Tour v344
JLL
JONES LANG LASALLE I
$335.85 +2.42%
(7/16 15:08) ◀
|
Thursday, July 16, 2026 (6:02pm)
January 2026
|
▶
◀ 7/16 18:02

Option Volume

Detail
ℹ
Current (07/16) 15
Calls: 2 (13%)
Puts: 13 (87%)
Prior (07/15) 444
Calls: 424 (95%)
Puts: 20 (5%)
Current vs Prior -96.62%
Calls: -99.53% (Calls)
Puts: -35.00% (Puts)
Prior 7-Day Total 670
Calls: 620 (93%)
Puts: 50 (7%)
Prior 7-Day Average 95
Calls: 88 (93%)
Puts: 7 (7%)
Current vs Prior 7-Day Avg -84.33%
Calls: -97.74%
Puts: +82.00%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/16) $4.2K
Calls: $310 (7%)
Puts: $3.9K (93%)
Prior (07/15) $481.1K
Calls: $467.5K (97%)
Puts: $13.7K (3%)
Current vs Prior -99.12%
Calls: -99.93%
Puts: -71.20%
Prior 7-Day Total $877.3K
Calls: $836.2K (95%)
Puts: $41.1K (5%)
Prior 7-Day Average $125.3K
Calls: $119.5K (95%)
Puts: $5.9K (5%)
Current vs Prior 7-Day Avg -96.61%
Calls: -99.74%
Puts: -32.94%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/16) 6.50
Prior (07/15) 0.05
Current vs Prior +13680.00%
Prior 7-Day Average 0.19
Current vs Prior 7-Day Avg +3329.82%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/16) 2,670
Calls: 1,587 (59%)
Puts: 1,083 (41%)
Prior (07/15) 468
Calls: 459 (98%)
Puts: 9 (2%)
Current vs Prior +470.51%
Prior 7-Day Total 15,143
Calls: 8,667 (57%)
Puts: 6,476 (43%)
Prior 7-Day Average 2,163
Calls: 1,238 (57%)
Puts: 925 (43%)
Current vs Prior 7-Day Avg +23.42%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 3.65% | 10.84%3.65% | 10.84%
Prior 4.57% | 11.47%4.57% | 11.47%
Current vs Prior -20.26% | -5.48%-20.26% | -5.48%
Prior 7-Day Avg 5.44% | 11.94%5.44% | 11.94%
Current vs 7-Day Avg -32.90% | -9.23%-32.89% | -9.23%
Prior 7-Day Eod 4.57% | 11.47%4.57% | 11.47%
Current vs 7-Day Eod -20.26% | -5.48%-20.26% | -5.48%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 53.26% | 17.48%
Calls: 61.26% | 17.68%
Puts: 45.26% | 17.27%
Prior 33.80% | 13.59%
Calls: 29.15% | 12.26%
Puts: 38.46% | 14.91%
Current vs Prior +57.57% | +28.62%
Prior 7-Day Avg 36.93% | 16.58%
Calls: 35.95% | 15.58%
Puts: 37.91% | 17.58%
Current vs 7-Day Avg +44.21% | +5.42%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 93% of dollar volume in puts ($3.9K) vs calls ($310). Light premium activity with dollar volume down 99% vs prior. Below-average activity with volume down 97% vs prior. Extreme bearish P/C ratio of 6.50 - heavy put buying.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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 8.9%, best 8.9%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Jul 1734.5037.70$36.108.9%--0.92136
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 0.76, highest 0.92)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Jul 1734.5037.70$36.108.9%--0.92136
$320.00Jul 1714.6018.00$16.3020.9%--0.87189
$310.00Aug 2132.1035.60$33.8510.3%--0.7521
$320.00Aug 2124.5027.40$25.9511.2%--0.68140
$330.00Aug 2118.4021.00$19.7013.2%--0.5826
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 3 active (total vol 13, top 10)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Jul 170.003.10$1.55200.0%20.306
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Aug 210.903.90$2.40125.0%100.1081
$310.00Aug 215.508.20$6.8539.4%10.252

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 175.5%, max 405.1%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$320.00Jul 17Aug 2189.1%38.3%132.6%--329
$350.00Jul 17Aug 2182.1%35.6%130.7%--36
$340.00Jul 17Aug 2149.9%37.4%33.5%2211
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$280.00Jul 17Aug 21238.7%47.3%405.1%10168

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 7 found (best R:R 21.22, avg 5.99)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$340.00$350.00Jul 17$0.45$9.55$0.4521.22$340.45
$350.00$370.00Aug 21$5.37$14.63$5.372.72$355.37
$340.00$350.00Aug 21$4.60$5.40$4.601.17$344.60
$330.00$340.00Aug 21$5.85$4.15$5.850.71$335.85
$320.00$330.00Aug 21$6.25$3.75$6.250.60$326.25
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$300.00$290.00Jul 17$0.93$9.07$0.939.75$299.07
$310.00$280.00Aug 21$4.45$25.55$4.455.74$305.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 99.00, avg 11.02)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$300.00$320.00Jul 17$19.80$19.80$0.2099.00$319.80
$310.00$320.00Aug 21$7.90$7.90$2.103.76$317.90
$320.00$340.00Jul 17$14.75$14.75$5.252.81$334.75
$320.00$330.00Aug 21$6.25$6.25$3.751.67$326.25
$330.00$340.00Aug 21$5.85$5.85$4.151.41$335.85
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossR:RBE
$310.00$280.00Aug 21$4.45$4.45$25.550.17$305.55
$300.00$290.00Jul 17$0.93$0.93$9.070.10$299.07

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $7.86, cheapest $1.32)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$350.00Jul 17Aug 21$8.1582.1%35.6%
$320.00Jul 17Aug 21$9.6589.1%38.3%
$340.00Jul 17Aug 21$12.3049.9%37.4%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$280.00Jul 17Aug 21$1.32238.7%47.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 11.07% of stock, avg 11.59%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$300.00Jul 17$36.10$1.08$37.18$262.82$337.1811.07%
$310.00Aug 21$33.85$6.85$40.70$269.30$350.7012.12%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 10 found (cheapest 0.65% of stock, avg 2.72%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$350.00$300.00Jul 17$1.10$1.08$2.18$297.82$352.18
$350.00$280.00Jul 17$1.10$1.08$2.18$277.82$352.18
$340.00$300.00Jul 17$1.55$1.08$2.63$297.37$342.63
$340.00$280.00Jul 17$1.55$1.08$2.63$277.37$342.63
$370.00$280.00Aug 21$3.88$2.40$6.28$273.72$376.28
$370.00$310.00Aug 21$3.88$6.85$10.73$299.27$380.73
$350.00$280.00Aug 21$9.25$2.40$11.65$268.35$361.65
$350.00$310.00Aug 21$9.25$6.85$16.10$293.90$366.10
$340.00$280.00Aug 21$13.85$2.40$16.25$263.75$356.25
$340.00$310.00Aug 21$13.85$6.85$20.70$289.30$360.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 3.63, avg credit $9.49)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
290/300320/340Jul 17$15.68$4.323.63$284.32$335.68
280/310320/330Aug 21$10.70$19.300.55$299.30$330.70
280/310330/340Aug 21$10.30$19.700.52$299.70$340.30
280/310350/370Aug 21$9.82$20.180.49$300.18$359.82
280/310340/350Aug 21$9.05$20.950.43$300.95$349.05
290/300340/350Jul 17$1.38$8.620.16$298.62$341.38

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 24.00, cheapest $0.40)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$320.00$330.00$340.00Aug 21$0.40$9.6024.00
$330.00$340.00$350.00Aug 21$1.25$8.757.00
$310.00$320.00$330.00Aug 21$1.65$8.355.06
$300.00$320.00$340.00Jul 17$5.05$14.952.96
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$280.00$290.00$300.00Jul 17$1.86$8.144.38

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 $-0.65, 4 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$340.00$350.001:2Jul 17-$0.65$9.35
$340.00$350.001:2Aug 21-$4.65$5.35
$330.00$340.001:2Aug 21-$8.00$2.00
$350.00$370.001:2Aug 21$1.49$18.51
$300.00$320.001:2Jul 17$3.50$16.50
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$290.00$280.001:2Jul 17-$2.01$7.99
$310.00$280.001:2Aug 21$2.05$27.95
$300.00$290.001:2Jul 17$0.78$9.22

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 3.60%, avg 2.16%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$340.00Aug 21$12.100.481.2%3.60%4.84%--205
$350.00Aug 21$7.500.384.2%2.23%6.45%--26
$370.00Aug 21$2.150.2010.2%0.64%10.81%--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. 166 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 $138.50/$142.00) — try a limit near $138.50. Also watch the $220.00 11-20 call last traded $108.96 on 07/01 (now $119.60/$123.10) — try a limit near $119.60; the $230.00 08-21 call last traded $94.80 on 07/09 (now $105.40/$109.40) — try a limit near $105.40. Most tradeable put: the $300.00 12-18 put last traded $19.00 on 07/02 (now $13.00/$16.60) — try a limit near $14.80.
CALLS (89)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$340.00Jul 17$0.00$3.10$1.55$3.00 07/06$1.05–$4.10$1.556
$340.00Aug 21$12.10$15.60$13.85$15.20 07/07$4.80–$14.65$13.85205
$340.00Nov 20$27.00$30.40$28.70--$12.50–$28.70$27.005
$340.00Sep 18$17.00$20.50$18.75--$18.75–$18.75—$17.003
$340.00Dec 18$29.50$33.00$31.25--$31.25–$31.25—$29.502
$330.00Jul 17$5.50$8.70$7.10$5.00 07/02$1.35–$9.40$5.502
$330.00Aug 21$18.40$21.00$19.70$21.50 07/07$6.65–$20.20$19.7026
$330.00Nov 20$32.50$35.80$34.15$26.20 07/09$15.35–$34.15$32.5010
$330.00Dec 18$35.30$38.40$36.85$18.55 05/18$17.35–$36.85$35.303
$350.00Aug 21$7.50$11.00$9.25$3.30 06/17$3.28–$10.40$7.5026
$350.00Sep 18$12.10$15.50$13.80$11.60 07/02$4.85–$14.00$12.1010
$350.00Nov 20$22.00$24.80$23.40$19.40 07/10$9.95–$23.50$22.00200
$350.00Dec 18$24.70$28.10$26.40$11.50 06/22$11.85–$26.40$24.704
$350.00Jul 17$0.00$2.20$1.10--$1.10–$1.10—--10
$320.00Jul 17$14.60$18.00$16.30$10.20 07/08$2.80–$16.65$14.60189
$320.00Aug 21$24.50$27.40$25.95$22.50 07/06$9.05–$25.95$24.50140
$320.00Nov 20$38.50$41.60$40.05$33.60 07/10$18.95–$40.05$38.5041
$360.00Aug 21$4.30$7.90$6.10$7.60 07/07$2.50–$6.90$6.103
$360.00Dec 18$20.60$23.90$22.25$10.25 05/18$9.55–$22.25$20.603
$360.00Sep 18$8.10$11.80$9.95--$9.95–$9.95—$8.101
$360.00Nov 20$17.50$21.10$19.30--$19.30–$19.30—$17.505
$310.00Jul 17$24.60$28.20$26.40$8.30 06/29$5.40–$26.40$24.607
$310.00Aug 21$32.10$35.60$33.85$29.40 07/09$12.55–$33.85$32.1021
$310.00Sep 18$36.00$39.40$37.70$14.20 06/22$15.85–$37.70$36.001
$310.00Nov 20$45.00$48.00$46.50--$46.50–$46.50—$45.002
$370.00Aug 21$2.15$5.60$3.88$2.10 06/26$1.83–$4.55$2.1525
$370.00Dec 18$16.50$20.00$18.25$7.40 06/08$7.65–$18.25$16.501
$370.00Nov 20$14.20$17.00$15.60--$15.60–$15.60—$14.2010
$300.00Jul 17$34.50$37.70$36.10$21.50 07/01$9.25–$36.10$34.50136
$300.00Aug 21$40.30$43.70$42.00$16.45 06/02$16.85–$42.00$40.307
$300.00Sep 18$43.50$47.20$45.35$20.80 06/18$20.15–$45.35$43.507
$300.00Nov 20$52.00$54.90$53.45$47.30 07/09$27.70–$53.45$52.00126
$380.00Aug 21$0.60$3.90$2.25$0.90 06/23$1.05–$2.95$0.906
$380.00Sep 18$3.20$6.40$4.80$2.97 06/26$2.42–$5.35$3.2028
$380.00Dec 18$12.90$16.30$14.60$3.90 06/02$6.40–$14.90$12.902
$290.00Jul 17$44.50$48.10$46.30$27.00 06/26$14.05–$46.30$44.503
$290.00Aug 21$48.90$52.50$50.70$30.70 06/17$22.10–$50.70$48.901
$290.00Sep 18$51.70$55.30$53.50$43.11 07/01$25.20–$53.50$51.701
$290.00Nov 20$59.00$62.20$60.60$36.45 06/25$32.95–$60.60$59.0043
$290.00Dec 18$61.50$64.40$62.95$38.50 06/04$35.35–$62.95$61.502
$390.00Aug 21$0.00$3.20$1.60$0.60 06/17$1.02–$1.90$0.602
$390.00Sep 18$1.20$4.90$3.05$2.00 06/26$1.75–$3.50$2.0027
$390.00Nov 20$8.00$11.70$9.85--$9.85–$9.85—$8.0020
$390.00Dec 18$10.50$13.60$12.05--$12.05–$12.05—$10.501
$280.00Jul 17$54.50$57.70$56.10$27.58 06/10$20.80–$56.10$54.502
$280.00Dec 18$69.00$71.90$70.45$43.00 06/02$41.35–$70.45$69.00--
$280.00Nov 20$67.00$69.90$68.45--$68.45–$68.45—$67.003
$400.00Jul 17$0.00$2.15$1.08$0.45 05/14$0.57–$1.08$0.451
$400.00Aug 21$0.00$2.65$1.33$1.61 05/14$0.60–$1.60$1.333
$400.00Sep 18$0.80$4.00$2.40$1.25 06/26$1.30–$2.55$1.25114
$400.00Nov 20$5.90$9.40$7.65$2.80 06/02$3.30–$8.00$5.901
$400.00Dec 18$7.80$11.50$9.65$8.50 07/10$4.03–$9.65$8.501
$270.00Aug 21$67.10$70.60$68.85$32.32 05/15$35.05–$68.85$67.105
$270.00Nov 20$75.00$78.30$76.65$65.50 07/02$45.20–$76.65$75.002
$270.00Dec 18$77.00$79.90$78.45--$78.45–$78.45—$77.001
$410.00Sep 18$0.05$3.60$1.83$0.80 06/24$1.02–$1.98$0.802
$260.00Sep 18$78.20$81.80$80.00--$80.00–$80.00—$78.204
$420.00Sep 18$0.00$3.10$1.55$0.60 06/17$0.90–$1.70$0.602
$420.00Aug 21$0.00$2.25$1.13--$1.13–$1.13—--1
$420.00Nov 20$2.75$6.20$4.47--$4.47–$4.47—$2.7510
$250.00Aug 21$85.70$89.90$87.80--$87.80–$87.80—$85.704
$430.00Aug 21$0.00$2.20$1.10--$1.10–$1.10—--2
$240.00Nov 20$101.10$104.40$102.75--$102.75–$102.75—$101.101
$440.00Jul 17$0.00$2.15$1.08--$1.08–$1.08—--5
$440.00Aug 21$0.00$2.15$1.08--$1.08–$1.08—--3
$230.00Jul 17$103.90$108.40$106.15$63.43 05/14$66.50–$106.15$103.902
$230.00Aug 21$105.40$109.40$107.40$94.80 07/09$69.10–$107.40$105.401
$450.00Sep 18$0.00$2.40$1.20$0.35 06/01$0.68–$1.27$0.351
$450.00Jul 17$0.00$2.15$1.08--$1.08–$1.08—--3
$450.00Nov 20$0.45$3.80$2.13--$2.13–$2.13—$0.451
$220.00Nov 20$119.60$123.10$121.35$108.96 07/01$83.85–$121.35$119.602
$460.00Sep 18$0.00$2.30$1.15$0.40 06/05$0.57–$1.23$0.403
$460.00Jul 17$0.00$2.15$1.08--$1.08–$1.08—--3
$460.00Aug 21$0.00$2.15$1.08--$1.08–$1.08—--2
$470.00Sep 18$0.00$2.25$1.13$0.35 06/01$0.57–$1.20$0.352
$470.00Dec 18$0.05$3.60$1.83$1.50 07/10$1.35–$2.03$1.502
$470.00Aug 21$0.00$2.15$1.08--$1.08–$1.08—--2
$470.00Nov 20$0.00$3.40$1.70--$1.70–$1.70—--1
$200.00Nov 20$138.50$142.00$140.25$113.00 06/17$101.55–$140.25$138.501
$480.00Sep 18$0.00$2.20$1.10$0.35 06/08$0.57–$1.20$0.351
$480.00Dec 18$0.05$3.50$1.78$1.20 07/10$1.33–$1.78$1.201
$480.00Aug 21$0.00$2.15$1.08--$1.08–$1.08—--2
$490.00Sep 18$0.00$2.15$1.08$0.20 06/17$0.38–$1.18$0.203
$490.00Dec 18$0.00$3.30$1.65$0.95 07/10$0.80–$1.70$0.951
$490.00Aug 21$0.00$2.15$1.08--$1.08–$1.08—--1
$500.00Sep 18$0.00$2.15$1.08$0.45 05/22$0.57–$1.18$0.452
$500.00Aug 21$0.00$2.15$1.08--$1.08–$1.08—--1
$500.00Nov 20$0.00$2.65$1.33--$1.33–$1.33—--7
$520.00Nov 20$0.00$2.40$1.20--$1.20–$1.20—--2
PUTS (77)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$330.00Jul 17$0.30$3.20$1.75$10.19 07/02$1.75–$35.30$1.753
$330.00Aug 21$11.00$13.80$12.40--$12.40–$12.40—$11.001
$330.00Sep 18$14.20$17.90$16.05--$16.05–$16.05—$14.201
$320.00Jul 17$0.00$2.25$1.13$11.60 06/29$1.13–$26.60$1.133
$320.00Sep 18$10.50$14.40$12.45--$12.45–$12.45—$10.501
$360.00Jul 17$22.10$25.60$23.85$73.50 05/28$23.85–$65.05$23.85--
$310.00Jul 17$0.00$2.40$1.20$2.00 07/09$1.20–$19.20$1.206
$310.00Sep 18$7.60$11.40$9.50$9.80 07/07$9.50–$26.90$9.502
$310.00Aug 21$5.50$8.20$6.85--$6.85–$6.85—$5.502
$300.00Jul 17$0.00$2.15$1.08$1.00 07/08$0.80–$12.70$1.00135
$300.00Aug 21$2.95$6.40$4.68$12.70 06/26$4.68–$19.05$4.683
$300.00Nov 20$11.10$14.60$12.85$12.90 07/07$12.85–$27.40$12.8514
$300.00Dec 18$13.00$16.60$14.80$19.00 07/02$14.80–$29.05$14.802
$300.00Sep 18$5.40$9.20$7.30--$7.30–$7.30—$5.4073
$290.00Jul 17$0.00$0.30$0.15$3.60 06/30$0.15–$8.15$0.1511
$290.00Sep 18$3.40$7.40$5.40$7.40 07/02$5.40–$17.35$5.401
$290.00Nov 20$9.00$12.50$10.75$12.70 07/02$10.75–$22.80$10.751
$290.00Aug 21$1.65$5.50$3.58--$3.58–$3.58—$1.656
$280.00Jul 17$0.00$2.15$1.08$2.56 06/29$0.15–$5.10$1.0887
$280.00Aug 21$0.90$3.90$2.40$5.56 06/29$2.40–$11.00$2.4081
$280.00Sep 18$2.35$6.00$4.18$5.20 07/02$4.18–$13.65$4.181
$280.00Nov 20$6.50$10.10$8.30$10.50 07/02$8.30–$18.85$8.30407
$400.00Aug 21$62.00$66.10$64.05$113.50 05/28$64.05–$104.90$64.05--
$270.00Jul 17$0.00$2.15$1.08$0.15 07/07$0.10–$3.15$0.159
$270.00Aug 21$0.15$3.50$1.83$6.50 06/24$1.83–$8.15$1.835
$270.00Sep 18$1.25$4.90$3.08$8.20 06/25$3.08–$10.65$3.083
$270.00Nov 20$5.10$8.80$6.95$12.20 06/16$6.95–$15.35$6.954
$270.00Dec 18$5.90$9.50$7.70$9.50 07/09$7.70–$16.90$7.702
$260.00Jul 17$0.00$2.15$1.08$2.28 06/12$0.10–$2.20$1.083
$260.00Aug 21$0.00$3.20$1.60$4.40 06/23$1.60–$5.95$1.605
$260.00Nov 20$3.50$7.30$5.40$10.70 06/24$5.40–$12.50$5.405
$260.00Dec 18$4.60$8.00$6.30--$6.30–$6.30—$4.601
$420.00Jul 17$82.00$85.60$83.80$133.50 05/28$83.80–$125.05$83.80--
$420.00Sep 18$82.00$86.10$84.05$133.50 05/28$84.05–$125.05$84.05--
$420.00Nov 20$83.70$86.70$85.20$133.50 05/28$85.20–$125.05$85.20--
$250.00Jul 17$0.00$2.15$1.08$2.76 06/03$0.63–$1.98$1.081
$250.00Sep 18$0.10$3.50$1.80$5.00 06/22$1.80–$6.05$1.8058
$250.00Dec 18$3.10$7.10$5.10$9.50 06/15$5.10–$11.15$5.102
$250.00Nov 20$2.55$6.20$4.38--$4.38–$4.38—$2.556
$240.00Jul 17$0.00$2.15$1.08$2.90 05/15$0.15–$1.50$1.081
$240.00Sep 18$0.00$3.20$1.60--$1.60–$1.60—--35
$240.00Nov 20$1.70$4.70$3.20--$3.20–$3.20—$1.703
$230.00Jul 17$0.00$2.15$1.08$1.65 05/29$0.10–$1.38$1.084
$230.00Dec 18$1.60$4.70$3.15$4.09 07/10$3.15–$7.35$3.152
$230.00Aug 21$0.00$2.50$1.25--$1.25–$1.25—--13
$230.00Nov 20$1.00$4.00$2.50--$2.50–$2.50—$1.003
$220.00Jul 17$0.00$2.15$1.08$0.05 06/26$0.13–$1.33$0.053
$220.00Sep 18$0.00$2.85$1.43$2.10 06/10$1.43–$2.93$1.431
$220.00Aug 21$0.00$2.35$1.18--$1.18–$1.18—--12
$210.00Sep 18$0.00$2.60$1.30$1.40 06/17$1.27–$2.25$1.301
$210.00Dec 18$0.60$3.70$2.15$3.10 06/29$2.15–$4.65$2.151
$210.00Nov 20$0.05$3.50$1.78--$1.78–$1.78—$0.054
$200.00Nov 20$0.00$3.30$1.65$4.25 05/20$1.65–$2.78$1.652
$200.00Aug 21$0.00$2.20$1.10--$1.10–$1.10—--2
$195.00Aug 21$0.00$2.15$1.08--$1.08–$1.08—--1
$195.00Dec 18$0.05$3.40$1.73--$1.73–$1.73—$0.052
$190.00Nov 20$0.00$3.20$1.60--$1.60–$1.60—--11
$190.00Dec 18$0.00$3.30$1.65--$1.65–$1.65—--4
$185.00Dec 18$0.00$3.20$1.60$3.00 05/15$1.60–$2.50$1.604
$185.00Sep 18$0.00$2.25$1.13--$1.13–$1.13—--1
$180.00Nov 20$0.00$3.00$1.50--$1.50–$1.50—--1
$175.00Dec 18$0.00$3.10$1.55$2.20 05/15$1.48–$1.98$1.551
$175.00Aug 21$0.00$2.15$1.08--$1.08–$1.08—--1
$175.00Nov 20$0.00$2.95$1.48--$1.48–$1.48—--1
$170.00Sep 18$0.00$2.15$1.08--$1.08–$1.08—--1
$170.00Nov 20$0.00$2.90$1.45--$1.45–$1.45—--2
$165.00Sep 18$0.00$2.15$1.08--$1.08–$1.08—--1
$165.00Nov 20$0.00$2.80$1.40--$1.40–$1.40—--1
$160.00Aug 21$0.00$2.15$1.08--$1.08–$1.08—--1
$160.00Sep 18$0.00$2.15$1.08--$1.08–$1.08—--1
$160.00Nov 20$0.00$2.70$1.35--$1.35–$1.35—--2
$155.00Aug 21$0.00$2.15$1.08--$1.08–$1.08—--1
$155.00Nov 20$0.00$2.65$1.33--$1.33–$1.33—--2
$150.00Nov 20$0.00$2.60$1.30$0.78 05/19$0.68–$1.48$0.785
$150.00Aug 21$0.00$2.15$1.08--$1.08–$1.08—--2
$145.00Aug 21$0.00$2.15$1.08--$1.08–$1.08—--2
$145.00Nov 20$0.00$2.40$1.20--$1.20–$1.20—--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 2
Total Puts 13
Put/Call Ratio 6.50
Net Difference -11

Prior's Put/Call Breakdown

Total Calls 424
Total Puts 20
Put/Call Ratio 0.05
Net Difference 404

Prior 7-Day Put/Call Summary

Total Calls 620
Total Puts 50
Average Put/Call Ratio 0.19
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