.45% | +1.09%
Prior 7-Day Eod 6.06% | 12.17%-- | --
Current vs 7-Day Eod -1.07% | +0.84%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 34.45% | 18.13%
Calls: 31.39% | 16.27%
Puts: 37.50% | 20.00%
Prior 34.45% | 18.13%
Calls: 31.39% | 16.27%
Puts: 37.50% | 20.00%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 28.21% | 16.39%
Calls: 28.14% | 15.23%
Puts: 28.27% | 17.55%
Current vs 7-Day Avg +22.13% | +10.65%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 99% of dollar volume in calls ($185.9K) vs puts ($1.3K). Massive premium surge with dollar volume up 287% vs prior. Dollar volume significantly above 7-day average (163% higher). Extreme bullish P/C ratio of 0.04 - heavy call buying (55 calls vs 2 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 1 of results (avg 3.8%, best 3.8%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Aug 2194.0097.60$95.803.8%10.96--
PUTS (0)
No puts meet the criteria

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 0.73, highest 0.96)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Aug 2194.0097.60$95.803.8%10.96--
$300.00Jul 1724.7028.30$26.5013.6%--0.85136
$310.00Aug 2124.8028.50$26.6513.9%20.6621
$320.00Jul 177.8011.50$9.6538.3%--0.61270
$320.00Aug 2118.7022.50$20.6018.4%--0.57140
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 3 active (total vol 4, top 2)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Aug 2124.8028.50$26.6513.9%20.6621
$230.00Aug 2194.0097.60$95.803.8%10.96--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Jul 170.854.60$2.72137.9%10.225

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 68.9%, max 68.9%)

CALLS (0)
No calls found
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$280.00Jul 17Aug 2174.3%44.0%68.9%--171

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 8 found (best R:R 39.00, avg 12.55)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$350.00$370.00Aug 21$4.50$15.50$4.503.44$354.50
$330.00$350.00Aug 21$7.75$12.25$7.751.58$337.75
$320.00$330.00Aug 21$5.55$4.45$5.550.80$325.55
$310.00$320.00Aug 21$6.05$3.95$6.050.65$316.05
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$290.00$280.00Jul 17$0.25$9.75$0.2539.00$289.75
$300.00$290.00Jul 17$0.40$9.60$0.4024.00$299.60
$280.00$230.00Aug 21$2.63$47.37$2.6318.01$277.37
$310.00$300.00Jul 17$0.72$9.28$0.7212.89$309.28

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 6.37, avg 1.56)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$230.00$310.00Aug 21$69.15$69.15$10.856.37$299.15
$300.00$320.00Jul 17$16.85$16.85$3.155.35$316.85
$310.00$320.00Aug 21$6.05$6.05$3.951.53$316.05
$320.00$330.00Aug 21$5.55$5.55$4.451.25$325.55
$330.00$350.00Aug 21$7.75$7.75$12.250.63$337.75
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$310.00$300.00Jul 17$0.72$0.72$9.280.08$309.28
$280.00$230.00Aug 21$2.63$2.63$47.370.06$277.37
$300.00$290.00Jul 17$0.40$0.40$9.600.04$299.60
$290.00$280.00Jul 17$0.25$0.25$9.750.03$289.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $6.75, cheapest $2.55)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$320.00Jul 17Aug 21$10.9536.4%38.0%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$280.00Jul 17Aug 21$2.5574.3%44.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 8.79% of stock, avg 19.37%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$300.00Jul 17$26.50$2.00$28.50$271.50$328.508.79%
$230.00Aug 21$95.80$1.27$97.07$132.93$327.0729.94%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 3 found (cheapest 2.07% of stock, avg 3.79%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$370.00$280.00Aug 21$2.80$3.90$6.70$273.30$376.70
$350.00$280.00Aug 21$7.30$3.90$11.20$268.80$361.20
$330.00$280.00Aug 21$15.05$3.90$18.95$261.05$348.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 5 found (best R:R 5.90, avg credit $10.29)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
280/290300/320Jul 17$17.10$2.905.90$272.90$317.10
230/280330/350Aug 21$10.38$39.620.26$269.62$340.38
230/280310/320Aug 21$8.68$41.320.21$271.32$318.68
230/280320/330Aug 21$8.18$41.820.20$271.82$328.18
230/280350/370Aug 21$7.13$42.870.17$272.87$357.13

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 4 found (best R:R 65.67, cheapest $0.15)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$310.00$320.00$330.00Aug 21$0.50$9.5019.00
$330.00$350.00$370.00Aug 21$3.25$16.755.15
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$280.00$290.00$300.00Jul 17$0.15$9.8565.67
$290.00$300.00$310.00Jul 17$0.32$9.6830.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 9 found (best net $-1.10, 4 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$320.00$330.001:2Aug 21-$9.50$0.50
$230.00$310.001:2Aug 21$42.50$37.50
$330.00$350.001:2Aug 21$0.45$19.55
$350.00$370.001:2Aug 21$1.70$18.30
$300.00$320.001:2Jul 17$7.20$12.80
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$290.00$280.001:2Jul 17-$1.10$8.90
$300.00$290.001:2Jul 17-$1.20$8.80
$310.00$300.001:2Jul 17-$1.28$8.72
$280.00$230.001:2Aug 21$1.36$48.64

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 4.04%, avg 1.95%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$330.00Aug 21$13.100.481.8%4.04%5.83%--26
$350.00Aug 21$5.200.308.0%1.60%9.57%--26
$370.00Aug 21$0.700.1514.1%0.22%14.35%--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 $127.50/$131.00) — try a limit near $127.50. Also watch the $220.00 11-20 call last traded $108.96 on 07/01 (now $108.80/$112.20) — try a limit near $108.96; the $230.00 07-17 call last traded $63.43 on 05/14 (now $92.60/$96.70) — try a limit near $92.60. Most tradeable put: the $300.00 12-18 put last traded $19.00 on 07/02 (now $16.90/$20.50) — try a limit near $18.70.
CALLS (80)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$320.00Jul 17$7.80$11.50$9.65$10.20 07/02$3.00–$16.65$9.65270
$320.00Aug 21$18.70$22.50$20.60$22.58 07/02$9.05–$25.90$20.60140
$320.00Nov 20$31.60$35.60$33.60--$18.95–$38.70$31.601
$330.00Jul 17$2.55$6.10$4.32$5.00 07/02$1.60–$9.40$4.324
$330.00Aug 21$13.10$17.00$15.05$10.90 06/26$6.65–$20.20$13.1026
$330.00Nov 20$26.90$30.10$28.50--$15.35–$33.30$26.908
$330.00Dec 18$29.10$33.00$31.05$18.55 05/18$17.35–$36.05$29.103
$310.00Jul 17$15.30$19.00$17.15$8.30 06/29$5.40–$24.70$15.307
$310.00Aug 21$24.80$28.50$26.65$29.03 07/02$12.55–$33.00$26.6521
$310.00Sep 18$28.80$32.80$30.80$14.20 06/22$15.85–$36.20$28.801
$310.00Nov 20$37.50$41.50$39.50--$23.20–$45.40$37.502
$340.00Jul 17$0.00$3.70$1.85$2.00 07/01$1.05–$4.10$1.856
$340.00Aug 21$8.80$12.50$10.65$5.00 05/18$4.80–$14.65$8.805
$340.00Sep 18$12.60$16.70$14.65--$6.80–$18.65$12.603
$340.00Nov 20$21.80$25.30$23.55--$12.50–$28.10$21.805
$340.00Dec 18$24.60$28.20$26.40--$14.50–$30.65$24.602
$300.00Jul 17$24.70$28.30$26.50$21.50 07/01$9.25–$33.55$24.70136
$300.00Aug 21$31.90$35.50$33.70$16.45 06/02$16.85–$40.35$31.907
$300.00Sep 18$35.50$39.50$37.50$20.80 06/18$20.15–$43.45$35.507
$300.00Nov 20$44.00$47.60$45.80$36.90 06/26$27.70–$51.65$44.00116
$350.00Aug 21$5.20$9.40$7.30$3.30 06/17$3.28–$10.40$5.2026
$350.00Sep 18$8.70$12.90$10.80$11.60 07/02$4.85–$14.00$10.8010
$350.00Nov 20$17.40$19.90$18.65$16.10 07/01$9.95–$23.50$17.40130
$350.00Dec 18$19.60$23.90$21.75$11.50 06/22$11.85–$25.70$19.604
$290.00Jul 17$33.50$37.70$35.60$27.00 06/26$14.05–$43.10$33.503
$290.00Aug 21$39.00$43.10$41.05$30.70 06/17$22.10–$48.55$39.001
$290.00Sep 18$43.00$46.80$44.90$43.11 07/01$25.20–$51.40$43.111
$290.00Nov 20$50.80$54.40$52.60$36.45 06/25$32.95–$59.35$50.8043
$290.00Dec 18$53.40$57.30$55.35$38.50 06/04$35.35–$61.35$53.402
$360.00Aug 21$2.50$6.90$4.70$2.00 06/23$2.50–$6.90$2.503
$360.00Nov 20$13.70$17.30$15.50--$7.90–$19.10$13.705
$360.00Dec 18$15.90$20.00$17.95$10.25 05/18$9.55–$21.80$15.903
$280.00Jul 17$43.10$47.40$45.25$27.58 06/10$20.80–$53.50$43.102
$280.00Nov 20$58.00$61.60$59.80--$38.70–$66.50$58.003
$280.00Dec 18$60.50$64.40$62.45$43.00 06/02$41.35–$68.90$60.50--
$370.00Aug 21$0.70$4.90$2.80$2.10 06/26$1.83–$4.55$2.1025
$370.00Nov 20$10.60$14.10$12.35--$6.10–$15.60$10.6010
$370.00Dec 18$12.50$16.60$14.55$7.40 06/08$7.65–$17.95$12.501
$270.00Aug 21$56.50$60.20$58.35$32.32 05/15$35.05–$66.25$56.505
$270.00Nov 20$65.70$69.40$67.55$65.50 07/02$45.20–$74.40$65.702
$270.00Dec 18$68.40$72.00$70.20--$47.65–$76.90$68.401
$380.00Aug 21$0.00$3.70$1.85$0.90 06/23$1.05–$2.95$0.906
$380.00Sep 18$1.65$5.80$3.72$2.97 06/26$2.28–$5.35$2.9728
$380.00Dec 18$9.60$13.70$11.65$3.90 06/02$6.40–$14.90$9.602
$260.00Sep 18$68.00$71.50$69.75--$45.50–$77.50$68.004
$390.00Aug 21$0.00$3.00$1.50$0.60 06/17$1.02–$1.90$0.602
$390.00Sep 18$0.40$4.60$2.50$2.00 06/26$1.75–$3.50$2.0027
$390.00Nov 20$5.50$9.30$7.40--$3.88–$10.05$5.5020
$390.00Dec 18$7.20$11.30$9.25--$4.90–$11.80$7.201
$250.00Aug 21$75.00$78.40$76.70--$51.15–$84.90$75.004
$400.00Jul 17$0.00$2.15$1.08$0.45 05/14$0.57–$1.20$0.451
$400.00Aug 21$0.00$2.55$1.27$1.61 05/14$0.60–$1.60$1.273
$400.00Sep 18$0.75$3.70$2.23$1.25 06/26$1.30–$2.55$1.25114
$400.00Nov 20$4.00$7.60$5.80$2.80 06/02$3.03–$8.00$4.001
$240.00Nov 20$90.50$94.30$92.40--$67.15–$100.00$90.501
$410.00Sep 18$0.00$3.10$1.55$0.80 06/24$1.02–$1.98$0.802
$230.00Jul 17$92.60$96.70$94.65$63.43 05/14$66.50–$102.85$92.602
$420.00Aug 21$0.00$2.25$1.13$1.65 05/06$0.48–$1.35$1.131
$420.00Sep 18$0.00$2.75$1.38$0.60 06/17$0.90–$1.70$0.602
$420.00Nov 20$1.50$5.10$3.30--$1.95–$5.00$1.5010
$220.00Nov 20$108.80$112.20$110.50$108.96 07/01$83.85–$118.35$108.962
$430.00Aug 21$0.00$2.15$1.08--$0.57–$1.27--2
$440.00Aug 21$0.00$2.15$1.08--$0.57–$1.23--3
$200.00Nov 20$127.50$131.00$129.25$113.00 06/17$101.55–$137.30$127.501
$450.00Sep 18$0.00$2.35$1.18$0.35 06/01$0.68–$1.33$0.351
$450.00Nov 20$0.05$3.70$1.88--$1.25–$2.38$0.051
$460.00Aug 21$0.00$2.15$1.08--$0.57–$1.18--2
$460.00Sep 18$0.00$2.30$1.15$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$2.25$1.13$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$2.20$1.10$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--$0.68–$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$2.65$1.33--$0.68–$1.55--7
$520.00Nov 20$0.00$2.45$1.23--$0.57–$1.35--2
PUTS (76)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$320.00Jul 17$2.80$6.90$4.85$11.60 06/29$3.48–$26.60$4.853
$320.00Sep 18$15.90$20.00$17.95--$14.20–$33.25$15.901
$330.00Jul 17$8.10$11.50$9.80$10.19 07/02$6.25–$35.30$9.803
$330.00Aug 21$17.40$21.00$19.20--$15.15–$38.95$17.401
$330.00Sep 18$20.70$24.50$22.60--$18.15–$40.45$20.701
$310.00Jul 17$0.85$4.60$2.72$15.60 06/17$1.85–$19.40$2.725
$310.00Sep 18$11.90$16.00$13.95--$10.85–$26.90$11.902
$300.00Jul 17$0.00$4.00$2.00$5.77 06/30$1.45–$13.60$2.00135
$300.00Aug 21$5.80$9.40$7.60$12.70 06/26$6.15–$19.40$7.603
$300.00Sep 18$8.80$12.80$10.80--$8.35–$21.70$8.8073
$300.00Nov 20$14.80$18.90$16.85--$14.35–$27.40$14.8014
$300.00Dec 18$16.90$20.50$18.70$19.00 07/02$16.15–$29.05$18.701
$290.00Jul 17$0.00$3.20$1.60$3.60 06/30$1.27–$9.05$1.6011
$290.00Aug 21$3.40$7.30$5.35--$4.53–$14.85$3.405
$290.00Sep 18$6.10$10.40$8.25$7.40 07/02$6.10–$17.35$7.401
$290.00Nov 20$11.70$15.30$13.50$12.70 07/02$11.45–$22.80$12.701
$360.00Jul 17$33.80$37.50$35.65$73.50 05/28$27.60–$65.05$35.65--
$280.00Jul 17$0.00$2.70$1.35$2.56 06/29$1.13–$6.25$1.3590
$280.00Aug 21$2.10$5.70$3.90$5.56 06/29$3.15–$11.20$3.9081
$280.00Sep 18$3.90$8.20$6.05$5.20 07/02$4.80–$13.65$5.201
$280.00Nov 20$9.00$13.20$11.10$10.50 07/02$9.20–$18.85$10.50403
$270.00Jul 17$0.00$2.80$1.40$2.63 06/17$1.08–$4.15$1.409
$270.00Aug 21$0.05$4.60$2.32$6.50 06/24$2.13–$8.20$2.325
$270.00Sep 18$2.50$6.40$4.45$8.20 06/25$3.58–$10.65$4.452
$270.00Nov 20$6.80$10.90$8.85$12.20 06/16$7.25–$15.40$8.854
$270.00Dec 18$8.50$12.20$10.35$9.50 05/07$8.75–$16.90$9.502
$260.00Jul 17$0.00$2.60$1.30$2.28 06/12$0.78–$2.75$1.303
$260.00Aug 21$0.00$3.70$1.85$4.40 06/23$1.73–$6.40$1.854
$260.00Nov 20$4.90$8.90$6.90$10.70 06/24$5.80–$12.60$6.905
$260.00Dec 18$6.50$10.00$8.25--$7.00–$14.05$6.501
$250.00Jul 17$0.00$2.45$1.23$2.76 06/03$0.63–$2.08$1.231
$250.00Sep 18$0.05$4.40$2.23$5.00 06/22$2.13–$6.35$2.2358
$250.00Nov 20$3.40$7.50$5.45--$4.58–$10.15$3.406
$250.00Dec 18$4.90$9.00$6.95$9.50 06/15$5.45–$11.45$6.952
$400.00Aug 21$73.60$77.50$75.55$113.50 05/28$67.25–$104.90$75.55--
$240.00Jul 17$0.00$2.35$1.18$2.90 05/15$0.57–$1.60$1.181
$240.00Sep 18$0.15$3.80$1.98$3.19 05/06$1.78–$4.80$1.9835
$240.00Nov 20$2.05$6.30$4.18--$3.65–$8.10$2.053
$230.00Jul 17$0.00$2.25$1.13$1.65 05/29$0.48–$1.50$1.134
$230.00Aug 21$0.00$2.55$1.27--$1.27–$2.75--13
$230.00Nov 20$1.60$5.40$3.50--$2.90–$6.55$1.603
$230.00Dec 18$3.00$6.40$4.70$8.15 06/02$3.85–$7.55$4.703
$420.00Jul 17$93.60$97.50$95.55$133.50 05/28$87.30–$125.05$95.55--
$420.00Sep 18$93.60$97.50$95.55$133.50 05/28$87.40–$125.05$95.55--
$420.00Nov 20$94.20$98.00$96.10$133.50 05/28$88.10–$125.05$96.10--
$220.00Jul 17$0.00$0.25$0.13$0.05 06/26$0.13–$1.38$0.053
$220.00Aug 21$0.00$2.35$1.18$1.40 05/11$1.17–$2.10$1.1812
$220.00Sep 18$0.00$3.10$1.55$2.10 06/10$1.50–$2.93$1.551
$210.00Sep 18$0.00$2.80$1.40$1.40 06/17$1.38–$2.50$1.401
$210.00Nov 20$0.05$4.00$2.03--$1.95–$4.20$0.054
$210.00Dec 18$0.95$4.50$2.73$3.10 06/29$2.17–$4.85$2.731
$200.00Aug 21$0.00$2.20$1.10--$0.73–$1.50--2
$200.00Nov 20$0.10$3.60$1.85$4.25 05/20$1.65–$2.98$1.852
$195.00Aug 21$0.00$2.15$1.08--$0.65–$1.45--1
$195.00Dec 18$0.15$4.00$2.08--$1.78–$3.20$0.152
$190.00Nov 20$0.00$3.60$1.80--$1.02–$2.58--11
$190.00Dec 18$0.10$3.80$1.95--$1.65–$2.80$0.104
$185.00Sep 18$0.00$2.35$1.18--$0.83–$1.63--1
$185.00Dec 18$0.00$3.30$1.65$3.00 05/15$1.60–$2.53$1.654
$180.00Nov 20$0.00$3.30$1.65--$1.55–$2.13--1
$175.00Aug 21$0.00$2.15$1.08--$0.57–$1.30--1
$175.00Nov 20$0.00$3.20$1.60--$1.35–$2.00--1
$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–$1.40--1
$170.00Nov 20$0.00$3.20$1.60--$1.15–$1.93--2
$165.00Sep 18$0.00$2.25$1.13--$0.60–$1.38--1
$165.00Nov 20$0.00$3.10$1.55--$1.27–$1.75--1
$160.00Aug 21$0.00$2.15$1.08--$0.68–$1.23--1
$160.00Sep 18$0.00$2.20$1.10--$0.57–$1.35--1
$160.00Nov 20$0.00$2.95$1.48--$0.93–$1.73--2
$155.00Aug 21$0.00$2.15$1.08--$1.08–$1.23--1
$155.00Nov 20$0.00$2.90$1.45--$0.83–$1.65--2
$150.00Aug 21$0.00$2.15$1.08--$0.68–$1.20--2
$150.00Nov 20$0.00$2.85$1.43$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$2.80$1.40--$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 55
Total Puts 2
Put/Call Ratio 0.04
Net Difference 53

Prior's Put/Call Breakdown

Total Calls 47
Total Puts 1
Put/Call Ratio 0.02
Net Difference 46

Prior 7-Day Put/Call Summary

Total Calls 251
Total Puts 41
Average Put/Call Ratio 0.95
Ratio Trend Rising

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