Tour v333
JLL
JONES LANG LASALLE I
$316.77 -1.61%
(7/13 18:02) ◀
|
Tuesday, July 14, 2026 (3:05pm)
January 2026
|
▶ (7/14 18:06)
◀ 7/14 15:09 ▶

Option Volume

Detail
ℹ
Current (07/14 3:05pm) 24
Calls: 20 (83%)
Puts: 4 (17%)
Prior (07/13) 38
Calls: 25 (66%)
Puts: 13 (34%)
Current vs Prior -36.84%
Calls: -20.00% (Calls)
Puts: -69.23% (Puts)
Prior 7-Day Total 189
Calls: 179 (79%)
Puts: 48 (21%)
Prior 7-Day Average 27
Calls: 25 (79%)
Puts: 6 (21%)
Current vs Prior 7-Day Avg -11.11%
Calls: -21.79%
Puts: -41.67%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14 3:05pm) $35.1K
Calls: $32.3K (92%)
Puts: $2.8K (8%)
Prior (07/13) $20.0K
Calls: $7.0K (35%)
Puts: $13.0K (65%)
Current vs Prior +75.42%
Calls: +361.49%
Puts: -78.59%
Prior 7-Day Total $368.0K
Calls: $353.9K (91%)
Puts: $34.1K (9%)
Prior 7-Day Average $52.6K
Calls: $50.6K (91%)
Puts: $4.9K (9%)
Current vs Prior 7-Day Avg -33.27%
Calls: -36.11%
Puts: -42.89%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/14 3:05pm) 0.20
Prior (07/13) 0.52
Current vs Prior -61.54%
Prior 7-Day Average 1.18
Current vs Prior 7-Day Avg -83.02%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/14 3:05pm) 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 16,767
Calls: 9,281 (55%)
Puts: 7,486 (45%)
Prior 7-Day Average 2,395
Calls: 1,325 (55%)
Puts: 1,069 (45%)
Current vs Prior 7-Day Avg +4.96%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 4.96% | 11.70%4.96% | 11.70%
Prior 5.42% | 12.09%5.42% | 12.09%
Current vs Prior -8.64% | -3.29%-8.64% | -3.29%
Prior 7-Day Avg 6.62% | 12.35%5.98% | 12.07%
Current vs 7-Day Avg -25.16% | -5.28%-17.18% | -3.11%
Prior 7-Day Eod 5.42% | 12.09%5.03% | 11.74%
Current vs 7-Day Eod -8.64% | -3.29%-1.50% | -0.38%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 41.26% | 19.43%
Calls: 38.25% | 17.03%
Puts: 44.27% | 21.82%
Prior 42.78% | 15.94%
Calls: 38.30% | 17.39%
Puts: 47.27% | 14.48%
Current vs Prior -3.55% | +21.89%
Prior 7-Day Avg 31.09% | 16.76%
Calls: 29.88% | 15.65%
Puts: 32.29% | 17.86%
Current vs 7-Day Avg +32.72% | +15.95%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 92% of dollar volume in calls ($32.3K) vs puts ($2.8K). Elevated premium activity with dollar volume up 75% vs prior. Extreme bullish P/C ratio of 0.20 - heavy call buying (20 calls vs 4 puts). P/C ratio dropping 62% - sentiment shifting bullish.

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. 3 found (avg delta 0.67, highest 0.89)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Jul 1716.0019.30$17.6518.7%--0.89136
$310.00Aug 2118.8022.30$20.5517.0%--0.6021
$320.00Aug 2113.9016.60$15.2517.7%--0.50140
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 2 active (total vol 2, top 1)

CALLS (0)
No calls meet the criteria
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Jul 170.103.20$1.65187.9%10.256
$260.00Aug 210.053.50$1.78193.8%10.084

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 85.4%, max 136.8%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$350.00Jul 17Aug 2182.1%38.4%113.6%--36
$320.00Jul 17Aug 2142.5%40.1%5.9%--409
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$280.00Jul 17Aug 2199.4%42.0%136.8%--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 55.60, avg 12.06)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$320.00$350.00Jul 17$2.45$27.55$2.4511.24$322.45
$350.00$370.00Aug 21$3.02$16.98$3.025.62$353.02
$330.00$350.00Aug 21$5.90$14.10$5.902.39$335.90
$320.00$330.00Aug 21$4.25$5.75$4.251.35$324.25
$310.00$320.00Aug 21$5.30$4.70$5.300.89$315.30
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$260.00$230.00Aug 21$0.53$29.47$0.5355.60$259.47
$310.00$300.00Jul 17$0.85$9.15$0.8510.76$309.15
$280.00$260.00Aug 21$2.07$17.93$2.078.66$277.93

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 2.40, avg 0.58)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$300.00$320.00Jul 17$14.12$14.12$5.882.40$314.12
$310.00$320.00Aug 21$5.30$5.30$4.701.13$315.30
$320.00$330.00Aug 21$4.25$4.25$5.750.74$324.25
$330.00$350.00Aug 21$5.90$5.90$14.100.42$335.90
$350.00$370.00Aug 21$3.02$3.02$16.980.18$353.02
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$280.00$260.00Aug 21$2.07$2.07$17.930.12$277.93
$310.00$300.00Jul 17$0.85$0.85$9.150.09$309.15
$260.00$230.00Aug 21$0.53$0.53$29.470.02$259.47

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $6.17, cheapest $2.77)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$350.00Jul 17Aug 21$4.0282.1%38.4%
$320.00Jul 17Aug 21$11.7242.5%40.1%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$280.00Jul 17Aug 21$2.7799.4%42.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1 found (cheapest 5.82% of stock, avg 5.82%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$300.00Jul 17$17.65$0.80$18.45$281.55$318.455.82%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 14 found (cheapest 0.59% of stock, avg 1.83%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$350.00$300.00Jul 17$1.08$0.80$1.88$298.12$351.88
$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
$350.00$310.00Jul 17$1.08$1.65$2.73$307.27$352.73
$370.00$260.00Aug 21$2.08$1.78$3.86$256.14$373.86
$320.00$300.00Jul 17$3.53$0.80$4.33$295.67$324.33
$320.00$280.00Jul 17$3.53$1.08$4.61$275.39$324.61
$320.00$290.00Jul 17$3.53$1.18$4.71$285.29$324.71
$320.00$310.00Jul 17$3.53$1.65$5.18$304.82$325.18
$370.00$280.00Aug 21$2.08$3.85$5.93$274.07$375.93

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 9 found (best R:R 0.66, avg credit $5.63)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
260/280330/350Aug 21$7.97$12.030.66$272.03$337.97
260/280310/320Aug 21$7.37$12.630.58$272.63$317.37
260/280320/330Aug 21$6.32$13.680.46$273.68$326.32
260/280350/370Aug 21$5.09$14.910.34$274.91$355.09
230/260330/350Aug 21$6.43$23.570.27$253.57$336.43
230/260310/320Aug 21$5.83$24.170.24$254.17$315.83
230/260320/330Aug 21$4.78$25.220.19$255.22$324.78
230/260350/370Aug 21$3.55$26.450.13$256.45$353.55
300/310320/350Jul 17$3.30$26.700.12$306.70$323.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 3 found (best R:R 8.52, cheapest $1.05)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$310.00$320.00$330.00Aug 21$1.05$8.958.52
$330.00$350.00$370.00Aug 21$2.88$17.125.94
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$290.00$300.00$310.00Jul 17$1.23$8.777.13

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 11 found (best net $-0.72, 5 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$320.00$330.001:2Aug 21-$6.75$3.25
$310.00$320.001:2Aug 21-$9.95$0.05
$320.00$350.001:2Jul 17$1.37$28.63
$330.00$350.001:2Aug 21$0.80$19.20
$350.00$370.001:2Aug 21$0.94$19.06
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$230.001:2Aug 21-$0.72$29.28
$290.00$280.001:2Jul 17-$0.98$9.02
$300.00$290.001:2Jul 17-$1.56$8.44
$280.00$260.001:2Aug 21$0.29$19.71
$310.00$300.001:2Jul 17$0.05$9.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 4.39%, avg 1.86%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$320.00Aug 21$13.900.501.0%4.39%5.41%--140
$330.00Aug 21$9.500.414.2%3.00%7.18%--26
$350.00Aug 21$3.700.2310.5%1.17%11.66%--26
$320.00Jul 17$2.150.411.0%0.68%1.70%--269
$370.00Aug 21$0.250.1216.8%0.08%16.88%--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 $125.20/$128.40) — try a limit near $125.20. Also watch the $220.00 11-20 call last traded $108.96 on 07/01 (now $106.60/$109.90) — try a limit near $108.25; the $230.00 07-17 call last traded $63.43 on 05/14 (now $90.70/$93.80) — try a limit near $90.70. Most tradeable put: the $300.00 12-18 put last traded $19.00 on 07/02 (now $16.80/$20.10) — try a limit near $18.45.
CALLS (84)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$320.00Jul 17$4.70$7.60$6.15$10.20 07/08$3.00–$16.65$6.15270
$320.00Aug 21$16.30$19.60$17.95$22.50 07/06$9.05–$25.90$17.95140
$320.00Nov 20$30.00$33.40$31.70$33.60 07/10$18.95–$38.70$31.7041
$330.00Jul 17$0.90$4.40$2.65$5.00 07/02$1.60–$9.40$2.654
$330.00Aug 21$11.50$14.70$13.10$21.50 07/07$6.65–$20.20$13.1026
$330.00Nov 20$24.60$28.30$26.45$26.20 07/09$15.35–$33.30$26.2010
$330.00Dec 18$27.60$31.00$29.30$18.55 05/18$17.35–$36.05$27.603
$310.00Jul 17$12.20$15.20$13.70$8.30 06/29$5.40–$24.70$12.207
$310.00Aug 21$22.00$25.50$23.75$29.40 07/09$12.55–$33.00$23.7521
$310.00Sep 18$26.50$30.30$28.40$14.20 06/22$15.85–$36.20$26.501
$310.00Nov 20$35.50$39.20$37.35--$23.20–$45.40$35.502
$340.00Jul 17$0.00$2.50$1.25$3.00 07/06$1.05–$4.10$1.256
$340.00Aug 21$7.60$11.00$9.30$15.20 07/07$4.80–$14.65$9.305
$340.00Sep 18$11.40$15.00$13.20--$6.80–$18.65$11.403
$340.00Nov 20$20.10$23.70$21.90--$12.50–$28.10$20.105
$340.00Dec 18$22.90$26.30$24.60--$14.50–$30.65$22.902
$300.00Jul 17$21.40$24.40$22.90$21.50 07/01$9.25–$33.55$21.50136
$300.00Aug 21$29.30$32.40$30.85$16.45 06/02$16.85–$40.35$29.307
$300.00Sep 18$33.00$37.00$35.00$20.80 06/18$20.15–$43.45$33.007
$300.00Nov 20$42.10$45.20$43.65$47.30 07/09$27.70–$51.65$43.65126
$350.00Aug 21$4.40$7.70$6.05$3.30 06/17$3.28–$10.40$4.4026
$350.00Sep 18$7.90$11.50$9.70$11.60 07/02$4.85–$14.00$9.7010
$350.00Nov 20$16.00$18.70$17.35$19.40 07/10$9.95–$23.50$17.35160
$350.00Dec 18$18.20$22.40$20.30$11.50 06/22$11.85–$25.70$18.204
$290.00Jul 17$31.00$34.00$32.50$27.00 06/26$14.05–$43.10$31.003
$290.00Aug 21$37.00$40.00$38.50$30.70 06/17$22.10–$48.55$37.001
$290.00Sep 18$40.00$44.20$42.10$43.11 07/01$25.20–$51.40$42.101
$290.00Nov 20$48.60$51.60$50.10$36.45 06/25$32.95–$59.35$48.6043
$290.00Dec 18$51.00$54.10$52.55$38.50 06/04$35.35–$61.35$51.002
$360.00Aug 21$2.20$5.40$3.80$7.60 07/07$2.50–$6.90$3.803
$360.00Nov 20$12.90$16.20$14.55--$7.90–$19.10$12.905
$360.00Dec 18$14.50$18.50$16.50$10.25 05/18$9.55–$21.80$14.503
$280.00Jul 17$40.60$43.80$42.20$27.58 06/10$20.80–$53.50$40.602
$280.00Nov 20$56.00$58.90$57.45--$38.70–$66.50$56.003
$280.00Dec 18$58.00$61.30$59.65$43.00 06/02$41.35–$68.90$58.00--
$370.00Aug 21$1.00$4.20$2.60$2.10 06/26$1.83–$4.55$2.1025
$370.00Nov 20$9.30$13.20$11.25--$6.10–$15.60$9.3010
$370.00Dec 18$11.80$15.30$13.55$7.40 06/08$7.65–$17.95$11.801
$270.00Aug 21$54.00$57.10$55.55$32.32 05/15$35.05–$66.25$54.005
$270.00Nov 20$63.50$66.20$64.85$65.50 07/02$45.20–$74.40$64.852
$270.00Dec 18$65.60$68.50$67.05--$47.65–$76.90$65.601
$380.00Aug 21$0.05$3.30$1.67$0.90 06/23$1.05–$2.95$0.906
$380.00Sep 18$1.25$4.90$3.08$2.97 06/26$2.53–$5.35$2.9728
$380.00Dec 18$9.30$12.70$11.00$3.90 06/02$6.40–$14.90$9.302
$260.00Sep 18$65.00$68.60$66.80--$45.50–$77.50$65.004
$390.00Aug 21$0.50$2.65$1.58$0.60 06/17$1.02–$1.90$0.602
$390.00Sep 18$0.20$4.10$2.15$2.00 06/26$1.75–$3.50$2.0027
$390.00Nov 20$5.20$8.80$7.00--$3.88–$10.05$5.2020
$390.00Dec 18$6.90$10.50$8.70--$4.90–$11.80$6.901
$250.00Aug 21$72.50$75.60$74.05--$51.15–$84.90$72.504
$400.00Jul 17$0.00$2.15$1.08$0.45 05/14$0.57–$1.08$0.451
$400.00Aug 21$0.00$2.35$1.18$1.61 05/14$0.60–$1.60$1.183
$400.00Sep 18$0.75$3.60$2.17$1.25 06/26$1.30–$2.55$1.25114
$400.00Nov 20$3.60$7.20$5.40$2.80 06/02$3.03–$8.00$3.601
$400.00Dec 18$4.70$8.70$6.70$8.50 07/10$4.03–$9.65$6.701
$240.00Nov 20$88.50$91.80$90.15--$67.15–$100.00$88.501
$410.00Sep 18$0.00$3.10$1.55$0.80 06/24$1.02–$1.98$0.802
$230.00Jul 17$90.70$93.80$92.25$63.43 05/14$66.50–$102.85$90.702
$230.00Aug 21$91.70$95.10$93.40$94.80 07/09$69.10–$104.20$93.401
$420.00Aug 21$0.00$2.15$1.08--$0.48–$1.27--1
$420.00Sep 18$0.00$2.75$1.38$0.60 06/17$0.90–$1.70$0.602
$420.00Nov 20$1.45$5.10$3.28--$1.95–$5.00$1.4510
$220.00Nov 20$106.60$109.90$108.25$108.96 07/01$83.85–$118.35$108.252
$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$125.20$128.40$126.80$113.00 06/17$101.55–$137.30$125.201
$450.00Sep 18$0.00$2.35$1.18$0.35 06/01$0.68–$1.27$0.351
$450.00Nov 20$0.05$3.40$1.73--$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$2.25$1.13$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$3.00$1.50--$0.75–$1.80--1
$470.00Dec 18$0.00$3.40$1.70$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$2.20$1.10$0.35 06/08$0.57–$1.20$0.351
$480.00Dec 18$0.00$3.20$1.60$1.20 07/10$1.25–$1.78$1.201
$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$0.00$2.95$1.48$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$2.20$1.10$0.45 05/22$0.57–$1.18$0.452
$500.00Nov 20$0.00$2.55$1.27--$0.68–$1.55--7
$520.00Nov 20$0.00$2.40$1.20--$0.48–$1.35--2
PUTS (76)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$320.00Jul 17$2.50$5.70$4.10$11.60 06/29$3.48–$26.60$4.103
$320.00Sep 18$16.40$20.30$18.35--$14.20–$33.25$16.401
$330.00Jul 17$8.60$11.50$10.05$10.19 07/02$6.25–$35.30$10.053
$330.00Aug 21$18.20$21.50$19.85--$15.15–$38.95$18.201
$330.00Sep 18$21.30$25.00$23.15--$18.15–$40.45$21.301
$310.00Jul 17$0.30$2.55$1.42$2.00 07/09$1.42–$19.20$1.426
$310.00Sep 18$12.20$16.20$14.20$9.80 07/07$10.85–$26.90$12.202
$300.00Jul 17$0.00$1.60$0.80$1.00 07/08$0.80–$12.75$0.80135
$300.00Aug 21$5.50$8.80$7.15$12.70 06/26$6.15–$19.05$7.153
$300.00Sep 18$8.70$12.80$10.75--$8.35–$21.70$8.7073
$300.00Nov 20$15.20$18.50$16.85$12.90 07/07$14.35–$27.40$15.2014
$300.00Dec 18$16.80$20.10$18.45$19.00 07/02$16.15–$29.05$18.451
$290.00Jul 17$0.00$2.40$1.20$3.60 06/30$1.20–$8.40$1.2011
$290.00Aug 21$3.20$6.70$4.95--$4.53–$14.45$3.205
$290.00Sep 18$6.20$10.20$8.20$7.40 07/02$6.10–$17.35$7.401
$290.00Nov 20$12.00$15.20$13.60$12.70 07/02$11.45–$22.80$12.701
$360.00Jul 17$37.00$39.50$38.25$73.50 05/28$27.60–$65.05$38.25--
$280.00Jul 17$0.00$2.25$1.13$2.56 06/29$1.13–$5.65$1.1390
$280.00Aug 21$2.50$5.50$4.00$5.56 06/29$3.15–$11.00$4.0081
$280.00Sep 18$4.00$8.10$6.05$5.20 07/02$4.80–$13.65$5.201
$280.00Nov 20$9.70$12.30$11.00$10.50 07/02$9.20–$18.85$10.50403
$270.00Jul 17$0.05$2.15$1.10$0.15 07/07$1.08–$3.53$0.159
$270.00Aug 21$0.75$3.80$2.28$6.50 06/24$2.13–$8.15$2.285
$270.00Sep 18$2.10$5.60$3.85$8.20 06/25$3.58–$10.65$3.852
$270.00Nov 20$7.00$10.70$8.85$12.20 06/16$7.25–$15.35$8.854
$270.00Dec 18$8.50$12.10$10.30$9.50 07/09$8.75–$16.90$9.502
$260.00Jul 17$0.00$2.15$1.08$2.28 06/12$0.78–$2.25$1.083
$260.00Aug 21$0.00$3.60$1.80$4.40 06/23$1.70–$5.95$1.804
$260.00Nov 20$5.10$8.70$6.90$10.70 06/24$5.80–$12.50$6.905
$260.00Dec 18$6.60$10.00$8.30--$7.00–$14.00$6.601
$250.00Jul 17$0.00$2.15$1.08$2.76 06/03$0.63–$1.98$1.081
$250.00Sep 18$0.75$4.00$2.38$5.00 06/22$2.13–$6.05$2.3858
$250.00Nov 20$3.70$7.40$5.55--$4.58–$10.15$3.706
$250.00Dec 18$5.00$8.60$6.80$9.50 06/15$5.45–$11.15$6.802
$400.00Aug 21$76.10$80.30$78.20$113.50 05/28$67.25–$104.90$78.20--
$240.00Jul 17$0.00$2.15$1.08$2.90 05/15$0.15–$1.50$1.081
$240.00Sep 18$0.10$3.60$1.85--$1.78–$4.70$0.1035
$240.00Nov 20$2.60$6.10$4.35--$3.65–$8.05$2.603
$230.00Jul 17$0.00$0.20$0.10$1.65 05/29$0.10–$1.43$0.104
$230.00Aug 21$0.00$2.40$1.20--$1.20–$2.75--13
$230.00Nov 20$1.95$5.10$3.53--$2.90–$6.25$1.953
$230.00Dec 18$2.65$6.10$4.38$4.09 07/10$3.85–$7.35$4.092
$420.00Jul 17$96.30$99.90$98.10$133.50 05/28$87.30–$125.05$98.10--
$420.00Sep 18$96.10$100.10$98.10$133.50 05/28$87.40–$125.05$98.10--
$420.00Nov 20$96.80$99.90$98.35$133.50 05/28$88.10–$125.05$98.35--
$220.00Jul 17$0.00$2.15$1.08$0.05 06/26$0.13–$1.33$0.053
$220.00Aug 21$0.00$2.25$1.13--$1.13–$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$0.75$3.90$2.33--$1.95–$4.18$0.754
$210.00Dec 18$1.30$4.30$2.80$3.10 06/29$2.17–$4.65$2.801
$200.00Aug 21$0.00$2.15$1.08--$0.73–$1.50--2
$200.00Nov 20$0.40$3.60$2.00$4.25 05/20$1.65–$2.90$2.002
$195.00Aug 21$0.00$2.15$1.08--$0.65–$1.43--1
$195.00Dec 18$0.60$3.70$2.15--$1.78–$3.05$0.602
$190.00Nov 20$0.00$3.40$1.70--$1.02–$2.58--11
$190.00Dec 18$0.35$3.50$1.93--$1.65–$2.80$0.354
$185.00Sep 18$0.00$2.30$1.15--$0.83–$1.55--1
$185.00Dec 18$0.60$3.40$2.00$3.00 05/15$1.60–$2.50$2.004
$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$2.20$1.10--$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$2.85$1.43--$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–$1.30--1
$160.00Nov 20$0.00$2.75$1.38--$0.93–$1.73--2
$155.00Aug 21$0.00$2.15$1.08--$1.08–$1.23--1
$155.00Nov 20$0.00$2.70$1.35--$0.83–$1.65--2
$150.00Aug 21$0.00$2.15$1.08--$0.68–$1.20--2
$150.00Nov 20$0.00$2.60$1.30$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$2.55$1.27--$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 20
Total Puts 4
Put/Call Ratio 0.20
Net Difference 16

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 179
Total Puts 48
Average Put/Call Ratio 1.18
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