Tour v334
JLL
JONES LANG LASALLE I
$314.39 -2.35%
$315.00 (+0.19%)🌙
as of 07/14 06:06 PM
(7/14 15:09) ◀
|
Tuesday, July 14, 2026 (6:06pm)
January 2026
|
▶ (7/15 15:06)
◀ 7/14 18:06 ▶

Option Volume

Detail
ℹ
Current (07/14) 30
Calls: 21 (70%)
Puts: 9 (30%)
Prior (07/13) 38
Calls: 25 (66%)
Puts: 13 (34%)
Current vs Prior -21.05%
Calls: -16.00% (Calls)
Puts: -30.77% (Puts)
Prior 7-Day Total 241
Calls: 212 (88%)
Puts: 29 (12%)
Prior 7-Day Average 34
Calls: 30 (88%)
Puts: 4 (12%)
Current vs Prior 7-Day Avg -12.86%
Calls: -30.66%
Puts: +117.24%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14) $40.1K
Calls: $30.7K (77%)
Puts: $9.3K (23%)
Prior (07/13) $20.2K
Calls: $7.1K (35%)
Puts: $13.1K (65%)
Current vs Prior +98.72%
Calls: +335.09%
Puts: -28.83%
Prior 7-Day Total $476.2K
Calls: $449.9K (94%)
Puts: $26.3K (6%)
Prior 7-Day Average $68.0K
Calls: $64.3K (94%)
Puts: $3.8K (6%)
Current vs Prior 7-Day Avg -41.12%
Calls: -52.18%
Puts: +147.83%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/14) 0.43
Prior (07/13) 0.52
Current vs Prior -17.58%
Prior 7-Day Average 0.19
Current vs Prior 7-Day Avg +121.98%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/14) 2,514
Calls: 1,428 (57%)
Puts: 1,086 (43%)
Prior (07/13) 2,484
Calls: 1,408 (57%)
Puts: 1,076 (43%)
Current vs Prior +1.21%
Prior 7-Day Total 16,953
Calls: 9,429 (56%)
Puts: 7,524 (44%)
Prior 7-Day Average 2,421
Calls: 1,347 (56%)
Puts: 1,074 (44%)
Current vs Prior 7-Day Avg +3.80%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 4.79% | 11.77%4.79% | 11.77%
Prior 5.03% | 11.74%5.03% | 11.74%
Current vs Prior -4.86% | +0.24%-4.87% | +0.24%
Prior 7-Day Avg 6.02% | 12.12%5.90% | 12.07%
Current vs 7-Day Avg -20.53% | -2.93%-18.83% | -2.52%
Prior 7-Day Eod 5.03% | 11.74%5.03% | 11.74%
Current vs 7-Day Eod -4.86% | +0.24%-4.87% | +0.24%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 41.26% | 19.43%
Calls: 38.25% | 17.03%
Puts: 44.27% | 21.82%
Prior 38.52% | 15.88%
Calls: 49.01% | 16.07%
Puts: 28.02% | 15.70%
Current vs Prior +7.11% | +22.36%
Prior 7-Day Avg 35.17% | 17.11%
Calls: 34.50% | 15.99%
Puts: 35.83% | 18.24%
Current vs 7-Day Avg +17.33% | +13.53%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($30.7K) vs puts ($9.3K). Elevated premium activity with dollar volume up 99% vs prior. Extreme bullish P/C ratio of 0.43 - heavy call buying (21 calls vs 9 puts).

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
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. 2 found (avg delta 0.74, highest 0.88)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Jul 1714.2017.30$15.7519.7%--0.88136
$310.00Aug 2118.4021.10$19.7513.7%--0.5921
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 4 active (total vol 8, top 5)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Jul 170.002.70$1.35200.0%10.174
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Aug 2110.7014.40$12.5529.5%50.42--
$310.00Jul 170.554.60$2.58157.0%10.336
$260.00Aug 210.453.70$2.08156.2%10.094

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 62.8%, max 131.4%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$350.00Jul 17Aug 2187.3%37.7%131.4%--36
$330.00Jul 17Aug 2153.1%38.2%38.9%130
$320.00Jul 17Aug 2142.8%39.3%8.9%--409
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$280.00Jul 17Aug 2198.2%43.7%124.6%--171
$310.00Jul 17Aug 2142.1%38.2%10.3%66

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 11 found (best R:R 73.07, avg 12.79)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$330.00$350.00Jul 17$0.27$19.73$0.2773.07$330.27
$350.00$370.00Aug 21$2.63$17.37$2.636.60$352.63
$320.00$330.00Jul 17$1.45$8.55$1.455.90$321.45
$330.00$350.00Aug 21$5.32$14.68$5.322.76$335.32
$320.00$330.00Aug 21$4.30$5.70$4.301.33$324.30
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$260.00$230.00Aug 21$0.83$29.17$0.8335.14$259.17
$280.00$260.00Aug 21$2.45$17.55$2.457.16$277.55
$310.00$300.00Jul 17$1.78$8.22$1.784.62$308.22
$310.00$280.00Aug 21$8.02$21.98$8.022.74$301.98

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 11 found (best R:R 1.84, avg 0.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$300.00$320.00Jul 17$12.95$12.95$7.051.84$312.95
$310.00$320.00Aug 21$5.60$5.60$4.401.27$315.60
$320.00$330.00Aug 21$4.30$4.30$5.700.75$324.30
$330.00$350.00Aug 21$5.32$5.32$14.680.36$335.32
$320.00$330.00Jul 17$1.45$1.45$8.550.17$321.45
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$310.00$280.00Aug 21$8.02$8.02$21.980.36$301.98
$310.00$300.00Jul 17$1.78$1.78$8.220.22$308.22
$280.00$260.00Aug 21$2.45$2.45$17.550.14$277.55
$260.00$230.00Aug 21$0.83$0.83$29.170.03$259.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $7.34, cheapest $3.45)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$350.00Jul 17Aug 21$3.4587.3%37.7%
$330.00Jul 17Aug 21$8.5053.1%38.2%
$320.00Jul 17Aug 21$11.3542.8%39.3%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$280.00Jul 17Aug 21$3.4598.2%43.7%
$310.00Jul 17Aug 21$9.9742.1%38.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 5.26% of stock, avg 7.76%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$300.00Jul 17$15.75$0.80$16.55$283.45$316.555.26%
$310.00Aug 21$19.75$12.55$32.30$277.70$342.3010.27%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 24 found (cheapest 0.60% of stock, avg 2.73%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$350.00$300.00Jul 17$1.08$0.80$1.88$298.12$351.88
$330.00$300.00Jul 17$1.35$0.80$2.15$297.85$332.15
$350.00$280.00Jul 17$1.08$1.08$2.16$277.84$352.16
$350.00$290.00Jul 17$1.08$1.18$2.26$287.74$352.26
$330.00$280.00Jul 17$1.35$1.08$2.43$277.57$332.43
$330.00$290.00Jul 17$1.35$1.18$2.53$287.47$332.53
$320.00$300.00Jul 17$2.80$0.80$3.60$296.40$323.60
$350.00$310.00Jul 17$1.08$2.58$3.66$306.34$353.66
$320.00$280.00Jul 17$2.80$1.08$3.88$276.12$323.88
$330.00$310.00Jul 17$1.35$2.58$3.93$306.07$333.93

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 13 found (best R:R 0.80, avg credit $6.95)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
280/310330/350Aug 21$13.34$16.660.80$296.66$343.34
280/310320/330Aug 21$12.32$17.680.70$297.68$332.32
260/280310/320Aug 21$8.05$11.950.67$271.95$318.05
260/280330/350Aug 21$7.77$12.230.64$272.23$337.77
280/310350/370Aug 21$10.65$19.350.55$299.35$360.65
260/280320/330Aug 21$6.75$13.250.51$273.25$326.75
300/310320/330Jul 17$3.23$6.770.48$306.77$323.23
260/280350/370Aug 21$5.08$14.920.34$274.92$355.08
230/260310/320Aug 21$6.43$23.570.27$253.57$316.43
230/260330/350Aug 21$6.15$23.850.26$253.85$336.15

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 3 found (best R:R 6.69, cheapest $1.30)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$310.00$320.00$330.00Aug 21$1.30$8.706.69
$330.00$350.00$370.00Aug 21$2.69$17.316.43
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$290.00$300.00$310.00Jul 17$2.16$7.843.63

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 13 found (best net $-0.42, 6 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$330.00$350.001:2Jul 17-$0.81$19.19
$320.00$330.001:2Aug 21-$5.55$4.45
$310.00$320.001:2Aug 21-$8.55$1.45
$350.00$370.001:2Aug 21$0.73$19.27
$330.00$350.001:2Aug 21$0.79$19.21
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$230.001:2Aug 21-$0.42$29.58
$290.00$280.001:2Jul 17-$0.98$9.02
$300.00$290.001:2Jul 17-$1.56$8.44
$310.00$280.001:2Aug 21$3.49$26.51
$280.00$260.001:2Aug 21$0.37$19.63

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 3.91%, avg 1.52%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$320.00Aug 21$12.300.491.8%3.91%5.70%--140
$330.00Aug 21$8.000.395.0%2.54%7.51%--26
$350.00Aug 21$2.650.2211.3%0.84%12.17%--26
$320.00Jul 17$0.800.351.8%0.25%2.04%--269
$370.00Aug 21$0.200.1117.7%0.06%17.75%--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. 164 contracts (avg 61 vol/day, 100 traded recently)

JLL averages only 61 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 $118.30/$121.30) — try a limit near $118.30. Also watch the $220.00 11-20 call last traded $108.96 on 07/01 (now $99.60/$102.80) — try a limit near $101.20; the $230.00 07-17 call last traded $63.43 on 05/14 (now $83.60/$86.50) — try a limit near $83.60. Most tradeable put: the $300.00 12-18 put last traded $19.00 on 07/02 (now $18.50/$22.30) — try a limit near $19.00.
CALLS (88)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$310.00Jul 17$6.10$9.50$7.80$8.30 06/29$5.40–$24.70$7.807
$310.00Aug 21$18.40$21.10$19.75$29.40 07/09$12.55–$33.00$19.7521
$310.00Sep 18$21.70$25.80$23.75$14.20 06/22$15.85–$36.20$21.701
$310.00Nov 20$31.00$34.50$32.75--$23.20–$45.40$31.002
$320.00Jul 17$0.80$4.80$2.80$10.20 07/08$2.80–$16.65$2.80269
$320.00Aug 21$12.30$16.00$14.15$22.50 07/06$9.05–$25.90$14.15140
$320.00Nov 20$25.50$29.30$27.40$33.60 07/10$18.95–$38.70$27.4041
$300.00Jul 17$14.20$17.30$15.75$21.50 07/01$9.25–$33.55$15.75136
$300.00Aug 21$24.50$27.20$25.85$16.45 06/02$16.85–$40.35$24.507
$300.00Sep 18$28.20$31.90$30.05$20.80 06/18$20.15–$43.45$28.207
$300.00Nov 20$36.60$40.20$38.40$47.30 07/09$27.70–$51.65$38.40126
$330.00Jul 17$0.00$2.70$1.35$5.00 07/02$1.35–$9.40$1.354
$330.00Aug 21$8.00$11.70$9.85$21.50 07/07$6.65–$20.20$9.8526
$330.00Nov 20$21.30$24.70$23.00$26.20 07/09$15.35–$33.30$23.0010
$330.00Dec 18$24.00$27.10$25.55$18.55 05/18$17.35–$36.05$24.003
$290.00Jul 17$23.70$26.70$25.20$27.00 06/26$14.05–$43.10$25.203
$290.00Aug 21$30.80$34.30$32.55$30.70 06/17$22.10–$48.55$30.801
$290.00Sep 18$34.50$38.70$36.60$43.11 07/01$25.20–$51.40$36.601
$290.00Nov 20$43.00$46.00$44.50$36.45 06/25$32.95–$59.35$43.0043
$290.00Dec 18$46.00$48.30$47.15$38.50 06/04$35.35–$61.35$46.002
$340.00Jul 17$0.00$2.15$1.08$3.00 07/06$1.05–$4.10$1.086
$340.00Aug 21$4.70$8.50$6.60$15.20 07/07$4.80–$14.65$6.605
$340.00Sep 18$8.70$12.50$10.60--$6.80–$18.65$8.703
$340.00Nov 20$17.30$20.70$19.00--$12.50–$28.10$17.305
$340.00Dec 18$19.50$22.80$21.15--$14.50–$30.65$19.502
$280.00Jul 17$33.60$36.60$35.10$27.58 06/10$20.80–$53.50$33.602
$280.00Nov 20$50.10$53.10$51.60--$38.70–$66.50$50.103
$280.00Dec 18$52.10$55.50$53.80$43.00 06/02$41.35–$68.90$52.10--
$350.00Aug 21$2.65$6.40$4.53$3.30 06/17$3.28–$10.40$3.3026
$350.00Sep 18$5.80$9.50$7.65$11.60 07/02$4.85–$14.00$7.6510
$350.00Nov 20$13.70$16.90$15.30$19.40 07/10$9.95–$23.50$15.30160
$350.00Dec 18$16.00$19.30$17.65$11.50 06/22$11.85–$25.70$16.004
$350.00Jul 17$0.00$2.15$1.08--$1.08–$1.08—--10
$270.00Aug 21$47.50$50.50$49.00$32.32 05/15$35.05–$66.25$47.505
$270.00Nov 20$57.00$60.30$58.65$65.50 07/02$45.20–$74.40$58.652
$270.00Dec 18$59.50$62.50$61.00--$47.65–$76.90$59.501
$360.00Aug 21$1.15$4.80$2.97$7.60 07/07$2.50–$6.90$2.973
$360.00Nov 20$10.60$14.00$12.30--$7.90–$19.10$10.605
$360.00Dec 18$12.20$16.00$14.10$10.25 05/18$9.55–$21.80$12.203
$260.00Sep 18$59.30$62.20$60.75--$45.50–$77.50$59.304
$370.00Aug 21$0.20$3.60$1.90$2.10 06/26$1.83–$4.55$1.9025
$370.00Nov 20$8.20$11.50$9.85--$6.10–$15.60$8.2010
$370.00Dec 18$9.90$13.30$11.60$7.40 06/08$7.65–$17.95$9.901
$250.00Aug 21$65.90$68.70$67.30--$51.15–$84.90$65.904
$380.00Aug 21$0.00$3.20$1.60$0.90 06/23$1.05–$2.95$0.906
$380.00Sep 18$0.55$4.30$2.42$2.97 06/26$2.42–$5.35$2.4228
$380.00Dec 18$7.60$11.00$9.30$3.90 06/02$6.40–$14.90$7.602
$240.00Nov 20$81.70$84.90$83.30--$67.15–$100.00$81.701
$390.00Aug 21$0.05$2.95$1.50$0.60 06/17$1.02–$1.90$0.602
$390.00Sep 18$0.05$3.70$1.88$2.00 06/26$1.75–$3.50$1.8827
$390.00Nov 20$4.10$7.70$5.90--$3.88–$10.05$4.1020
$390.00Dec 18$5.40$9.10$7.25--$4.90–$11.80$5.401
$230.00Jul 17$83.60$86.50$85.05$63.43 05/14$66.50–$102.85$83.602
$230.00Aug 21$84.90$87.80$86.35$94.80 07/09$69.10–$104.20$86.351
$400.00Jul 17$0.00$2.15$1.08$0.45 05/14$0.57–$1.08$0.451
$400.00Aug 21$0.00$2.60$1.30$1.61 05/14$0.60–$1.60$1.303
$400.00Sep 18$0.75$3.20$1.98$1.25 06/26$1.30–$2.55$1.25114
$400.00Nov 20$2.60$6.30$4.45$2.80 06/02$3.03–$8.00$2.801
$400.00Dec 18$3.80$7.60$5.70$8.50 07/10$4.03–$9.65$5.701
$220.00Nov 20$99.60$102.80$101.20$108.96 07/01$83.85–$118.35$101.202
$410.00Sep 18$0.00$3.20$1.60$0.80 06/24$1.02–$1.98$0.802
$420.00Aug 21$0.00$2.25$1.13--$0.48–$1.27--1
$420.00Sep 18$0.00$2.80$1.40$0.60 06/17$0.90–$1.70$0.602
$420.00Nov 20$0.85$4.40$2.63--$1.95–$5.00$0.8510
$200.00Nov 20$118.30$121.30$119.80$113.00 06/17$101.55–$137.30$118.301
$430.00Aug 21$0.00$2.20$1.10--$0.57–$1.20--2
$440.00Aug 21$0.00$2.15$1.08--$0.57–$1.15--3
$440.00Jul 17$0.00$2.15$1.08--$1.08–$1.08—--5
$450.00Sep 18$0.00$2.30$1.15$0.35 06/01$0.68–$1.27$0.351
$450.00Nov 20$0.00$3.30$1.65--$1.25–$2.38--1
$450.00Jul 17$0.00$2.15$1.08--$1.08–$1.08—--3
$460.00Aug 21$0.00$2.15$1.08--$0.57–$1.10--2
$460.00Sep 18$0.00$2.25$1.13$0.40 06/05$0.57–$1.23$0.403
$460.00Jul 17$0.00$2.15$1.08--$1.08–$1.08—--3
$470.00Aug 21$0.00$2.15$1.08--$0.57–$1.10--2
$470.00Sep 18$0.00$2.20$1.10$0.35 06/01$0.57–$1.20$0.352
$470.00Nov 20$0.00$2.95$1.48--$1.05–$1.80--1
$470.00Dec 18$0.00$3.20$1.60$1.50 07/10$1.27–$2.03$1.502
$480.00Aug 21$0.00$2.15$1.08--$0.48–$1.10--2
$480.00Sep 18$0.00$2.15$1.08$0.35 06/08$0.57–$1.20$0.351
$480.00Dec 18$0.00$3.10$1.55$1.20 07/10$1.25–$1.78$1.201
$490.00Aug 21$0.00$2.15$1.08--$0.57–$1.08--1
$490.00Sep 18$0.00$2.15$1.08$0.20 06/17$0.38–$1.18$0.203
$490.00Dec 18$0.00$2.90$1.45$0.95 07/10$0.80–$1.70$0.951
$500.00Aug 21$0.00$2.15$1.08--$0.68–$1.08--1
$500.00Sep 18$0.00$2.15$1.08$0.45 05/22$0.57–$1.18$0.452
$500.00Nov 20$0.00$2.50$1.25--$0.68–$1.55--7
$520.00Nov 20$0.00$2.35$1.18--$0.48–$1.35--2
PUTS (76)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$310.00Jul 17$0.55$4.60$2.58$2.00 07/09$1.42–$19.20$2.006
$310.00Sep 18$14.90$18.70$16.80$9.80 07/07$10.85–$26.90$14.902
$320.00Jul 17$5.70$8.80$7.25$11.60 06/29$3.48–$26.60$7.253
$320.00Sep 18$19.50$23.50$21.50--$14.20–$33.25$19.501
$300.00Jul 17$0.00$1.60$0.80$1.00 07/08$0.80–$12.75$0.80135
$300.00Aug 21$7.10$10.70$8.90$12.70 06/26$6.15–$19.05$8.903
$300.00Sep 18$11.30$14.80$13.05--$8.35–$21.70$11.3073
$300.00Nov 20$17.00$20.90$18.95$12.90 07/07$14.35–$27.40$17.0014
$300.00Dec 18$18.50$22.30$20.40$19.00 07/02$16.15–$29.05$19.001
$330.00Jul 17$13.90$17.10$15.50$10.19 07/02$6.25–$35.30$13.903
$330.00Aug 21$21.50$25.50$23.50--$15.15–$38.95$21.501
$330.00Sep 18$25.10$28.70$26.90--$18.15–$40.45$25.101
$290.00Jul 17$0.00$2.35$1.18$3.60 06/30$1.18–$8.40$1.1811
$290.00Aug 21$4.40$7.70$6.05--$4.53–$14.45$4.406
$290.00Sep 18$7.70$11.60$9.65$7.40 07/02$6.10–$17.35$7.701
$290.00Nov 20$13.50$17.10$15.30$12.70 07/02$11.45–$22.80$13.501
$280.00Jul 17$0.00$2.15$1.08$2.56 06/29$1.08–$5.45$1.0890
$280.00Aug 21$2.75$6.30$4.53$5.56 06/29$3.15–$11.00$4.5381
$280.00Sep 18$5.20$9.00$7.10$5.20 07/02$4.80–$13.65$5.201
$280.00Nov 20$10.50$14.30$12.40$10.50 07/02$9.20–$18.85$10.50412
$270.00Jul 17$0.00$2.15$1.08$0.15 07/07$1.08–$3.47$0.159
$270.00Aug 21$1.20$4.60$2.90$6.50 06/24$2.13–$8.15$2.905
$270.00Sep 18$3.40$7.30$5.35$8.20 06/25$3.58–$10.65$5.352
$270.00Nov 20$8.00$11.40$9.70$12.20 06/16$7.25–$15.35$9.704
$270.00Dec 18$9.10$13.00$11.05$9.50 07/09$8.75–$16.90$9.502
$360.00Jul 17$43.60$46.90$45.25$73.50 05/28$27.60–$65.05$45.25--
$260.00Jul 17$0.00$0.20$0.10$2.28 06/12$0.10–$2.23$0.103
$260.00Aug 21$0.45$3.70$2.08$4.40 06/23$1.70–$5.95$2.084
$260.00Nov 20$6.00$9.60$7.80$10.70 06/24$5.80–$12.50$7.805
$260.00Dec 18$7.00$10.90$8.95--$7.00–$14.00$7.001
$250.00Jul 17$0.00$2.15$1.08$2.76 06/03$0.63–$1.98$1.081
$250.00Sep 18$1.25$4.70$2.98$5.00 06/22$2.13–$6.05$2.9858
$250.00Nov 20$4.00$7.80$5.90--$4.58–$10.15$4.006
$250.00Dec 18$5.40$9.20$7.30$9.50 06/15$5.45–$11.15$7.302
$240.00Jul 17$0.00$0.30$0.15$2.90 05/15$0.15–$1.50$0.151
$240.00Sep 18$0.50$3.90$2.20--$1.78–$4.70$0.5035
$240.00Nov 20$3.10$6.50$4.80--$3.65–$8.05$3.103
$230.00Jul 17$0.00$2.15$1.08$1.65 05/29$0.10–$1.38$1.084
$230.00Aug 21$0.00$2.50$1.25--$1.20–$2.75--13
$230.00Nov 20$2.30$5.50$3.90--$2.90–$6.25$2.303
$230.00Dec 18$3.10$6.50$4.80$4.09 07/10$3.85–$7.35$4.092
$400.00Aug 21$83.60$87.10$85.35$113.50 05/28$67.25–$104.90$85.35--
$220.00Jul 17$0.00$2.15$1.08$0.05 06/26$0.13–$1.33$0.053
$220.00Aug 21$0.00$2.35$1.18--$1.13–$1.93--12
$220.00Sep 18$0.00$3.00$1.50$2.10 06/10$1.45–$2.93$1.501
$210.00Sep 18$0.00$2.70$1.35$1.40 06/17$1.33–$2.25$1.351
$210.00Nov 20$1.00$4.10$2.55--$1.95–$4.18$1.004
$210.00Dec 18$1.50$4.60$3.05$3.10 06/29$2.17–$4.65$3.051
$420.00Jul 17$103.60$106.40$105.00$133.50 05/28$87.30–$125.05$105.00--
$420.00Sep 18$103.60$107.10$105.35$133.50 05/28$87.40–$125.05$105.35--
$420.00Nov 20$103.80$106.80$105.30$133.50 05/28$88.10–$125.05$105.30--
$200.00Aug 21$0.00$2.20$1.10--$0.73–$1.50--2
$200.00Nov 20$0.05$3.40$1.73$4.25 05/20$1.65–$2.85$1.732
$195.00Aug 21$0.00$2.15$1.08--$0.65–$1.43--1
$195.00Dec 18$0.40$3.80$2.10--$1.78–$3.05$0.402
$190.00Nov 20$0.20$3.50$1.85--$1.02–$2.58$0.2011
$190.00Dec 18$0.50$3.70$2.10--$1.65–$2.80$0.504
$185.00Sep 18$0.00$2.30$1.15--$0.83–$1.55--1
$185.00Dec 18$0.30$3.50$1.90$3.00 05/15$1.60–$2.50$1.904
$180.00Nov 20$0.15$2.75$1.45--$1.45–$2.13$0.151
$175.00Aug 21$0.00$2.15$1.08--$0.57–$1.27--1
$175.00Nov 20$0.00$3.20$1.60--$1.35–$1.92--1
$175.00Dec 18$0.00$3.30$1.65$2.20 05/15$1.48–$2.00$1.651
$170.00Sep 18$0.00$2.20$1.10--$0.73–$1.38--1
$170.00Nov 20$0.00$3.10$1.55--$1.15–$1.93--2
$165.00Sep 18$0.00$2.15$1.08--$0.60–$1.33--1
$165.00Nov 20$0.00$2.95$1.48--$1.27–$1.70--1
$160.00Aug 21$0.00$2.15$1.08--$0.68–$1.20--1
$160.00Sep 18$0.00$2.15$1.08--$0.57–$1.27--1
$160.00Nov 20$0.00$1.15$0.57--$0.57–$1.70--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--$1.08–$1.20--2
$150.00Nov 20$0.00$2.65$1.33$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$2.45$1.23--$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 21
Total Puts 9
Put/Call Ratio 0.43
Net Difference 12

Prior's Put/Call Breakdown

Total Calls 25
Total Puts 13
Put/Call Ratio 0.52
Net Difference 12

Prior 7-Day Put/Call Summary

Total Calls 212
Total Puts 29
Average Put/Call Ratio 0.19
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