Tour v346
JLL
JONES LANG LASALLE I
$330.67 -1.54%
(7/17 15:08) ◀
|
Friday, July 17, 2026 (6:04pm)
January 2026
|
▶
◀ 7/17 18:04

Option Volume

Detail
ℹ
Current (07/17) 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 668
Calls: 608 (91%)
Puts: 60 (9%)
Prior 7-Day Average 95
Calls: 86 (91%)
Puts: 8 (9%)
Current vs Prior 7-Day Avg +330.69%
Calls: +330.59%
Puts: +331.67%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/17) $586.6K
Calls: $566.3K (97%)
Puts: $20.3K (3%)
Prior (07/16) $4.2K
Calls: $310 (7%)
Puts: $3.9K (93%)
Current vs Prior +13726.28%
Calls: +182579.35%
Puts: +417.24%
Prior 7-Day Total $854.4K
Calls: $812.0K (95%)
Puts: $42.4K (5%)
Prior 7-Day Average $122.1K
Calls: $116.0K (95%)
Puts: $6.1K (5%)
Current vs Prior 7-Day Avg +380.63%
Calls: +388.17%
Puts: +236.18%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/17) 0.10
Prior (07/16) 6.50
Current vs Prior -98.48%
Prior 7-Day Average 0.87
Current vs Prior 7-Day Avg -88.67%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/17) 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 15,405
Calls: 8,921 (58%)
Puts: 6,484 (42%)
Prior 7-Day Average 2,200
Calls: 1,274 (58%)
Puts: 926 (42%)
Current vs Prior 7-Day Avg +21.37%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 3.35% | 11.25%3.35% | 11.25%
Prior 3.65% | 10.84%3.65% | 10.84%
Current vs Prior +208.43% | +26.40%-8.13% | +3.80%
Prior 7-Day Avg 5.09% | 11.75%5.09% | 11.75%
Current vs 7-Day Avg +121.07% | +16.58%-34.15% | -4.26%
Prior 7-Day Eod 3.65% | 10.84%3.65% | 10.84%
Current vs 7-Day Eod +208.43% | +26.40%-8.13% | +3.80%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 31.95% | 18.00%
Calls: 35.43% | 10.93%
Puts: 28.46% | 25.08%
Prior 53.26% | 17.48%
Calls: 61.26% | 17.68%
Puts: 45.26% | 17.27%
Current vs Prior -40.01% | +2.97%
Prior 7-Day Avg 39.79% | 16.94%
Calls: 39.82% | 16.14%
Puts: 39.75% | 17.74%
Current vs 7-Day Avg -19.70% | +6.26%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 97% of dollar volume in calls ($566.3K) vs puts ($20.3K). Massive premium surge with dollar volume up 13726% vs prior. Dollar volume significantly above 7-day average (381% 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. 8 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Jul 178.9012.10$10.5030.5%990.96189
$300.00Jul 1728.9032.10$30.5010.5%50.91136
$310.00Jul 1719.0022.70$20.8517.7%20.917
$330.00Jul 170.053.20$1.63193.3%10.762
$310.00Aug 2127.9031.40$29.6511.8%--0.7221
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Jul 178.0010.90$9.4530.7%21.00--

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

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Jul 178.9012.10$10.5030.5%990.96189
$300.00Jul 1728.9032.10$30.5010.5%50.91136
$310.00Jul 1719.0022.70$20.8517.7%20.917
$330.00Jul 170.053.20$1.63193.3%10.762
$350.00Aug 216.309.90$8.1044.4%10.3426
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Aug 216.009.80$7.9048.1%130.283
$270.00Aug 210.304.00$2.15172.1%100.095
$300.00Aug 213.307.50$5.4077.8%100.213
$340.00Jul 178.0010.90$9.4530.7%21.00--
$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 1617.7%, max 3169.5%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$310.00Jul 17Aug 21679.0%41.3%1543.1%228
$350.00Jul 17Aug 21376.4%37.6%901.0%136
$320.00Jul 17Aug 21272.7%39.7%586.9%99329
$330.00Jul 17Aug 2177.0%37.4%106.1%128
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$280.00Jul 17Aug 211510.9%46.2%3169.5%1168
$290.00Jul 17Aug 211258.9%44.3%2743.5%117
$300.00Jul 17Aug 211006.9%42.4%2273.6%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 22.26, avg 6.02)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$330.00$350.00Jul 17$1.53$18.47$1.5312.07$331.53
$350.00$370.00Aug 21$4.97$15.03$4.973.02$354.97
$340.00$350.00Aug 21$3.60$6.40$3.601.78$343.60
$330.00$340.00Aug 21$5.25$4.75$5.250.90$335.25
$320.00$330.00Aug 21$5.55$4.45$5.550.80$325.55
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$280.00$270.00Aug 21$0.43$9.57$0.4322.26$279.57
$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$8.37$31.63$8.373.78$331.63
$310.00$300.00Aug 21$2.50$7.50$2.503.00$307.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 13 found (best R:R 27.57, avg 3.25)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$300.00$310.00Jul 17$9.65$9.65$0.3527.57$309.65
$320.00$330.00Jul 17$8.87$8.87$1.137.85$328.87
$310.00$320.00Aug 21$7.15$7.15$2.852.51$317.15
$320.00$330.00Aug 21$5.55$5.55$4.451.25$325.55
$330.00$340.00Aug 21$5.25$5.25$4.751.11$335.25
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$310.00$300.00Aug 21$2.50$2.50$7.500.33$307.50
$340.00$300.00Jul 17$8.37$8.37$31.630.26$331.63
$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$0.43$0.43$9.570.04$279.57

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $7.52, cheapest $1.50)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$350.00Jul 17Aug 21$8.00376.4%37.6%
$310.00Jul 17Aug 21$8.80679.0%41.3%
$320.00Jul 17Aug 21$12.00272.7%39.7%
$330.00Jul 17Aug 21$15.3277.0%37.4%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$280.00Jul 17Aug 21$1.501510.9%46.2%
$290.00Jul 17Aug 21$2.671258.9%44.3%
$300.00Jul 17Aug 21$4.321006.9%42.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 9.55% of stock, avg 10.46%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$300.00Jul 17$30.50$1.08$31.58$268.42$331.589.55%
$310.00Aug 21$29.65$7.90$37.55$272.45$347.5511.36%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 15 found (cheapest 1.60% of stock, avg 3.63%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$370.00$270.00Aug 21$3.13$2.15$5.28$264.72$375.28
$370.00$280.00Aug 21$3.13$2.58$5.71$274.29$375.71
$370.00$290.00Aug 21$3.13$3.75$6.88$283.12$376.88
$370.00$300.00Aug 21$3.13$5.40$8.53$291.47$378.53
$350.00$270.00Aug 21$8.10$2.15$10.25$259.75$360.25
$350.00$280.00Aug 21$8.10$2.58$10.68$269.32$360.68
$370.00$310.00Aug 21$3.13$7.90$11.03$298.97$381.03
$350.00$290.00Aug 21$8.10$3.75$11.85$278.15$361.85
$350.00$300.00Aug 21$8.10$5.40$13.50$286.50$363.50
$340.00$270.00Aug 21$11.70$2.15$13.85$256.15$353.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 19 found (best R:R 7.33, avg credit $6.59)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
290/300310/320Aug 21$8.80$1.207.33$291.20$318.80
280/290310/320Aug 21$8.32$1.684.95$281.68$318.32
300/310320/330Aug 21$8.05$1.954.13$301.95$328.05
300/310330/340Aug 21$7.75$2.253.44$302.25$337.75
270/280310/320Aug 21$7.58$2.423.13$272.42$317.58
290/300320/330Aug 21$7.20$2.802.57$292.80$327.20
290/300330/340Aug 21$6.90$3.102.23$293.10$336.90
280/290320/330Aug 21$6.72$3.282.05$283.28$326.72
280/290330/340Aug 21$6.42$3.581.79$283.58$336.42
300/310340/350Aug 21$6.10$3.901.56$303.90$346.10

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 32.33, cheapest $0.30)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$320.00$330.00$340.00Aug 21$0.30$9.7032.33
$310.00$320.00$330.00Jul 17$1.48$8.525.76
$310.00$320.00$330.00Aug 21$1.60$8.405.25
$330.00$340.00$350.00Aug 21$1.65$8.355.06
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$280.00$290.00$300.00Aug 21$0.48$9.5219.83
$270.00$280.00$290.00Aug 21$0.74$9.2612.51
$290.00$300.00$310.00Aug 21$0.85$9.1510.76

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 $-0.15, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$310.00$320.001:2Jul 17-$0.15$9.85
$340.00$350.001:2Aug 21-$4.50$5.50
$330.00$340.001:2Aug 21-$6.45$3.55
$330.00$350.001:2Jul 17$1.43$18.57
$350.00$370.001:2Aug 21$1.84$18.16
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
$290.00$280.001:2Aug 21-$1.41$8.59
$280.00$270.001:2Aug 21-$1.72$8.28
$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. 3 found (best yield 3.05%, avg 1.80%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$340.00Aug 21$10.100.432.8%3.05%5.88%--205
$350.00Aug 21$6.300.345.8%1.91%7.75%126
$370.00Aug 21$1.450.1711.9%0.44%12.33%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 $133.20/$137.00) — try a limit near $133.20. Also watch the $220.00 11-20 call last traded $108.96 on 07/01 (now $114.30/$118.10) — try a limit near $114.30; the $230.00 08-21 call last traded $94.80 on 07/09 (now $100.10/$104.00) — try a limit near $100.10. Most tradeable put: the $300.00 12-18 put last traded $19.00 on 07/02 (now $14.20/$18.10) — try a limit near $16.15.
CALLS (89)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$330.00Jul 17$0.05$3.20$1.63$5.00 07/02$1.35–$9.40$1.632
$330.00Aug 21$15.00$18.90$16.95$21.50 07/07$6.65–$20.20$16.9526
$330.00Nov 20$29.50$33.40$31.45$26.20 07/09$15.35–$34.15$29.5010
$330.00Dec 18$31.80$35.80$33.80$18.55 05/18$17.35–$36.85$31.803
$340.00Jul 17$0.00$0.30$0.15$3.00 07/06$0.15–$4.10$0.156
$340.00Aug 21$10.10$13.30$11.70$15.20 07/07$4.80–$14.65$11.70205
$340.00Nov 20$24.00$28.30$26.15--$12.50–$28.70$24.005
$340.00Sep 18$14.60$18.30$16.45--$16.45–$18.75$14.603
$340.00Dec 18$26.90$30.70$28.80--$28.80–$31.25$26.902
$320.00Jul 17$8.90$12.10$10.50$10.20 07/08$2.80–$16.65$10.20189
$320.00Aug 21$20.80$24.20$22.50$22.50 07/06$9.05–$25.95$22.50140
$320.00Nov 20$35.00$39.00$37.00$33.60 07/10$18.95–$40.05$35.0041
$350.00Aug 21$6.30$9.90$8.10$3.30 06/17$3.28–$10.40$6.3026
$350.00Sep 18$10.30$14.30$12.30$11.60 07/02$4.85–$14.00$11.6010
$350.00Nov 20$19.60$23.90$21.75$19.40 07/10$9.95–$23.50$19.60200
$350.00Dec 18$22.00$26.20$24.10$11.50 06/22$11.85–$26.40$22.004
$350.00Jul 17$0.00$0.20$0.10--$0.10–$1.10--10
$310.00Jul 17$19.00$22.70$20.85$8.30 06/29$5.40–$26.40$19.007
$310.00Aug 21$27.90$31.40$29.65$29.40 07/09$12.55–$33.85$29.4021
$310.00Sep 18$32.00$35.20$33.60$14.20 06/22$15.85–$37.70$32.001
$310.00Nov 20$41.00$45.10$43.05--$43.05–$46.50$41.002
$360.00Aug 21$3.60$7.20$5.40$7.60 07/07$2.50–$6.90$5.403
$360.00Dec 18$18.10$22.20$20.15$10.25 05/18$9.55–$22.25$18.103
$360.00Sep 18$7.00$10.50$8.75--$8.75–$9.95$7.001
$360.00Nov 20$15.50$19.90$17.70--$17.70–$19.30$15.505
$300.00Jul 17$28.90$32.10$30.50$21.50 07/01$9.25–$36.10$28.90136
$300.00Aug 21$36.20$39.10$37.65$16.45 06/02$16.85–$42.00$36.207
$300.00Sep 18$39.10$42.60$40.85$20.80 06/18$20.15–$45.35$39.107
$300.00Nov 20$48.00$51.60$49.80$47.30 07/09$27.70–$53.45$48.00126
$370.00Aug 21$1.45$4.80$3.13$2.10 06/26$1.83–$4.55$2.1025
$370.00Dec 18$14.50$18.70$16.60$7.40 06/08$7.65–$18.25$14.501
$370.00Nov 20$12.10$16.30$14.20--$14.20–$15.60$12.1010
$290.00Jul 17$39.10$42.10$40.60$27.00 06/26$14.05–$46.30$39.103
$290.00Aug 21$43.80$47.30$45.55$30.70 06/17$22.10–$50.70$43.801
$290.00Sep 18$47.00$50.50$48.75$43.11 07/01$25.20–$53.50$47.001
$290.00Nov 20$55.00$58.70$56.85$36.45 06/25$32.95–$60.60$55.0043
$290.00Dec 18$57.00$60.90$58.95$38.50 06/04$35.35–$62.95$57.002
$380.00Aug 21$0.10$3.70$1.90$0.90 06/23$1.05–$2.95$0.906
$380.00Sep 18$2.10$6.00$4.05$2.97 06/26$2.42–$5.35$2.9728
$380.00Dec 18$11.50$15.60$13.55$3.90 06/02$6.40–$14.90$11.502
$280.00Jul 17$49.00$52.70$50.85$27.58 06/10$20.80–$56.10$49.002
$280.00Dec 18$64.50$68.30$66.40$43.00 06/02$41.35–$70.45$64.50--
$280.00Nov 20$62.00$66.10$64.05--$64.05–$68.45$62.003
$390.00Aug 21$0.00$2.85$1.43$0.60 06/17$1.02–$1.90$0.602
$390.00Sep 18$0.75$4.90$2.83$2.00 06/26$1.75–$3.50$2.0027
$390.00Nov 20$7.00$11.10$9.05--$9.05–$9.85$7.0020
$390.00Dec 18$8.80$13.00$10.90--$10.90–$12.05$8.801
$270.00Aug 21$61.70$64.90$63.30$32.32 05/15$35.05–$68.85$61.705
$270.00Nov 20$70.00$74.00$72.00$65.50 07/02$45.20–$76.65$70.002
$270.00Dec 18$72.50$76.10$74.30--$74.30–$78.45$72.501
$400.00Jul 17$0.00$2.15$1.08$0.45 05/14$0.57–$1.08$0.451
$400.00Aug 21$0.00$2.45$1.23$1.61 05/14$0.60–$1.60$1.233
$400.00Sep 18$0.75$3.90$2.33$1.25 06/26$1.30–$2.55$1.25114
$400.00Nov 20$4.80$9.10$6.95$2.80 06/02$3.30–$8.00$4.801
$400.00Dec 18$6.80$10.90$8.85$8.50 07/10$4.03–$9.65$8.501
$260.00Sep 18$73.10$76.80$74.95--$74.95–$80.00$73.104
$410.00Sep 18$0.00$3.30$1.65$0.80 06/24$1.02–$1.98$0.802
$250.00Aug 21$80.60$84.40$82.50--$82.50–$87.80$80.604
$420.00Sep 18$0.00$2.85$1.43$0.60 06/17$0.90–$1.70$0.602
$420.00Aug 21$0.00$2.20$1.10--$1.10–$1.13--1
$420.00Nov 20$2.20$6.20$4.20--$4.20–$4.47$2.2010
$240.00Nov 20$96.00$99.80$97.90--$97.90–$102.75$96.001
$430.00Aug 21$0.00$2.15$1.08--$1.08–$1.10--2
$230.00Jul 17$98.70$102.70$100.70$63.43 05/14$66.50–$106.15$98.702
$230.00Aug 21$100.10$104.00$102.05$94.80 07/09$69.10–$107.40$100.101
$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
$220.00Nov 20$114.30$118.10$116.20$108.96 07/01$83.85–$121.35$114.302
$450.00Sep 18$0.00$2.35$1.18$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$0.00$4.10$2.05--$2.05–$2.13--1
$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
$460.00Aug 21$0.00$2.15$1.08--$1.08–$1.08--2
$200.00Nov 20$133.20$137.00$135.10$113.00 06/17$101.55–$140.25$133.201
$470.00Sep 18$0.00$2.20$1.10$0.35 06/01$0.57–$1.20$0.352
$470.00Dec 18$0.00$3.70$1.85$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$3.30$1.65--$1.65–$1.70--1
$480.00Sep 18$0.00$2.20$1.10$0.35 06/08$0.57–$1.20$0.351
$480.00Dec 18$0.00$3.50$1.75$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$2.70$1.35--$1.33–$1.35--7
$520.00Nov 20$0.00$2.45$1.23--$1.20–$1.23--2
PUTS (77)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$330.00Jul 17$0.00$2.45$1.23$10.19 07/02$1.23–$35.30$1.233
$330.00Aug 21$13.00$16.40$14.70--$12.40–$14.70$13.001
$330.00Sep 18$16.50$20.00$18.25--$16.05–$18.25$16.501
$320.00Jul 17$0.00$0.25$0.13$11.60 06/29$0.13–$26.60$0.133
$320.00Sep 18$12.60$16.00$14.30--$12.45–$14.30$12.601
$310.00Jul 17$0.00$1.50$0.75$2.00 07/09$0.75–$19.20$0.756
$310.00Sep 18$9.50$12.60$11.05$9.80 07/07$9.50–$26.90$9.802
$310.00Aug 21$6.00$9.80$7.90--$6.85–$7.90$6.003
$360.00Jul 17$27.40$31.00$29.20$73.50 05/28$23.85–$65.05$29.20--
$300.00Jul 17$0.00$2.15$1.08$1.00 07/08$0.80–$12.70$1.00135
$300.00Aug 21$3.30$7.50$5.40$12.70 06/26$4.68–$19.05$5.403
$300.00Nov 20$12.50$16.40$14.45$12.90 07/07$12.85–$27.40$12.9014
$300.00Dec 18$14.20$18.10$16.15$19.00 07/02$14.80–$29.05$16.152
$300.00Sep 18$6.00$10.00$8.00--$7.30–$8.00$6.0073
$290.00Jul 17$0.00$2.15$1.08$3.60 06/30$0.15–$8.00$1.0811
$290.00Sep 18$4.00$8.10$6.05$7.40 07/02$5.40–$17.35$6.051
$290.00Nov 20$10.00$13.70$11.85$12.70 07/02$10.75–$22.80$11.851
$290.00Aug 21$1.80$5.70$3.75--$3.58–$3.75$1.806
$280.00Jul 17$0.00$2.15$1.08$2.56 06/29$0.15–$5.00$1.0887
$280.00Aug 21$1.15$4.00$2.58$5.56 06/29$2.40–$11.00$2.5881
$280.00Sep 18$2.90$6.40$4.65$5.20 07/02$4.18–$13.65$4.651
$280.00Nov 20$7.50$11.40$9.45$10.50 07/02$8.30–$18.85$9.45407
$270.00Jul 17$0.00$2.15$1.08$0.15 07/07$0.10–$3.13$0.159
$270.00Aug 21$0.30$4.00$2.15$6.50 06/24$1.83–$8.15$2.155
$270.00Sep 18$1.75$4.80$3.28$8.20 06/25$3.08–$10.65$3.282
$270.00Nov 20$5.60$9.40$7.50$12.20 06/16$6.95–$15.35$7.504
$270.00Dec 18$6.60$10.60$8.60$9.50 07/09$7.70–$16.90$8.602
$400.00Aug 21$67.20$71.30$69.25$113.50 05/28$64.05–$104.90$69.25--
$260.00Jul 17$0.00$2.15$1.08$2.28 06/12$0.10–$2.20$1.083
$260.00Aug 21$0.00$1.60$0.80$4.40 06/23$0.80–$5.95$0.805
$260.00Nov 20$4.00$7.50$5.75$10.70 06/24$5.40–$12.50$5.756
$260.00Dec 18$4.80$8.90$6.85--$6.30–$6.85$4.801
$250.00Jul 17$0.00$0.50$0.25$2.76 06/03$0.25–$1.93$0.251
$250.00Sep 18$0.15$3.70$1.93$5.00 06/22$1.80–$6.05$1.9358
$250.00Dec 18$3.60$7.60$5.60$9.50 06/15$5.10–$11.15$5.602
$250.00Nov 20$2.60$6.60$4.60--$4.38–$4.60$2.606
$420.00Jul 17$87.30$91.10$89.20$133.50 05/28$83.80–$125.05$89.20--
$420.00Sep 18$87.20$91.10$89.15$133.50 05/28$84.05–$125.05$89.15--
$420.00Nov 20$88.30$92.40$90.35$133.50 05/28$85.20–$125.05$90.35--
$240.00Jul 17$0.00$2.15$1.08$2.90 05/15$0.15–$1.50$1.081
$240.00Sep 18$0.00$3.30$1.65--$1.60–$1.65--35
$240.00Nov 20$1.60$5.70$3.65--$3.20–$3.65$1.603
$230.00Jul 17$0.00$2.15$1.08$1.65 05/29$0.10–$1.38$1.084
$230.00Dec 18$1.50$5.60$3.55$4.09 07/10$3.15–$7.35$3.552
$230.00Aug 21$0.00$2.45$1.23--$1.23–$1.25--13
$230.00Nov 20$0.70$4.50$2.60--$2.50–$2.60$0.703
$220.00Jul 17$0.00$2.15$1.08$0.05 06/26$0.13–$1.33$0.053
$220.00Sep 18$0.00$2.70$1.35$2.10 06/10$1.35–$2.93$1.351
$220.00Aug 21$0.00$2.30$1.15--$1.15–$1.18--12
$210.00Sep 18$0.00$2.50$1.25$1.40 06/17$1.25–$2.22$1.251
$210.00Dec 18$0.30$4.40$2.35$3.10 06/29$2.15–$4.65$2.351
$210.00Nov 20$0.00$4.00$2.00--$1.78–$2.00--4
$200.00Nov 20$0.00$3.60$1.80$4.25 05/20$1.65–$2.78$1.802
$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$0.10$3.70$1.90--$1.73–$1.90$0.102
$190.00Nov 20$0.00$3.20$1.60--$1.60–$1.60--11
$190.00Dec 18$0.00$3.40$1.70--$1.65–$1.70--4
$185.00Dec 18$0.00$3.30$1.65$3.00 05/15$1.60–$2.50$1.654
$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$3.20$1.60$2.20 05/15$1.48–$1.98$1.601
$175.00Aug 21$0.00$2.15$1.08--$1.08–$1.08--1
$175.00Nov 20$0.00$2.90$1.45--$1.45–$1.48--1
$170.00Sep 18$0.00$2.20$1.10--$1.08–$1.10--1
$170.00Nov 20$0.00$2.80$1.40--$1.40–$1.45--2
$165.00Sep 18$0.00$2.15$1.08--$1.08–$1.08--1
$165.00Nov 20$0.00$2.75$1.38--$1.38–$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$2.60$1.30--$1.30–$1.33--2
$150.00Nov 20$0.00$2.55$1.27$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 608
Total Puts 60
Average Put/Call Ratio 0.87
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