Tour v345
JLL
JONES LANG LASALLE I
$328.49 -2.19%
(7/16 18:02) ◀
|
Friday, July 17, 2026 (3:05pm)
January 2026
|
▶ (7/17 18:04)
◀ 7/17 15:08 ▶

Option Volume

Detail
ℹ
Current (07/17 3:05pm) 411
Calls: 374 (91%)
Puts: 37 (9%)
Prior (07/16) 15
Calls: 2 (13%)
Puts: 13 (87%)
Current vs Prior +2640.00%
Calls: +18600.00% (Calls)
Puts: +184.62% (Puts)
Prior 7-Day Total 556
Calls: 515 (90%)
Puts: 56 (10%)
Prior 7-Day Average 79
Calls: 73 (90%)
Puts: 8 (10%)
Current vs Prior 7-Day Avg +417.45%
Calls: +408.35%
Puts: +362.50%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/17 3:05pm) $555.6K
Calls: $534.9K (96%)
Puts: $20.7K (4%)
Prior (07/16) $4.7K
Calls: $270 (6%)
Puts: $4.4K (94%)
Current vs Prior +11797.24%
Calls: +198019.63%
Puts: +369.95%
Prior 7-Day Total $641.9K
Calls: $609.1K (94%)
Puts: $37.5K (6%)
Prior 7-Day Average $91.7K
Calls: $87.0K (94%)
Puts: $5.3K (6%)
Current vs Prior 7-Day Avg +505.90%
Calls: +514.75%
Puts: +286.50%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/17 3:05pm) 0.10
Prior (07/16) 6.50
Current vs Prior -98.48%
Prior 7-Day Average 1.02
Current vs Prior 7-Day Avg -90.32%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/17 3:05pm) 2,671
Calls: 1,587 (59%)
Puts: 1,084 (41%)
Prior (07/16) 2,670
Calls: 1,587 (59%)
Puts: 1,083 (41%)
Current vs Prior +0.04%
Prior 7-Day Total 17,215
Calls: 9,658 (56%)
Puts: 7,557 (44%)
Prior 7-Day Average 2,459
Calls: 1,379 (56%)
Puts: 1,079 (44%)
Current vs Prior 7-Day Avg +8.61%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 3.14% | 11.14%3.14% | 11.14%
Prior 4.63% | 11.40%4.63% | 11.40%
Current vs Prior -32.27% | -2.25%-32.27% | -2.25%
Prior 7-Day Avg 5.64% | 11.92%5.64% | 11.92%
Current vs 7-Day Avg -44.44% | -6.54%-44.44% | -6.54%
Prior 7-Day Eod 4.63% | 11.40%3.65% | 10.84%
Current vs 7-Day Eod -32.27% | -2.25%-14.03% | +2.80%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 31.95% | 18.00%
Calls: 35.43% | 10.93%
Puts: 28.46% | 25.08%
Prior 33.80% | 13.59%
Calls: 29.15% | 12.26%
Puts: 38.46% | 14.91%
Current vs Prior -5.47% | +32.45%
Prior 7-Day Avg 35.94% | 16.50%
Calls: 34.53% | 15.29%
Puts: 37.35% | 17.70%
Current vs 7-Day Avg -11.09% | +9.10%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 96% of dollar volume in calls ($534.9K) vs puts ($20.7K). Massive premium surge with dollar volume up 11797% vs prior. Dollar volume significantly above 7-day average (506% higher). Unusually high activity with volume up 2640% vs prior - elevated interest.

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 BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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. 7 found (avg delta 0.77, highest 0.92)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Jul 1717.2020.30$18.7516.5%20.927
$300.00Jul 1727.2030.50$28.8511.4%50.91136
$320.00Jul 177.2010.30$8.7535.4%990.82189
$310.00Aug 2127.0030.00$28.5010.5%--0.7121
$320.00Aug 2119.9022.20$21.0510.9%--0.62140
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Jul 179.5012.80$11.1529.6%20.89--

Most actively traded options today. High liquidity = easy entry/exit. 12 active (total vol 146, top 99)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Jul 177.2010.30$8.7535.4%990.82189
$300.00Jul 1727.2030.50$28.8511.4%50.91136
$310.00Jul 1717.2020.30$18.7516.5%20.927
$330.00Jul 170.052.70$1.38192.0%10.482
$350.00Aug 216.309.50$7.9040.5%10.3326
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Aug 217.109.00$8.0523.6%130.293
$270.00Aug 210.303.60$1.95169.2%100.085
$300.00Aug 213.807.00$5.4059.3%100.213
$340.00Jul 179.5012.80$11.1529.6%20.89--
$280.00Aug 211.154.00$2.58110.5%10.1181

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 1169.6%, max 2117.4%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$310.00Jul 17Aug 21418.2%40.0%944.9%228
$350.00Jul 17Aug 21398.9%38.8%928.4%136
$320.00Jul 17Aug 21307.5%38.5%699.6%99329
$330.00Jul 17Aug 2199.2%37.0%167.7%128
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$280.00Jul 17Aug 21997.5%45.0%2117.4%1168
$290.00Jul 17Aug 21826.9%42.9%1826.3%117
$300.00Jul 17Aug 21655.9%40.9%1502.9%10138

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 10 found (best R:R 26.40, avg 6.74)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$330.00$350.00Jul 17$0.73$19.27$0.7326.40$330.73
$350.00$370.00Aug 21$4.35$15.65$4.353.60$354.35
$340.00$350.00Aug 21$3.10$6.90$3.102.23$343.10
$330.00$340.00Aug 21$4.80$5.20$4.801.08$334.80
$320.00$330.00Aug 21$5.25$4.75$5.250.90$325.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$280.00$270.00Aug 21$0.63$9.37$0.6314.87$279.37
$290.00$280.00Aug 21$1.17$8.83$1.177.55$288.83
$300.00$290.00Aug 21$1.65$8.35$1.655.06$298.35
$340.00$300.00Jul 17$10.07$29.93$10.072.97$329.93
$310.00$300.00Aug 21$2.65$7.35$2.652.77$307.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 2.92, avg 0.80)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$310.00$320.00Aug 21$7.45$7.45$2.552.92$317.45
$320.00$330.00Jul 17$7.37$7.37$2.632.80$327.37
$320.00$330.00Aug 21$5.25$5.25$4.751.11$325.25
$330.00$340.00Aug 21$4.80$4.80$5.200.92$334.80
$340.00$350.00Aug 21$3.10$3.10$6.900.45$343.10
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$310.00$300.00Aug 21$2.65$2.65$7.350.36$307.35
$340.00$300.00Jul 17$10.07$10.07$29.930.34$329.93
$300.00$290.00Aug 21$1.65$1.65$8.350.20$298.35
$290.00$280.00Aug 21$1.17$1.17$8.830.13$288.83
$280.00$270.00Aug 21$0.63$0.63$9.370.07$279.37

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $7.46, cheapest $1.50)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$350.00Jul 17Aug 21$7.25398.9%38.8%
$310.00Jul 17Aug 21$9.75418.2%40.0%
$320.00Jul 17Aug 21$12.30307.5%38.5%
$330.00Jul 17Aug 21$14.4299.2%37.0%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$280.00Jul 17Aug 21$1.50997.5%45.0%
$290.00Jul 17Aug 21$2.67826.9%42.9%
$300.00Jul 17Aug 21$4.32655.9%40.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 9.11% of stock, avg 10.12%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$300.00Jul 17$28.85$1.08$29.93$270.07$329.939.11%
$310.00Aug 21$28.50$8.05$36.55$273.45$346.5511.13%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 21 found (cheapest 0.53% of stock, avg 2.75%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$350.00$300.00Jul 17$0.65$1.08$1.73$298.27$351.73
$350.00$290.00Jul 17$0.65$1.08$1.73$288.27$351.73
$350.00$280.00Jul 17$0.65$1.08$1.73$278.27$351.73
$330.00$300.00Jul 17$1.38$1.08$2.46$297.54$332.46
$330.00$290.00Jul 17$1.38$1.08$2.46$287.54$332.46
$330.00$280.00Jul 17$1.38$1.08$2.46$277.54$332.46
$370.00$270.00Aug 21$3.55$1.95$5.50$264.50$375.50
$370.00$280.00Aug 21$3.55$2.58$6.13$273.87$376.13
$370.00$290.00Aug 21$3.55$3.75$7.30$282.70$377.30
$370.00$300.00Aug 21$3.55$5.40$8.95$291.05$378.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 19 found (best R:R 10.11, avg credit $6.33)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
290/300310/320Aug 21$9.10$0.9010.11$290.90$319.10
280/290310/320Aug 21$8.62$1.386.25$281.38$318.62
270/280310/320Aug 21$8.08$1.924.21$271.92$318.08
300/310320/330Aug 21$7.90$2.103.76$302.10$327.90
300/310330/340Aug 21$7.45$2.552.92$302.55$337.45
290/300320/330Aug 21$6.90$3.102.23$293.10$326.90
290/300330/340Aug 21$6.45$3.551.82$293.55$336.45
280/290320/330Aug 21$6.42$3.581.79$283.58$326.42
280/290330/340Aug 21$5.97$4.031.48$284.03$335.97
270/280320/330Aug 21$5.88$4.121.43$274.12$325.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 99.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$300.00$310.00$320.00Jul 17$0.10$9.9099.00
$320.00$330.00$340.00Aug 21$0.45$9.5521.22
$330.00$340.00$350.00Aug 21$1.70$8.304.88
$310.00$320.00$330.00Aug 21$2.20$7.803.55
$310.00$320.00$330.00Jul 17$2.63$7.372.80
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$280.00$290.00$300.00Aug 21$0.48$9.5219.83
$270.00$280.00$290.00Aug 21$0.54$9.4617.52
$290.00$300.00$310.00Aug 21$1.00$9.009.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 14 found (best net $-1.08, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$340.00$350.001:2Aug 21-$4.80$5.20
$330.00$340.001:2Aug 21-$6.20$3.80
$300.00$310.001:2Jul 17-$8.65$1.35
$330.00$350.001:2Jul 17$0.08$19.92
$350.00$370.001:2Aug 21$0.80$19.20
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$290.00$280.001:2Jul 17-$1.08$8.92
$300.00$290.001:2Jul 17-$1.08$8.92
$280.00$270.001:2Aug 21-$1.32$8.68
$290.00$280.001:2Aug 21-$1.41$8.59
$300.00$290.001:2Aug 21-$2.10$7.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 4.29%, avg 2.48%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$330.00Aug 21$14.100.510.5%4.29%4.75%--26
$340.00Aug 21$10.000.423.5%3.04%6.55%--205
$350.00Aug 21$6.300.336.5%1.92%8.47%126
$370.00Aug 21$2.200.1812.6%0.67%13.31%125

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 374
Total Puts 37
Put/Call Ratio 0.10
Net Difference 337

Prior's Put/Call Breakdown

Total Calls 2
Total Puts 13
Put/Call Ratio 6.50
Net Difference -11

Prior 7-Day Put/Call Summary

Total Calls 515
Total Puts 56
Average Put/Call Ratio 1.02
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