Tour v422
JLL
JONES LANG LASALLE I
$333.15 +2.37%
$333.30 (+0.04%)🌙
as of 07/27 06:05 PM
(7/27 15:06) ◀
|
Monday, July 27, 2026 (6:05pm)
January 2026
|
▶ (7/28 15:06)
◀ 7/27 18:05 ▶

Option Volume

Detail
ℹ
Current (07/27) 307
Calls: 305 (99%)
Puts: 2 (1%)
Prior (07/24) --
Calls: 12 (2%)
Puts: 510 (98%)
Current vs Prior +0.00%
Calls: +2441.67% (Calls)
Puts: -99.61% (Puts)
Prior 7-Day Total 2,287
Calls: 408 (18%)
Puts: 1,879 (82%)
Prior 7-Day Average 381
Calls: 58 (18%)
Puts: 268 (82%)
Current vs Prior 7-Day Avg -19.46%
Calls: +423.28%
Puts: -99.25%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/27) $233.7K
Calls: $232.3K (99%)
Puts: $1.4K (1%)
Prior (07/24) --
Calls: $7.9K (1%)
Puts: $887.2K (99%)
Current vs Prior +0.00%
Calls: +2855.79%
Puts: -99.85%
Prior 7-Day Total $3.44M
Calls: $579.4K (17%)
Puts: $2.86M (83%)
Prior 7-Day Average $573.5K
Calls: $82.8K (17%)
Puts: $408.8K (83%)
Current vs Prior 7-Day Avg -59.25%
Calls: +180.67%
Puts: -99.66%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/27) 0.01
Prior (07/24) 1.00
Current vs Prior -99.34%
Prior 7-Day Average 3.16
Current vs Prior 7-Day Avg -99.79%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/27) 4,095
Calls: 1,458 (36%)
Puts: 2,637 (64%)
Prior (07/24) --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
Prior 7-Day Total 15,041
Calls: 7,559 (50%)
Puts: 7,482 (50%)
Prior 7-Day Average 2,506
Calls: 1,259 (50%)
Puts: 1,247 (50%)
Current vs Prior 7-Day Avg +63.35%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 10.09% | 12.53%
Prior 10.29% | 12.60%
Current vs Prior -2.02% | -0.52%
Prior 7-Day Avg 9.65% | 12.64%
Current vs 7-Day Avg +4.47% | -0.88%
Prior 7-Day Eod 10.29% | 12.60%
Current vs 7-Day Eod -2.02% | -0.52%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 18.12% | 17.19%
Calls: 21.50% | 19.12%
Puts: 14.74% | 15.25%
Prior 19.47% | 15.20%
Calls: 20.65% | 15.78%
Puts: 18.29% | 14.61%
Current vs Prior -6.93% | +13.09%
Prior 7-Day Avg 25.33% | 15.23%
Calls: 27.36% | 14.36%
Puts: 23.30% | 16.09%
Current vs 7-Day Avg -28.46% | +12.87%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 99% of dollar volume in calls ($232.3K) vs puts ($1.4K). Extreme bullish P/C ratio of 0.01 - heavy call buying (305 calls vs 2 puts). P/C ratio dropping 99% - sentiment shifting bullish. Put-heavy open interest (2,637 puts vs 1,458 calls) suggests hedging or bearish positioning.

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 BEARISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
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. 3 found (avg delta 0.67, highest 0.77)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Aug 2128.5031.70$30.1010.6%--0.7721
$320.00Aug 2120.7024.60$22.6517.2%--0.67140
$330.00Aug 2115.1017.90$16.5017.0%--0.5625
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 3 active (total vol 306, top 300)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 216.109.30$7.7041.6%3000.3428
$370.00Aug 211.004.30$2.65124.5%50.1626
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Aug 210.503.80$2.15153.5%10.117

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 10 found (best R:R 49.00, avg 9.60)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$370.00$380.00Aug 21$1.05$8.95$1.058.52$371.05
$350.00$370.00Aug 21$5.05$14.95$5.052.96$355.05
$340.00$350.00Aug 21$3.95$6.05$3.951.53$343.95
$330.00$340.00Aug 21$4.85$5.15$4.851.06$334.85
$320.00$330.00Aug 21$6.15$3.85$6.150.63$326.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$280.00$270.00Aug 21$0.20$9.80$0.2049.00$279.80
$290.00$280.00Aug 21$0.50$9.50$0.5019.00$289.50
$300.00$290.00Aug 21$1.28$8.72$1.286.81$298.72
$310.00$300.00Aug 21$1.97$8.03$1.974.08$308.03
$320.00$310.00Aug 21$2.95$7.05$2.952.39$317.05

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 11 found (best R:R 2.92, avg 0.68)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$310.00$320.00Aug 21$7.45$7.45$2.552.92$317.45
$320.00$330.00Aug 21$6.15$6.15$3.851.60$326.15
$330.00$340.00Aug 21$4.85$4.85$5.150.94$334.85
$340.00$350.00Aug 21$3.95$3.95$6.050.65$343.95
$350.00$370.00Aug 21$5.05$5.05$14.950.34$355.05
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$320.00$310.00Aug 21$2.95$2.95$7.050.42$317.05
$310.00$300.00Aug 21$1.97$1.97$8.030.25$308.03
$300.00$290.00Aug 21$1.28$1.28$8.720.15$298.72
$290.00$280.00Aug 21$0.50$0.50$9.500.05$289.50
$280.00$270.00Aug 21$0.20$0.20$9.800.02$279.80

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 9.31% of stock, avg 9.98%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$320.00Aug 21$22.65$8.35$31.00$289.00$351.009.31%
$310.00Aug 21$30.10$5.40$35.50$274.50$345.5010.66%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 0.98% of stock, avg 3.03%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$380.00$280.00Aug 21$1.60$1.65$3.25$276.75$383.25
$380.00$290.00Aug 21$1.60$2.15$3.75$286.25$383.75
$370.00$280.00Aug 21$2.65$1.65$4.30$275.70$374.30
$370.00$290.00Aug 21$2.65$2.15$4.80$285.20$374.80
$380.00$300.00Aug 21$1.60$3.43$5.03$294.97$385.03
$370.00$300.00Aug 21$2.65$3.43$6.08$293.92$376.08
$380.00$310.00Aug 21$1.60$5.40$7.00$303.00$387.00
$370.00$310.00Aug 21$2.65$5.40$8.05$301.95$378.05
$350.00$280.00Aug 21$7.70$1.65$9.35$270.65$359.35
$350.00$290.00Aug 21$7.70$2.15$9.85$280.15$359.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 27 found (best R:R 6.87, avg credit $5.74)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
290/300310/320Aug 21$8.73$1.276.87$291.27$318.73
300/310320/330Aug 21$8.12$1.884.32$301.88$328.12
280/290310/320Aug 21$7.95$2.053.88$282.05$317.95
310/320330/340Aug 21$7.80$2.203.55$312.20$337.80
270/280310/320Aug 21$7.65$2.353.26$272.35$317.65
290/300320/330Aug 21$7.43$2.572.89$292.57$327.43
310/320340/350Aug 21$6.90$3.102.23$313.10$346.90
300/310330/340Aug 21$6.82$3.182.14$303.18$336.82
280/290320/330Aug 21$6.65$3.351.99$283.35$326.65
270/280320/330Aug 21$6.35$3.651.74$273.65$326.35

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 (3)
LowMidHighExpiryDebitMax GainR:R
$330.00$340.00$350.00Aug 21$0.90$9.1010.11
$310.00$320.00$330.00Aug 21$1.30$8.706.69
$320.00$330.00$340.00Aug 21$1.30$8.706.69
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$270.00$280.00$290.00Aug 21$0.30$9.7032.33
$290.00$300.00$310.00Aug 21$0.69$9.3113.49
$280.00$290.00$300.00Aug 21$0.78$9.2211.82
$300.00$310.00$320.00Aug 21$0.98$9.029.20

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 9 found (best net $-0.55, 8 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$370.00$380.001:2Aug 21-$0.55$9.45
$340.00$350.001:2Aug 21-$3.75$6.25
$330.00$340.001:2Aug 21-$6.80$3.20
$350.00$370.001:2Aug 21$2.40$17.60
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$300.00$290.001:2Aug 21-$0.87$9.13
$290.00$280.001:2Aug 21-$1.15$8.85
$280.00$270.001:2Aug 21-$1.25$8.75
$310.00$300.001:2Aug 21-$1.46$8.54
$320.00$310.001:2Aug 21-$2.45$7.55

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 3.06%, avg 1.73%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$340.00Aug 21$10.200.452.1%3.06%5.12%--205
$350.00Aug 21$6.100.345.1%1.83%6.89%30028
$370.00Aug 21$1.000.1611.1%0.30%11.36%526

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. 147 contracts (avg 133 vol/day, 81 traded recently)

JLL averages only 133 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 $135.10/$138.70) — try a limit near $135.10. Also watch the $220.00 11-20 call last traded $108.96 on 07/01 (now $115.60/$119.50) — try a limit near $115.60; the $230.00 08-21 call last traded $94.80 on 07/09 (now $102.20/$105.90) — try a limit near $102.20. Most tradeable put: the $320.00 12-18 put last traded $26.90 on 07/23 (now $18.00/$21.90) — try a limit near $19.95.
CALLS (78)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$330.00Aug 21$15.10$17.90$16.50$10.65 07/22$9.85–$20.20$15.1025
$330.00Sep 18$19.10$22.80$20.95$22.34 07/17$13.50–$24.20$20.95100
$330.00Nov 20$28.70$32.60$30.65$30.88 07/17$21.90–$34.15$30.6515
$330.00Dec 18$31.30$35.10$33.20--$33.20–$33.20—$31.303
$340.00Aug 21$10.20$13.10$11.65$6.38 07/23$6.55–$14.65$10.20205
$340.00Nov 20$23.60$27.60$25.60$24.30 07/17$18.00–$28.70$24.305
$340.00Sep 18$14.30$17.80$16.05--$16.05–$16.05—$14.303
$340.00Dec 18$26.00$30.10$28.05--$28.05–$28.05—$26.002
$320.00Aug 21$20.70$24.60$22.65$20.43 07/13$13.75–$25.95$20.70140
$320.00Nov 20$34.50$38.30$36.40$33.60 07/10$26.30–$40.05$34.5041
$350.00Aug 21$6.10$9.30$7.70$5.00 07/22$4.08–$10.40$6.1028
$350.00Sep 18$10.10$13.70$11.90$11.10 07/17$7.30–$14.00$11.1025
$350.00Nov 20$19.00$23.10$21.05$18.70 07/15$14.25–$23.50$19.00200
$350.00Dec 18$21.90$25.90$23.90$11.50 06/22$16.75–$26.40$21.904
$310.00Aug 21$28.50$31.70$30.10$29.40 07/09$18.50–$33.85$29.4021
$310.00Sep 18$32.50$35.50$34.00$14.20 06/22$22.65–$37.70$32.501
$310.00Nov 20$41.10$44.40$42.75--$42.75–$42.75—$41.102
$360.00Aug 21$3.10$6.40$4.75$7.60 07/07$2.48–$6.90$4.753
$360.00Sep 18$6.60$10.30$8.45$9.44 07/17$5.30–$10.55$8.45101
$360.00Nov 20$15.10$19.30$17.20--$17.20–$17.20—$15.105
$360.00Dec 18$17.60$21.90$19.75--$19.75–$19.75—$17.603
$300.00Aug 21$36.50$39.40$37.95$16.45 06/02$24.25–$42.00$36.507
$300.00Sep 18$39.50$43.10$41.30$20.80 06/18$28.40–$45.35$39.507
$300.00Nov 20$48.00$51.10$49.55$47.30 07/09$37.20–$53.45$48.00126
$370.00Aug 21$1.00$4.30$2.65$2.20 07/17$1.65–$4.55$2.2026
$370.00Dec 18$14.40$18.40$16.40$7.40 06/08$11.25–$18.25$14.401
$370.00Nov 20$11.70$15.90$13.80--$13.80–$13.80—$11.7010
$290.00Aug 21$45.00$47.80$46.40$30.70 06/17$30.95–$50.70$45.001
$290.00Sep 18$47.50$51.30$49.40$43.11 07/01$34.80–$53.50$47.501
$290.00Nov 20$55.00$58.30$56.65$36.45 06/25$42.85–$60.60$55.0043
$290.00Dec 18$57.00$60.50$58.75$38.50 06/04$45.45–$62.95$57.002
$380.00Aug 21$0.00$3.20$1.60$1.25 07/20$1.25–$2.95$1.2522
$380.00Sep 18$2.35$5.70$4.03$2.97 06/26$2.42–$5.35$2.9728
$380.00Dec 18$10.90$15.20$13.05$3.90 06/02$9.05–$14.90$10.902
$280.00Dec 18$64.50$68.20$66.35$43.00 06/02$51.65–$70.45$64.50--
$280.00Nov 20$62.60$66.20$64.40--$64.40–$64.40—$62.603
$390.00Aug 21$0.00$2.55$1.27$0.60 06/17$1.23–$1.90$0.602
$390.00Sep 18$0.85$4.00$2.42$2.00 06/26$1.88–$3.50$2.0027
$390.00Nov 20$6.60$10.70$8.65--$8.65–$8.65—$6.6020
$390.00Dec 18$8.70$12.60$10.65--$10.65–$10.65—$8.701
$270.00Nov 20$70.60$74.40$72.50$65.50 07/02$56.65–$76.65$70.602
$270.00Aug 21$63.50$66.80$65.15--$65.15–$65.15—$63.505
$270.00Dec 18$72.50$76.30$74.40--$74.40–$74.40—$72.501
$400.00Sep 18$0.75$3.60$2.17$1.25 06/26$1.85–$2.55$1.25114
$400.00Nov 20$4.70$8.50$6.60$2.80 06/02$4.15–$8.00$4.701
$400.00Dec 18$6.40$10.40$8.40$8.50 07/10$5.50–$9.65$8.401
$400.00Aug 21$0.00$2.30$1.15--$1.15–$1.15—--3
$260.00Sep 18$75.00$78.30$76.65--$76.65–$76.65—$75.004
$410.00Sep 18$0.00$3.20$1.60$0.80 06/24$1.43–$1.98$0.802
$250.00Aug 21$82.80$86.30$84.55--$84.55–$84.55—$82.804
$420.00Sep 18$0.00$2.80$1.40$0.60 06/17$1.27–$1.70$0.602
$420.00Aug 21$0.00$2.15$1.08--$1.08–$1.08—--1
$420.00Nov 20$3.00$4.90$3.95--$3.95–$3.95—$3.0010
$240.00Sep 18$94.00$97.50$95.75$91.80 07/17$75.10–$98.90$94.002
$240.00Nov 20$96.90$100.70$98.80--$98.80–$98.80—$96.901
$430.00Aug 21$0.00$2.15$1.08--$1.08–$1.08—--2
$230.00Aug 21$102.20$105.90$104.05$94.80 07/09$82.85–$107.40$102.201
$440.00Aug 21$0.00$2.15$1.08--$1.08–$1.08—--3
$220.00Nov 20$115.60$119.50$117.55$108.96 07/01$97.40–$121.35$115.602
$450.00Sep 18$0.00$2.35$1.18$0.35 06/01$0.68–$1.27$0.351
$450.00Nov 20$0.00$3.20$1.60--$1.60–$1.60—--1
$460.00Sep 18$0.00$2.25$1.13$0.40 06/05$0.57–$1.20$0.403
$460.00Aug 21$0.00$2.15$1.08--$1.08–$1.08—--2
$200.00Nov 20$135.10$138.70$136.90$113.00 06/17$115.50–$140.25$135.101
$470.00Sep 18$0.00$2.20$1.10$0.35 06/01$0.57–$1.18$0.352
$470.00Dec 18$0.00$3.40$1.70$1.50 07/10$1.55–$2.03$1.502
$470.00Aug 21$0.00$2.15$1.08--$1.08–$1.08—--2
$470.00Nov 20$0.00$2.60$1.30--$1.30–$1.30—--1
$480.00Sep 18$0.00$2.20$1.10$0.35 06/08$0.57–$1.13$0.351
$480.00Dec 18$0.00$3.10$1.55$1.20 07/10$1.45–$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$0.68–$1.13$0.203
$490.00Dec 18$0.00$2.80$1.40$0.95 07/10$1.02–$1.70$0.951
$490.00Aug 21$0.00$2.15$1.08--$1.08–$1.08—--1
$500.00Aug 21$0.00$2.15$1.08--$1.08–$1.08—--1
$500.00Sep 18$0.00$2.15$1.08--$1.08–$1.08—--2
$500.00Nov 20$0.00$2.25$1.13--$1.13–$1.13—--7
$520.00Nov 20$0.00$2.15$1.08--$1.08–$1.08—--2
PUTS (69)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$330.00Sep 18$14.00$17.30$15.65$19.90 07/21$15.65–$30.65$15.651
$330.00Aug 21$10.30$13.80$12.05--$12.05–$12.05—$10.301
$320.00Aug 21$6.80$9.90$8.35$12.20 07/20$8.35–$21.60$8.3520
$320.00Nov 20$16.60$20.60$18.60$25.20 07/23$18.60–$31.20$18.602
$320.00Dec 18$18.00$21.90$19.95$26.90 07/23$19.95–$32.85$19.952
$320.00Sep 18$10.00$13.30$11.65--$11.65–$11.65—$10.001
$310.00Aug 21$3.70$7.10$5.40$9.20 07/23$5.40–$16.50$5.4014
$310.00Sep 18$6.90$9.90$8.40$9.80 07/07$8.40–$19.55$8.402
$300.00Aug 21$1.55$5.30$3.43$5.81 07/20$3.43–$12.25$3.4314
$300.00Nov 20$10.20$13.00$11.60$12.90 07/07$11.60–$21.85$11.6014
$300.00Dec 18$11.60$14.60$13.10$17.50 07/23$13.10–$23.55$13.101.8K
$300.00Sep 18$4.20$7.90$6.05--$6.05–$6.05—$4.2073
$290.00Aug 21$0.50$3.80$2.15$3.78 07/17$2.15–$9.00$2.157
$290.00Sep 18$2.55$6.20$4.38$7.40 07/02$4.38–$12.05$4.381
$290.00Nov 20$7.40$10.90$9.15$12.70 07/02$9.15–$18.00$9.151
$280.00Aug 21$0.00$3.30$1.65$2.00 07/22$1.65–$6.50$1.6581
$280.00Sep 18$1.25$4.90$3.08$5.20 07/02$3.08–$9.25$3.081
$280.00Nov 20$6.80$9.20$8.00$10.20 07/15$8.00–$14.65$8.00407
$270.00Aug 21$0.00$2.90$1.45$1.40 07/22$1.45–$4.80$1.4014
$270.00Sep 18$0.45$4.00$2.23$3.29 07/16$2.23–$6.70$2.232
$270.00Nov 20$3.50$7.60$5.55$5.84 07/22$5.55–$11.95$5.553
$270.00Dec 18$4.20$8.30$6.25$7.12 07/22$6.25–$13.35$6.253
$400.00Aug 21$65.10$68.60$66.85$113.50 05/28$64.05–$89.90$66.85--
$260.00Aug 21$0.00$2.60$1.30$1.75 07/14$0.80–$3.55$1.305
$260.00Nov 20$2.25$5.80$4.03$4.60 07/22$4.03–$9.60$4.037
$260.00Dec 18$3.10$6.80$4.95--$4.95–$4.95—$3.101
$250.00Sep 18$0.00$3.20$1.60$5.00 06/22$1.60–$3.90$1.6058
$250.00Dec 18$2.30$5.50$3.90$9.50 06/15$3.90–$8.65$3.902
$250.00Nov 20$1.45$4.90$3.18--$3.18–$3.18—$1.456
$420.00Sep 18$85.30$89.00$87.15$133.50 05/28$84.05–$109.90$87.15--
$420.00Nov 20$85.50$89.00$87.25$133.50 05/28$85.20–$110.00$87.25--
$240.00Sep 18$0.00$3.00$1.50--$1.50–$1.50—--35
$240.00Nov 20$0.70$4.30$2.50--$2.50–$2.50—$0.703
$230.00Dec 18$1.00$3.90$2.45$4.09 07/10$2.45–$5.15$2.452
$230.00Mar 19$2.70$5.90$4.30$5.10 07/23$4.30–$5.85$4.301
$230.00Aug 21$0.00$2.20$1.10--$1.10–$1.10—--13
$230.00Nov 20$0.25$3.50$1.88--$1.88–$1.88—$0.253
$220.00Sep 18$0.00$2.65$1.33$2.10 06/10$1.27–$2.08$1.331
$220.00Mar 19$1.80$4.90$3.35$4.20 07/23$3.35–$4.75$3.351
$220.00Aug 21$0.00$2.15$1.08--$1.08–$1.08—--12
$210.00Sep 18$0.00$2.50$1.25$1.40 06/17$1.20–$1.75$1.251
$210.00Dec 18$0.15$3.40$1.78$3.10 06/29$1.78–$3.18$1.781
$210.00Mar 19$1.50$4.10$2.80$3.30 07/23$2.80–$3.85$2.801
$210.00Nov 20$0.00$2.90$1.45--$1.45–$1.45—--4
$200.00Aug 21$0.00$2.15$1.08--$1.08–$1.08—--2
$200.00Nov 20$0.00$2.65$1.33--$1.33–$1.33—--2
$195.00Aug 21$0.00$2.15$1.08--$1.08–$1.08—--1
$195.00Dec 18$0.00$3.20$1.60--$1.60–$1.60—--2
$190.00Nov 20$0.00$2.50$1.25--$1.25–$1.25—--11
$190.00Dec 18$0.00$3.20$1.60--$1.60–$1.60—--4
$185.00Sep 18$0.00$2.30$1.15--$1.15–$1.15—--1
$185.00Dec 18$0.00$3.10$1.55--$1.55–$1.55—--4
$180.00Nov 20$0.00$2.40$1.20--$1.20–$1.20—--1
$175.00Aug 21$0.00$2.15$1.08--$1.08–$1.08—--1
$175.00Nov 20$0.00$2.35$1.18--$1.18–$1.18—--1
$175.00Dec 18$0.00$2.90$1.45--$1.45–$1.45—--1
$170.00Sep 18$0.00$2.25$1.13--$1.13–$1.13—--1
$170.00Nov 20$0.00$2.30$1.15--$1.15–$1.15—--2
$165.00Sep 18$0.00$2.25$1.13--$1.13–$1.13—--1
$165.00Nov 20$0.00$2.25$1.13--$1.13–$1.13—--1
$160.00Aug 21$0.00$2.15$1.08--$1.08–$1.08—--1
$160.00Sep 18$0.00$2.20$1.10--$1.10–$1.10—--1
$160.00Nov 20$0.00$2.25$1.13--$1.13–$1.13—--2
$155.00Aug 21$0.00$2.15$1.08--$1.08–$1.08—--1
$155.00Nov 20$0.00$2.20$1.10--$1.10–$1.10—--2
$150.00Aug 21$0.00$2.15$1.08--$1.08–$1.08—--2
$150.00Nov 20$0.00$2.20$1.10--$1.10–$1.10—--5
$145.00Aug 21$0.00$2.15$1.08--$1.08–$1.08—--2
$145.00Nov 20$0.00$2.20$1.10--$1.10–$1.10—--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 305
Total Puts 2
Put/Call Ratio 0.01
Net Difference 303

Prior's Put/Call Breakdown

Total Calls 12
Total Puts 510
Put/Call Ratio 1.00
Net Difference -498

Prior 7-Day Put/Call Summary

Total Calls 408
Total Puts 1,879
Average Put/Call Ratio 3.16
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