Options Chain for JONES LANG LASALLE INC COM (JLL) - $320.00 as of 4/10/2026 6:21:03 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 155.20 | 158.60 | 156.90 | % | 0.90 | 0 | 0 | 5.24 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 180.00 | 150.20 | 153.60 | 151.90 | 141.05 | 0.00 | 0.00% | 0.84 | 0 | 19 | 4.51 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:02 PM EST |
| 185.00 | 145.30 | 148.60 | 146.95 | 136.07 | 0.00 | 0.00% | 0.79 | 0 | 19 | 4.84 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:02 PM EST |
| 190.00 | 140.30 | 143.70 | 142.00 | 131.24 | 0.00 | 0.00% | 0.75 | 0 | 1 | 4.65 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:02 PM EST |
| 195.00 | 135.30 | 138.60 | 136.95 | 126.33 | 0.00 | 0.00% | 0.70 | 0 | 1 | 4.47 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:02 PM EST |
| 200.00 | 130.30 | 133.60 | 131.95 | 121.36 | 0.00 | 0.00% | 0.66 | 0 | 1 | 4.29 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:02 PM EST |
| 210.00 | 120.20 | 123.60 | 121.90 | % | 0.58 | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 220.00 | 110.20 | 113.60 | 111.90 | % | 0.51 | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 230.00 | 100.50 | 103.60 | 102.05 | % | 0.44 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 240.00 | 90.20 | 94.30 | 92.25 | % | 0.38 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 250.00 | 80.50 | 83.60 | 82.05 | % | 0.33 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 260.00 | 70.50 | 73.60 | 72.05 | % | 0.28 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 270.00 | 60.50 | 63.40 | 61.95 | % | 0.23 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 280.00 | 50.50 | 54.20 | 52.35 | % | 0.19 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 290.00 | 40.30 | 43.60 | 41.95 | % | 0.14 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 300.00 | 31.10 | 33.60 | 32.35 | 8.74 | 0.00 | 0.00% | 0.11 | 0 | 22 | 1.22 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/15/2026 4:00:02 PM EST |
| 310.00 | 21.10 | 23.40 | 22.25 | 20.03 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.90 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:02 PM EST |
| 320.00 | 11.60 | 14.10 | 12.85 | 5.42 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.70 | 0.89 | 0.02 | -0.42 | 4/13/2026 | 4/15/2026 4:00:02 PM EST |
| 330.00 | 3.10 | 6.00 | 4.55 | 4.50 | +0.50 | +12.50% | 0.01 | 1 | 9 | 0.34 | 0.60 | 0.04 | -0.82 | 4/15/2026 | 4/15/2026 4:00:02 PM EST |
| 340.00 | 0.30 | 2.00 | 1.15 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.38 | 0.19 | 0.03 | -0.51 | 4/13/2026 | 4/15/2026 4:00:02 PM EST |
| 350.00 | 0.00 | 0.75 | 0.38 | 1.17 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.59 | 0.02 | 0.01 | -0.06 | 4/9/2026 | 4/15/2026 4:00:02 PM EST |
| 360.00 | 0.10 | 0.45 | 0.28 | 0.25 | % | 0.00 | 10 | 4 | 0.62 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:02 PM EST | |
| 370.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 380.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 390.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 400.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.90 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 4:00:02 PM EST |
| 410.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 420.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.25 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 4:00:02 PM EST |
| 430.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.58 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/15/2026 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.77 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.58 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 10 | 4.40 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/15/2026 4:00:02 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 4.04 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 15 | 3.70 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 13 | 3.37 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | 1.07 | 0.00 | 0.00% | 0.00 | 0 | 17 | 3.04 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 4:00:02 PM EST |
| 250.00 | 0.00 | 0.30 | 0.15 | 0.99 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.87 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/15/2026 4:00:02 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 280.00 | 0.00 | 1.75 | 0.88 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.74 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 4:00:02 PM EST |
| 290.00 | 0.00 | 0.75 | 0.38 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.18 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:02 PM EST |
| 300.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.94 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:02 PM EST |
| 310.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 2 | 0.90 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 320.00 | 0.15 | 2.35 | 1.25 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.51 | -0.11 | 0.02 | -0.42 | 4/14/2026 | 4/15/2026 4:00:02 PM EST |
| 330.00 | 2.05 | 4.30 | 3.18 | 4.00 | +0.40 | +11.12% | 0.01 | 2 | 4 | 0.42 | -0.40 | 0.04 | -0.82 | 4/15/2026 | 4/15/2026 4:00:02 PM EST |
| 340.00 | 7.90 | 10.50 | 9.20 | % | 0.03 | 0 | 0 | 0.52 | -0.81 | 0.03 | -0.51 | 4/15/2026 4:00:02 PM EST | |||
| 350.00 | 17.20 | 19.90 | 18.55 | % | 0.05 | 0 | 0 | 0.71 | -0.98 | 0.01 | -0.06 | 4/15/2026 4:00:02 PM EST | |||
| 360.00 | 27.10 | 29.70 | 28.40 | % | 0.08 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 370.00 | 36.60 | 39.60 | 38.10 | % | 0.10 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 380.00 | 46.50 | 49.40 | 47.95 | % | 0.13 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 390.00 | 56.70 | 59.40 | 58.05 | % | 0.15 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 400.00 | 66.50 | 69.40 | 67.95 | 90.50 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 4/2/2026 | 4/15/2026 4:00:02 PM EST |
| 410.00 | 76.60 | 79.40 | 78.00 | % | 0.19 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 420.00 | 86.70 | 89.40 | 88.05 | 110.50 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 4/2/2026 | 4/15/2026 4:00:02 PM EST |
| 430.00 | 96.50 | 99.40 | 97.95 | % | 0.23 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST |