Options Chain for JONES LANG LASALLE INC COM (JLL) - $313.69 as of 2/20/2026 3:19:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 177.70 | 181.20 | 179.45 | 210.15 | 0.00 | 0.00% | 1.33 | 0 | 3 | 1.74 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 2/20/2026 4:00:12 PM EST |
| 140.00 | 172.40 | 176.30 | 174.35 | 160.10 | 0.00 | 0.00% | 1.25 | 0 | 2 | 1.67 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 2/20/2026 4:00:12 PM EST |
| 145.00 | 167.40 | 171.30 | 169.35 | 155.30 | 0.00 | 0.00% | 1.17 | 0 | 2 | 1.60 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 2/20/2026 4:00:12 PM EST |
| 150.00 | 162.60 | 166.30 | 164.45 | % | 1.10 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:12 PM EST | |||
| 155.00 | 157.50 | 161.30 | 159.40 | 160.80 | 0.00 | 0.00% | 1.03 | 0 | 1 | 1.49 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 2/20/2026 4:00:12 PM EST |
| 160.00 | 152.50 | 156.30 | 154.40 | 113.00 | 0.00 | 0.00% | 0.97 | 0 | 1 | 1.43 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 2/20/2026 4:00:12 PM EST |
| 165.00 | 147.50 | 151.40 | 149.45 | 151.10 | 0.00 | 0.00% | 0.91 | 0 | 2 | 1.37 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 2/20/2026 4:00:12 PM EST |
| 170.00 | 142.50 | 146.40 | 144.45 | 176.00 | 0.00 | 0.00% | 0.85 | 0 | 1 | 1.31 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/20/2026 4:00:12 PM EST |
| 175.00 | 137.60 | 141.40 | 139.50 | 144.70 | 0.00 | 0.00% | 0.80 | 0 | 1 | 1.27 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 2/20/2026 4:00:12 PM EST |
| 180.00 | 132.60 | 136.40 | 134.50 | 137.60 | 0.00 | 0.00% | 0.75 | 0 | 5 | 1.22 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 2/20/2026 4:00:12 PM EST |
| 185.00 | 127.60 | 131.40 | 129.50 | 110.80 | 0.00 | 0.00% | 0.70 | 0 | 1 | 1.17 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 2/20/2026 4:00:12 PM EST |
| 190.00 | 122.60 | 126.50 | 124.55 | % | 0.66 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:12 PM EST | |||
| 195.00 | 117.70 | 121.50 | 119.60 | % | 0.61 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:12 PM EST | |||
| 200.00 | 112.70 | 116.50 | 114.60 | % | 0.57 | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.01 | 2/20/2026 4:00:12 PM EST | |||
| 210.00 | 102.80 | 106.60 | 104.70 | % | 0.50 | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.03 | 2/20/2026 4:00:12 PM EST | |||
| 220.00 | 92.90 | 96.80 | 94.85 | 65.80 | 0.00 | 0.00% | 0.43 | 0 | 1 | 0.86 | 1.00 | 0.00 | -0.03 | 7/31/2025 | 2/20/2026 4:00:12 PM EST |
| 230.00 | 83.10 | 87.00 | 85.05 | 77.50 | 0.00 | 0.00% | 0.37 | 0 | 2 | 0.75 | 0.99 | 0.00 | -0.04 | 2/18/2026 | 2/20/2026 4:00:12 PM EST |
| 240.00 | 73.70 | 77.10 | 75.40 | % | 0.31 | 0 | 0 | 0.69 | 0.98 | 0.00 | -0.07 | 2/20/2026 4:00:12 PM EST | |||
| 250.00 | 63.90 | 67.20 | 65.55 | 61.22 | 0.00 | 0.00% | 0.26 | 0 | 7 | 0.71 | 0.95 | 0.00 | -0.06 | 11/10/2025 | 2/20/2026 4:00:12 PM EST |
| 260.00 | 54.50 | 58.10 | 56.30 | 53.24 | 0.00 | 0.00% | 0.22 | 0 | 13 | 0.67 | 0.92 | 0.00 | -0.10 | 2/19/2026 | 2/20/2026 4:00:12 PM EST |
| 270.00 | 45.60 | 48.90 | 47.25 | 51.35 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.56 | 0.88 | 0.00 | -0.13 | 8/26/2025 | 2/20/2026 4:00:12 PM EST |
| 280.00 | 36.70 | 40.20 | 38.45 | 34.53 | 0.00 | 0.00% | 0.14 | 0 | 16 | 0.51 | 0.83 | 0.01 | -0.17 | 2/18/2026 | 2/20/2026 4:00:12 PM EST |
| 290.00 | 28.60 | 32.00 | 30.30 | 19.80 | 0.00 | 0.00% | 0.10 | 0 | 28 | 0.48 | 0.76 | 0.01 | -0.21 | 2/18/2026 | 2/20/2026 4:00:12 PM EST |
| 300.00 | 22.00 | 24.50 | 23.25 | 24.48 | +8.01 | +48.64% | 0.08 | 1 | 163 | 0.46 | 0.67 | 0.01 | -0.24 | 2/20/2026 | 2/20/2026 4:00:12 PM EST |
| 310.00 | 14.80 | 18.00 | 16.40 | 17.20 | +1.70 | +10.97% | 0.05 | 10 | 8 | 0.42 | 0.56 | 0.01 | -0.25 | 2/20/2026 | 2/20/2026 4:00:12 PM EST |
| 320.00 | 9.60 | 12.50 | 11.05 | 11.30 | +6.60 | +140.43% | 0.03 | 16 | 5 | 0.40 | 0.45 | 0.01 | -0.25 | 2/20/2026 | 2/20/2026 4:00:12 PM EST |
| 330.00 | 5.90 | 8.50 | 7.20 | 7.42 | +2.79 | +60.26% | 0.02 | 3 | 22 | 0.38 | 0.34 | 0.01 | -0.23 | 2/20/2026 | 2/20/2026 4:00:12 PM EST |
| 340.00 | 2.70 | 5.50 | 4.10 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.36 | 0.23 | 0.01 | -0.18 | 2/19/2026 | 2/20/2026 4:00:12 PM EST |
| 350.00 | 0.85 | 4.10 | 2.48 | 2.17 | 0.00 | 0.00% | 0.01 | 0 | 571 | 0.35 | 0.15 | 0.01 | -0.14 | 2/18/2026 | 2/20/2026 4:00:12 PM EST |
| 360.00 | 0.05 | 3.40 | 1.73 | 1.55 | +0.80 | +106.67% | 0.00 | 1 | 37 | 0.34 | 0.09 | 0.01 | -0.09 | 2/20/2026 | 2/20/2026 4:00:12 PM EST |
| 370.00 | 0.00 | 2.90 | 1.45 | 2.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.50 | 0.05 | 0.00 | -0.06 | 8/7/2025 | 2/20/2026 4:00:12 PM EST |
| 380.00 | 0.00 | 2.60 | 1.30 | 4.40 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.54 | 0.03 | 0.00 | -0.04 | 1/20/2026 | 2/20/2026 4:00:12 PM EST |
| 390.00 | 0.00 | 2.45 | 1.23 | 4.12 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.58 | 0.01 | 0.00 | -0.02 | 11/26/2025 | 2/20/2026 4:00:12 PM EST |
| 400.00 | 0.00 | 2.40 | 1.20 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.63 | 0.01 | 0.00 | -0.01 | 11/4/2025 | 2/20/2026 4:00:12 PM EST |
| 410.00 | 0.00 | 2.35 | 1.18 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.67 | 0.00 | 0.00 | -0.01 | 10/20/2025 | 2/20/2026 4:00:12 PM EST |
| 420.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:12 PM EST | |||
| 430.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:12 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:12 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:12 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:12 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:12 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:12 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.47 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 2/20/2026 4:00:12 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.41 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/20/2026 4:00:12 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:12 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:12 PM EST | |||
| 185.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:12 PM EST | |||
| 190.00 | 0.00 | 2.20 | 1.10 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.20 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 2/20/2026 4:00:12 PM EST |
| 195.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:12 PM EST | |||
| 200.00 | 0.00 | 2.25 | 1.13 | 1.16 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.10 | 0.00 | 0.00 | -0.01 | 2/12/2026 | 2/20/2026 4:00:12 PM EST |
| 210.00 | 0.00 | 1.55 | 0.78 | 0.94 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.92 | 0.00 | 0.00 | -0.03 | 12/8/2025 | 2/20/2026 4:00:12 PM EST |
| 220.00 | 0.00 | 2.45 | 1.23 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.93 | 0.00 | 0.00 | -0.03 | 11/20/2025 | 2/20/2026 4:00:12 PM EST |
| 230.00 | 0.00 | 1.95 | 0.98 | 3.75 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.79 | -0.01 | 0.00 | -0.04 | 2/17/2026 | 2/20/2026 4:00:12 PM EST |
| 240.00 | 0.00 | 1.45 | 0.73 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.66 | -0.02 | 0.00 | -0.07 | 2/19/2026 | 2/20/2026 4:00:12 PM EST |
| 250.00 | 0.35 | 2.40 | 1.38 | 1.25 | -8.05 | -86.56% | 0.01 | 2 | 288 | 0.53 | -0.05 | 0.00 | -0.06 | 2/20/2026 | 2/20/2026 4:00:12 PM EST |
| 260.00 | 0.35 | 3.40 | 1.88 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.49 | -0.08 | 0.00 | -0.10 | 2/19/2026 | 2/20/2026 4:00:12 PM EST |
| 270.00 | 1.25 | 4.20 | 2.73 | 2.62 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.48 | -0.12 | 0.00 | -0.13 | 2/19/2026 | 2/20/2026 4:00:12 PM EST |
| 280.00 | 2.10 | 5.30 | 3.70 | 6.98 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.45 | -0.17 | 0.01 | -0.17 | 2/18/2026 | 2/20/2026 4:00:12 PM EST |
| 290.00 | 3.40 | 7.30 | 5.35 | 5.40 | -0.10 | -1.82% | 0.02 | 1 | 20 | 0.42 | -0.24 | 0.01 | -0.21 | 2/20/2026 | 2/20/2026 4:00:12 PM EST |
| 300.00 | 6.70 | 9.50 | 8.10 | 8.28 | 0.00 | 0.00% | 0.03 | 0 | 219 | 0.41 | -0.33 | 0.01 | -0.24 | 2/19/2026 | 2/20/2026 4:00:12 PM EST |
| 310.00 | 10.00 | 13.00 | 11.50 | 10.50 | -3.00 | -22.23% | 0.04 | 10 | 21 | 0.39 | -0.44 | 0.01 | -0.25 | 2/20/2026 | 2/20/2026 4:00:12 PM EST |
| 320.00 | 14.70 | 17.50 | 16.10 | 4.80 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.37 | -0.55 | 0.01 | -0.25 | 2/10/2026 | 2/20/2026 4:00:12 PM EST |
| 330.00 | 20.60 | 23.00 | 21.80 | 55.73 | 0.00 | 0.00% | 0.07 | 0 | 92 | 0.35 | -0.66 | 0.01 | -0.23 | 2/13/2026 | 2/20/2026 4:00:12 PM EST |
| 340.00 | 27.70 | 30.50 | 29.10 | 10.60 | 0.00 | 0.00% | 0.09 | 0 | 32 | 0.34 | -0.77 | 0.01 | -0.18 | 1/21/2026 | 2/20/2026 4:00:12 PM EST |
| 350.00 | 36.50 | 39.00 | 37.75 | 17.60 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.34 | -0.85 | 0.01 | -0.14 | 1/13/2026 | 2/20/2026 4:00:12 PM EST |
| 360.00 | 45.40 | 48.30 | 46.85 | 35.70 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.50 | -0.91 | 0.01 | -0.09 | 11/28/2025 | 2/20/2026 4:00:12 PM EST |
| 370.00 | 54.80 | 58.00 | 56.40 | % | 0.15 | 0 | 0 | 0.53 | -0.95 | 0.00 | -0.06 | 2/20/2026 4:00:12 PM EST | |||
| 380.00 | 64.20 | 68.00 | 66.10 | % | 0.17 | 0 | 0 | 0.58 | -0.97 | 0.00 | -0.04 | 2/20/2026 4:00:12 PM EST | |||
| 390.00 | 74.10 | 77.90 | 76.00 | % | 0.19 | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.02 | 2/20/2026 4:00:12 PM EST | |||
| 400.00 | 84.10 | 87.90 | 86.00 | % | 0.21 | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.01 | 2/20/2026 4:00:12 PM EST | |||
| 410.00 | 94.10 | 97.80 | 95.95 | % | 0.23 | 0 | 0 | 0.73 | -1.00 | 0.00 | -0.01 | 2/20/2026 4:00:12 PM EST | |||
| 420.00 | 104.10 | 107.90 | 106.00 | % | 0.25 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:12 PM EST | |||
| 430.00 | 114.10 | 117.90 | 116.00 | % | 0.27 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:12 PM EST |