Contract Tape

JLL most active options contracts

Full contract-level activity ranked by volume, with side, expiry, strike, open interest, and implied volatility context.

Options summary Strike map Contracts History
By volume 396 records

Detail Tape

JLL most active options contracts

Page 5 of 10
Contract JLL270319C00430000
Side Call
Expiry19 Mar 2027
Strike430.00
Volume-
OI1
IV0.31
Contract JLL260821C00145000
Side Call
Expiry21 Aug 2026
Strike145.00
Volume-
OI-
IV1.65
Contract JLL260821C00150000
Side Call
Expiry21 Aug 2026
Strike150.00
Volume-
OI-
IV1.64
Contract JLL260821C00155000
Side Call
Expiry21 Aug 2026
Strike155.00
Volume-
OI-
IV1.56
Contract JLL260821C00160000
Side Call
Expiry21 Aug 2026
Strike160.00
Volume-
OI-
IV1.50
Contract JLL260821C00165000
Side Call
Expiry21 Aug 2026
Strike165.00
Volume-
OI-
IV1.44
Contract JLL260821P00165000
Side Put
Expiry21 Aug 2026
Strike165.00
Volume-
OI-
IV1.00
Contract JLL260821C00170000
Side Call
Expiry21 Aug 2026
Strike170.00
Volume-
OI-
IV1.41
Contract JLL260821P00170000
Side Put
Expiry21 Aug 2026
Strike170.00
Volume-
OI-
IV0.96
Contract JLL260821C00175000
Side Call
Expiry21 Aug 2026
Strike175.00
Volume-
OI-
IV1.33
Contract JLL260821C00180000
Side Call
Expiry21 Aug 2026
Strike180.00
Volume-
OI-
IV1.24
Contract JLL260821P00180000
Side Put
Expiry21 Aug 2026
Strike180.00
Volume-
OI-
IV0.89
Contract JLL260821C00185000
Side Call
Expiry21 Aug 2026
Strike185.00
Volume-
OI-
IV1.22
Contract JLL260821P00185000
Side Put
Expiry21 Aug 2026
Strike185.00
Volume-
OI-
IV0.85
Contract JLL260821C00190000
Side Call
Expiry21 Aug 2026
Strike190.00
Volume-
OI-
IV1.15
Contract JLL260821P00190000
Side Put
Expiry21 Aug 2026
Strike190.00
Volume-
OI-
IV0.82
Contract JLL260821C00195000
Side Call
Expiry21 Aug 2026
Strike195.00
Volume-
OI-
IV1.10
Contract JLL260821C00200000
Side Call
Expiry21 Aug 2026
Strike200.00
Volume-
OI-
IV1.12
Contract JLL260821C00210000
Side Call
Expiry21 Aug 2026
Strike210.00
Volume-
OI-
IV1.01
Contract JLL260821P00210000
Side Put
Expiry21 Aug 2026
Strike210.00
Volume-
OI-
IV0.70
Contract JLL260821C00220000
Side Call
Expiry21 Aug 2026
Strike220.00
Volume-
OI-
IV0.91
Contract JLL260821C00240000
Side Call
Expiry21 Aug 2026
Strike240.00
Volume-
OI-
IV0.79
Contract JLL260821P00240000
Side Put
Expiry21 Aug 2026
Strike240.00
Volume-
OI-
IV0.53
Contract JLL260821P00250000
Side Put
Expiry21 Aug 2026
Strike250.00
Volume-
OI-
IV0.48
Contract JLL260821C00260000
Side Call
Expiry21 Aug 2026
Strike260.00
Volume-
OI-
IV0.66
Contract JLL260821C00280000
Side Call
Expiry21 Aug 2026
Strike280.00
Volume-
OI-
IV0.56
Contract JLL260821P00360000
Side Put
Expiry21 Aug 2026
Strike360.00
Volume-
OI-
IV0.32
Contract JLL260821P00370000
Side Put
Expiry21 Aug 2026
Strike370.00
Volume-
OI-
IV0.32
Contract JLL260821P00380000
Side Put
Expiry21 Aug 2026
Strike380.00
Volume-
OI-
IV0.31
Contract JLL260821P00390000
Side Put
Expiry21 Aug 2026
Strike390.00
Volume-
OI-
IV0.29
Contract JLL260821P00400000
Side Put
Expiry21 Aug 2026
Strike400.00
Volume-
OI-
IV0.28
Contract JLL260821C00410000
Side Call
Expiry21 Aug 2026
Strike410.00
Volume-
OI-
IV0.20
Contract JLL260821P00410000
Side Put
Expiry21 Aug 2026
Strike410.00
Volume-
OI-
IV0.34
Contract JLL260821P00420000
Side Put
Expiry21 Aug 2026
Strike420.00
Volume-
OI-
IV0.39
Contract JLL260821P00430000
Side Put
Expiry21 Aug 2026
Strike430.00
Volume-
OI-
IV0.43
Contract JLL260821P00440000
Side Put
Expiry21 Aug 2026
Strike440.00
Volume-
OI-
IV0.49
Contract JLL260821C00450000
Side Call
Expiry21 Aug 2026
Strike450.00
Volume-
OI-
IV0.32
Contract JLL260821P00450000
Side Put
Expiry21 Aug 2026
Strike450.00
Volume-
OI-
IV0.53
Contract JLL260821P00460000
Side Put
Expiry21 Aug 2026
Strike460.00
Volume-
OI-
IV0.56
Contract JLL260821P00470000
Side Put
Expiry21 Aug 2026
Strike470.00
Volume-
OI-
IV0.60