Tour v325
JLL
JONES LANG LASALLE I
$321.49 -0.91%
(7/10 18:02) ◀
|
Monday, July 13, 2026 (3:05pm)
January 2026
|
▶ (7/13 18:02)
◀ 7/13 15:07 ▶

Option Volume

Detail
ℹ
Current (07/13 3:05pm) 38
Calls: 25 (66%)
Puts: 13 (34%)
Prior (07/10) 26
Calls: 24 (92%)
Puts: 2 (8%)
Current vs Prior +46.15%
Calls: +4.17% (Calls)
Puts: +550.00% (Puts)
Prior 7-Day Total 205
Calls: 188 (81%)
Puts: 43 (19%)
Prior 7-Day Average 29
Calls: 26 (81%)
Puts: 6 (19%)
Current vs Prior 7-Day Avg +29.76%
Calls: -6.91%
Puts: +111.63%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/13 3:05pm) $20.0K
Calls: $7.0K (35%)
Puts: $13.0K (65%)
Prior (07/10) $40.5K
Calls: $39.6K (98%)
Puts: $844 (2%)
Current vs Prior -50.56%
Calls: -82.33%
Puts: +1440.28%
Prior 7-Day Total $386.2K
Calls: $399.4K (94%)
Puts: $27.2K (6%)
Prior 7-Day Average $55.2K
Calls: $57.1K (94%)
Puts: $3.9K (6%)
Current vs Prior 7-Day Avg -63.75%
Calls: -87.73%
Puts: +234.42%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/13 3:05pm) 0.52
Prior (07/10) 0.08
Current vs Prior +524.00%
Prior 7-Day Average 1.14
Current vs Prior 7-Day Avg -54.28%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/13 3:05pm) 2,484
Calls: 1,408 (57%)
Puts: 1,076 (43%)
Prior (07/10) 2,451
Calls: 1,374 (56%)
Puts: 1,077 (44%)
Current vs Prior +1.35%
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 +4.60%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 5.20% | 11.76%5.20% | 11.76%
Prior 6.37% | 12.24%6.37% | 12.24%
Current vs Prior -18.38% | -3.92%-18.38% | -3.92%
Prior 7-Day Avg 6.95% | 12.48%6.18% | 12.15%
Current vs 7-Day Avg -25.18% | -5.75%-15.91% | -3.16%
Prior 7-Day Eod 6.37% | 12.24%5.52% | 11.99%
Current vs 7-Day Eod -18.38% | -3.92%-5.80% | -1.88%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 38.52% | 15.88%
Calls: 49.01% | 16.07%
Puts: 28.02% | 15.70%
Prior 34.45% | 18.13%
Calls: 31.39% | 16.27%
Puts: 37.50% | 20.00%
Current vs Prior +11.81% | -12.41%
Prior 7-Day Avg 28.21% | 16.39%
Calls: 28.14% | 15.23%
Puts: 28.27% | 17.55%
Current vs 7-Day Avg +36.56% | -3.09%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 65% put dollar volume ($13.0K). Light premium activity with dollar volume down 51% vs prior. Bullish P/C ratio of 0.52. P/C ratio rising 524% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
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. 5 found (avg delta 0.70, highest 0.91)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Jul 1720.9023.80$22.3513.0%--0.91136
$310.00Jul 1711.7015.00$13.3524.7%10.827
$310.00Aug 2122.5025.00$23.7510.5%--0.6521
$320.00Jul 174.508.20$6.3558.3%10.57270
$320.00Aug 2116.6019.50$18.0516.1%10.55140
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 6 active (total vol 16, top 10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 170.002.05$1.02201.0%100.10--
$310.00Jul 1711.7015.00$13.3524.7%10.827
$320.00Jul 174.508.20$6.3558.3%10.57270
$320.00Aug 2116.6019.50$18.0516.1%10.55140
$330.00Aug 2111.6014.60$13.1022.9%10.4626
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Aug 213.506.60$5.0561.4%20.205

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 57.1%, max 124.4%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$350.00Jul 17Aug 2161.8%37.2%66.4%1026
$320.00Jul 17Aug 2138.6%36.9%4.4%2410
$310.00Jul 17Aug 2139.5%38.8%1.8%128
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$280.00Jul 17Aug 2195.3%42.5%124.4%--171
$290.00Jul 17Aug 2177.8%41.2%88.7%216

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 7 found (best R:R 22.26, avg 5.65)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$320.00$350.00Jul 17$5.33$24.67$5.334.63$325.33
$350.00$370.00Aug 21$3.87$16.13$3.874.17$353.87
$330.00$350.00Aug 21$7.00$13.00$7.001.86$337.00
$320.00$330.00Aug 21$4.95$5.05$4.951.02$324.95
$310.00$320.00Aug 21$5.70$4.30$5.700.75$315.70
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$280.00$230.00Aug 21$2.15$47.85$2.1522.26$277.85
$290.00$280.00Aug 21$1.70$8.30$1.704.88$288.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 9.00, avg 1.65)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$300.00$310.00Jul 17$9.00$9.00$1.009.00$309.00
$310.00$320.00Jul 17$7.00$7.00$3.002.33$317.00
$310.00$320.00Aug 21$5.70$5.70$4.301.33$315.70
$320.00$330.00Aug 21$4.95$4.95$5.050.98$324.95
$330.00$350.00Aug 21$7.00$7.00$13.000.54$337.00
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossR:RBE
$290.00$280.00Aug 21$1.70$1.70$8.300.20$288.30
$280.00$230.00Aug 21$2.15$2.15$47.850.04$277.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $6.65, cheapest $2.22)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$350.00Jul 17Aug 21$5.0861.8%37.2%
$310.00Jul 17Aug 21$10.4039.5%38.8%
$320.00Jul 17Aug 21$11.7038.6%36.9%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$280.00Jul 17Aug 21$2.2295.3%42.5%
$290.00Jul 17Aug 21$3.8577.8%41.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1 found (cheapest 7.20% of stock, avg 7.20%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$300.00Jul 17$22.35$0.80$23.15$276.85$323.157.20%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 9 found (cheapest 0.57% of stock, avg 2.57%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$350.00$300.00Jul 17$1.02$0.80$1.82$298.18$351.82
$350.00$280.00Jul 17$1.02$1.13$2.15$277.85$352.15
$350.00$290.00Jul 17$1.02$1.20$2.22$287.78$352.22
$370.00$280.00Aug 21$2.23$3.35$5.58$274.42$375.58
$370.00$290.00Aug 21$2.23$5.05$7.28$282.72$377.28
$350.00$280.00Aug 21$6.10$3.35$9.45$270.55$359.45
$350.00$290.00Aug 21$6.10$5.05$11.15$278.85$361.15
$330.00$280.00Aug 21$13.10$3.35$16.45$263.55$346.45
$330.00$290.00Aug 21$13.10$5.05$18.15$271.85$348.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 8 found (best R:R 2.85, avg credit $7.30)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
280/290310/320Aug 21$7.40$2.602.85$282.60$317.40
280/290320/330Aug 21$6.65$3.351.99$283.35$326.65
280/290330/350Aug 21$8.70$11.300.77$281.30$338.70
280/290350/370Aug 21$5.57$14.430.39$284.43$355.57
230/280330/350Aug 21$9.15$40.850.22$270.85$339.15
230/280310/320Aug 21$7.85$42.150.19$272.15$317.85
230/280320/330Aug 21$7.10$42.900.17$272.90$327.10
230/280350/370Aug 21$6.02$43.980.14$273.98$356.02

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 3 found (best R:R 12.33, cheapest $0.75)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$310.00$320.00$330.00Aug 21$0.75$9.2512.33
$330.00$350.00$370.00Aug 21$3.13$16.875.39
$300.00$310.00$320.00Jul 17$2.00$8.004.00
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. 10 found (best net $-1.06, 5 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$300.00$310.001:2Jul 17-$4.35$5.65
$320.00$330.001:2Aug 21-$8.15$1.85
$320.00$350.001:2Jul 17$4.31$25.69
$330.00$350.001:2Aug 21$0.90$19.10
$350.00$370.001:2Aug 21$1.64$18.36
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$290.00$280.001:2Jul 17-$1.06$8.94
$300.00$290.001:2Jul 17-$1.60$8.40
$290.00$280.001:2Aug 21-$1.65$8.35
$280.00$230.001:2Aug 21$0.95$49.05

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 3.61%, avg 1.71%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$330.00Aug 21$11.600.462.6%3.61%6.26%126
$350.00Aug 21$4.400.278.9%1.37%10.24%--26
$370.00Aug 21$0.450.1315.1%0.14%15.23%--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. 160 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 $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/$112.30) — try a limit near $108.96; the $230.00 08-21 call last traded $94.80 on 07/09 (now $93.90/$97.60) — try a limit near $94.80. Most tradeable put: the $300.00 12-18 put last traded $19.00 on 07/02 (now $16.80/$20.50) — try a limit near $18.65.
CALLS (84)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$320.00Jul 17$7.20$10.60$8.90$10.20 07/08$3.00–$16.65$8.90270
$320.00Aug 21$18.70$22.00$20.35$22.50 07/06$9.05–$25.90$20.35140
$320.00Nov 20$33.10$35.60$34.35$33.60 07/10$18.95–$38.70$33.6031
$330.00Jul 17$2.05$5.10$3.58$5.00 07/02$1.60–$9.40$3.584
$330.00Aug 21$13.30$16.50$14.90$21.50 07/07$6.65–$20.20$14.9026
$330.00Nov 20$26.40$30.30$28.35$26.20 07/09$15.35–$33.30$26.4010
$330.00Dec 18$29.40$33.00$31.20$18.55 05/18$17.35–$36.05$29.403
$310.00Jul 17$14.80$18.20$16.50$8.30 06/29$5.40–$24.70$14.807
$310.00Aug 21$24.70$28.00$26.35$29.40 07/09$12.55–$33.00$26.3521
$310.00Sep 18$29.10$32.50$30.80$14.20 06/22$15.85–$36.20$29.101
$310.00Nov 20$38.20$41.40$39.80--$23.20–$45.40$38.202
$340.00Jul 17$0.00$3.10$1.55$3.00 07/06$1.05–$4.10$1.556
$340.00Aug 21$8.80$11.90$10.35$15.20 07/07$4.80–$14.65$10.355
$340.00Sep 18$13.00$16.50$14.75--$6.80–$18.65$13.003
$340.00Nov 20$21.50$25.50$23.50--$12.50–$28.10$21.505
$340.00Dec 18$24.40$28.00$26.20--$14.50–$30.65$24.402
$300.00Jul 17$23.60$27.50$25.55$21.50 07/01$9.25–$33.55$23.60136
$300.00Aug 21$31.80$35.10$33.45$16.45 06/02$16.85–$40.35$31.807
$300.00Sep 18$35.40$39.20$37.30$20.80 06/18$20.15–$43.45$35.407
$300.00Nov 20$44.10$47.60$45.85$47.30 07/09$27.70–$51.65$45.85126
$350.00Aug 21$5.50$8.70$7.10$3.30 06/17$3.28–$10.40$5.5026
$350.00Sep 18$8.90$12.50$10.70$11.60 07/02$4.85–$14.00$10.7010
$350.00Nov 20$17.20$19.60$18.40$19.40 07/10$9.95–$23.50$18.40140
$350.00Dec 18$20.10$24.00$22.05$11.50 06/22$11.85–$25.70$20.104
$290.00Jul 17$33.20$37.00$35.10$27.00 06/26$14.05–$43.10$33.203
$290.00Aug 21$39.40$43.00$41.20$30.70 06/17$22.10–$48.55$39.401
$290.00Sep 18$42.60$46.40$44.50$43.11 07/01$25.20–$51.40$43.111
$290.00Nov 20$51.10$54.10$52.60$36.45 06/25$32.95–$59.35$51.1043
$290.00Dec 18$53.80$57.00$55.40$38.50 06/04$35.35–$61.35$53.802
$360.00Aug 21$2.85$6.20$4.53$7.60 07/07$2.50–$6.90$4.533
$360.00Nov 20$13.40$17.50$15.45--$7.90–$19.10$13.405
$360.00Dec 18$16.00$19.80$17.90$10.25 05/18$9.55–$21.80$16.003
$280.00Jul 17$43.00$47.00$45.00$27.58 06/10$20.80–$53.50$43.002
$280.00Nov 20$58.30$61.60$59.95--$38.70–$66.50$58.303
$280.00Dec 18$61.00$64.00$62.50$43.00 06/02$41.35–$68.90$61.00--
$370.00Aug 21$0.85$4.30$2.58$2.10 06/26$1.83–$4.55$2.1025
$370.00Nov 20$10.70$14.00$12.35--$6.10–$15.60$10.7010
$370.00Dec 18$13.00$17.00$15.00$7.40 06/08$7.65–$17.95$13.001
$270.00Aug 21$56.10$59.70$57.90$32.32 05/15$35.05–$66.25$56.105
$270.00Nov 20$65.80$69.40$67.60$65.50 07/02$45.20–$74.40$65.802
$270.00Dec 18$68.40$71.50$69.95--$47.65–$76.90$68.401
$380.00Aug 21$0.05$3.50$1.78$0.90 06/23$1.05–$2.95$0.906
$380.00Sep 18$1.90$5.60$3.75$2.97 06/26$2.53–$5.35$2.9728
$380.00Dec 18$9.80$14.00$11.90$3.90 06/02$6.40–$14.90$9.802
$260.00Sep 18$67.60$71.30$69.45--$45.50–$77.50$67.604
$390.00Aug 21$0.00$2.80$1.40$0.60 06/17$1.02–$1.90$0.602
$390.00Sep 18$0.60$4.60$2.60$2.00 06/26$1.75–$3.50$2.0027
$390.00Nov 20$5.80$9.60$7.70--$3.88–$10.05$5.8020
$390.00Dec 18$7.70$11.70$9.70--$4.90–$11.80$7.701
$250.00Aug 21$74.90$78.40$76.65--$51.15–$84.90$74.904
$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$0.75$3.80$2.28$1.25 06/26$1.30–$2.55$1.25114
$400.00Nov 20$4.10$7.90$6.00$2.80 06/02$3.03–$8.00$4.101
$400.00Dec 18$5.80$9.80$7.80$8.50 07/10$4.03–$9.65$7.80--
$240.00Nov 20$90.60$94.30$92.45--$67.15–$100.00$90.601
$410.00Sep 18$0.00$3.20$1.60$0.80 06/24$1.02–$1.98$0.802
$230.00Jul 17$92.60$96.40$94.50$63.43 05/14$66.50–$102.85$92.602
$230.00Aug 21$93.90$97.60$95.75$94.80 07/09$69.10–$104.20$94.801
$420.00Aug 21$0.00$2.20$1.10--$0.48–$1.27--1
$420.00Sep 18$0.00$3.10$1.55$0.60 06/17$0.90–$1.70$0.602
$420.00Nov 20$1.85$5.40$3.63--$1.95–$5.00$1.8510
$220.00Nov 20$108.80$112.30$110.55$108.96 07/01$83.85–$118.35$108.962
$430.00Aug 21$0.00$2.15$1.08--$0.57–$1.20--2
$440.00Aug 21$0.00$2.15$1.08--$0.57–$1.15--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–$1.27$0.351
$450.00Nov 20$0.05$3.60$1.83--$1.25–$2.38$0.051
$460.00Aug 21$0.00$2.15$1.08--$0.57–$1.10--2
$460.00Sep 18$0.00$2.30$1.15$0.40 06/05$0.57–$1.23$0.403
$470.00Aug 21$0.00$2.15$1.08--$0.57–$1.10--2
$470.00Sep 18$0.00$2.25$1.13$0.35 06/01$0.57–$1.20$0.352
$470.00Nov 20$0.00$3.20$1.60--$0.75–$1.80--1
$470.00Dec 18$0.05$3.50$1.78$1.50 07/10$1.27–$2.03$1.501
$480.00Aug 21$0.00$2.15$1.08--$0.48–$1.10--2
$480.00Sep 18$0.00$2.20$1.10$0.35 06/08$0.57–$1.20$0.351
$480.00Dec 18$0.00$3.30$1.65$1.20 07/10$1.25–$1.78$1.20--
$490.00Aug 21$0.00$2.15$1.08--$0.57–$1.10--1
$490.00Sep 18$0.00$2.20$1.10$0.20 06/17$0.38–$1.18$0.203
$490.00Dec 18$0.20$2.50$1.35$0.95 07/10$0.80–$1.70$0.95--
$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$2.90$1.45--$0.68–$1.55--7
$520.00Nov 20$0.00$0.95$0.48--$0.48–$1.35--2
PUTS (76)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$320.00Jul 17$2.75$5.70$4.22$11.60 06/29$3.48–$26.60$4.223
$320.00Sep 18$15.70$19.50$17.60--$14.20–$33.25$15.701
$330.00Jul 17$7.40$10.60$9.00$10.19 07/02$6.25–$35.30$9.003
$330.00Aug 21$17.10$20.00$18.55--$15.15–$38.95$17.101
$330.00Sep 18$20.40$24.00$22.20--$18.15–$40.45$20.401
$310.00Jul 17$0.00$3.80$1.90$2.00 07/09$1.85–$19.20$1.906
$310.00Sep 18$12.10$15.60$13.85$9.80 07/07$10.85–$26.90$12.102
$300.00Jul 17$0.00$3.00$1.50$1.00 07/08$1.45–$12.75$1.00135
$300.00Aug 21$5.60$8.90$7.25$12.70 06/26$6.15–$19.05$7.253
$300.00Sep 18$8.70$12.50$10.60--$8.35–$21.70$8.7073
$300.00Nov 20$15.00$18.80$16.90$12.90 07/07$14.35–$27.40$15.0014
$300.00Dec 18$16.80$20.50$18.65$19.00 07/02$16.15–$29.05$18.651
$290.00Jul 17$0.00$2.65$1.33$3.60 06/30$1.27–$8.40$1.3311
$290.00Aug 21$3.30$7.00$5.15--$4.53–$14.45$3.305
$290.00Sep 18$5.80$10.00$7.90$7.40 07/02$6.10–$17.35$7.401
$290.00Nov 20$11.80$15.50$13.65$12.70 07/02$11.45–$22.80$12.701
$360.00Jul 17$33.60$37.50$35.55$73.50 05/28$27.60–$65.05$35.55--
$280.00Jul 17$0.00$2.50$1.25$2.56 06/29$1.13–$5.65$1.2590
$280.00Aug 21$2.10$4.90$3.50$5.56 06/29$3.15–$11.00$3.5081
$280.00Sep 18$3.60$7.80$5.70$5.20 07/02$4.80–$13.65$5.201
$280.00Nov 20$9.40$13.00$11.20$10.50 07/02$9.20–$18.85$10.50403
$270.00Jul 17$0.00$2.40$1.20$0.15 07/07$1.08–$3.53$0.159
$270.00Aug 21$0.75$4.00$2.38$6.50 06/24$2.13–$8.15$2.385
$270.00Sep 18$2.15$6.10$4.13$8.20 06/25$3.58–$10.65$4.132
$270.00Nov 20$7.00$10.80$8.90$12.20 06/16$7.25–$15.35$8.904
$270.00Dec 18$8.60$12.10$10.35$9.50 07/09$8.75–$16.90$9.502
$260.00Jul 17$0.00$2.35$1.18$2.28 06/12$0.78–$2.25$1.183
$260.00Aug 21$0.00$3.40$1.70$4.40 06/23$1.70–$5.95$1.704
$260.00Nov 20$5.20$8.90$7.05$10.70 06/24$5.80–$12.50$7.055
$260.00Dec 18$6.70$10.20$8.45--$7.00–$14.00$6.701
$250.00Jul 17$0.00$2.25$1.13$2.76 06/03$0.63–$1.98$1.131
$250.00Sep 18$0.70$4.40$2.55$5.00 06/22$2.13–$6.05$2.5558
$250.00Nov 20$3.70$7.40$5.55--$4.58–$10.15$3.706
$250.00Dec 18$4.70$8.70$6.70$9.50 06/15$5.45–$11.15$6.702
$400.00Aug 21$73.50$77.70$75.60$113.50 05/28$67.25–$104.90$75.60--
$240.00Jul 17$0.00$0.30$0.15$2.90 05/15$0.15–$1.50$0.151
$240.00Sep 18$0.10$3.60$1.85--$1.78–$4.70$0.1035
$240.00Nov 20$2.60$6.20$4.40--$3.65–$8.05$2.603
$230.00Jul 17$0.00$2.20$1.10$1.65 05/29$0.48–$1.43$1.104
$230.00Aug 21$0.00$2.45$1.23--$1.23–$2.75--13
$230.00Nov 20$1.95$4.90$3.43--$2.90–$6.25$1.953
$230.00Dec 18$2.65$6.00$4.33$4.09 07/10$3.85–$7.35$4.093
$420.00Jul 17$93.60$97.70$95.65$133.50 05/28$87.30–$125.05$95.65--
$420.00Sep 18$93.90$97.70$95.80$133.50 05/28$87.40–$125.05$95.80--
$420.00Nov 20$94.40$97.60$96.00$133.50 05/28$88.10–$125.05$96.00--
$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--$1.17–$1.93--12
$220.00Sep 18$0.00$2.90$1.45$2.10 06/10$1.45–$2.93$1.451
$210.00Sep 18$0.00$2.65$1.33$1.40 06/17$1.33–$2.25$1.331
$210.00Nov 20$0.70$3.90$2.30--$1.95–$4.18$0.704
$210.00Dec 18$1.20$4.30$2.75$3.10 06/29$2.17–$4.65$2.751
$200.00Aug 21$0.00$2.20$1.10--$0.73–$1.50--2
$200.00Nov 20$0.60$3.60$2.10$4.25 05/20$1.65–$2.90$2.102
$195.00Aug 21$0.00$2.20$1.10--$0.65–$1.43--1
$195.00Dec 18$0.45$3.60$2.03--$1.78–$3.05$0.452
$190.00Nov 20$0.05$3.40$1.73--$1.02–$2.58$0.0511
$190.00Dec 18$0.25$3.50$1.88--$1.65–$2.80$0.254
$185.00Sep 18$0.00$2.35$1.18--$0.83–$1.55--1
$185.00Dec 18$0.20$3.40$1.80$3.00 05/15$1.60–$2.50$1.804
$180.00Nov 20$0.00$3.20$1.60--$1.55–$2.13--1
$175.00Aug 21$0.00$2.15$1.08--$0.57–$1.27--1
$175.00Nov 20$0.00$3.10$1.55--$1.35–$1.92--1
$175.00Dec 18$0.00$3.20$1.60$2.20 05/15$1.48–$2.00$1.601
$170.00Sep 18$0.00$2.25$1.13--$0.73–$1.38--1
$170.00Nov 20$0.00$3.00$1.50--$1.15–$1.93--2
$165.00Sep 18$0.00$2.20$1.10--$0.60–$1.33--1
$165.00Nov 20$0.00$2.90$1.45--$1.27–$1.70--1
$160.00Aug 21$0.00$2.15$1.08--$0.68–$1.20--1
$160.00Sep 18$0.00$2.20$1.10--$0.57–$1.30--1
$160.00Nov 20$0.00$2.85$1.43--$0.93–$1.73--2
$155.00Aug 21$0.00$2.15$1.08--$1.08–$1.23--1
$155.00Nov 20$0.00$2.80$1.40--$0.83–$1.65--2
$150.00Aug 21$0.00$2.15$1.08--$0.68–$1.20--2
$150.00Nov 20$0.00$2.70$1.35$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$2.65$1.33--$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 25
Total Puts 13
Put/Call Ratio 0.52
Net Difference 12

Prior's Put/Call Breakdown

Total Calls 24
Total Puts 2
Put/Call Ratio 0.08
Net Difference 22

Prior 7-Day Put/Call Summary

Total Calls 188
Total Puts 43
Average Put/Call Ratio 1.14
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