Tour v456
JLL
JONES LANG LASALLE I
$340.00 -0.90%
$334.88 (-1.51%)🌙
as of 07/29 06:05 PM
(7/29 15:06) ◀
|
Wednesday, July 29, 2026 (6:05pm)
January 2026
|
▶ (7/30 14:06)
◀ 7/29 18:05 ▶

Option Volume

Detail
ℹ
Current (07/29) 395
Calls: 318 (81%)
Puts: 77 (19%)
Prior (07/28) 287
Calls: 275 (96%)
Puts: 12 (4%)
Current vs Prior +37.63%
Calls: +15.64% (Calls)
Puts: +541.67% (Puts)
Prior 7-Day Total 2,455
Calls: 612 (25%)
Puts: 1,843 (75%)
Prior 7-Day Average 409
Calls: 87 (25%)
Puts: 263 (75%)
Current vs Prior 7-Day Avg -3.46%
Calls: +263.73%
Puts: -70.75%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/29) $543.5K
Calls: $446.5K (82%)
Puts: $97.1K (18%)
Prior (07/28) $568.8K
Calls: $559.8K (98%)
Puts: $9.1K (2%)
Current vs Prior -4.45%
Calls: -20.24%
Puts: +969.80%
Prior 7-Day Total $3.65M
Calls: $804.9K (22%)
Puts: $2.85M (78%)
Prior 7-Day Average $608.8K
Calls: $115.0K (22%)
Puts: $406.8K (78%)
Current vs Prior 7-Day Avg -10.71%
Calls: +288.28%
Puts: -76.14%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/29) 0.24
Prior (07/28) 0.04
Current vs Prior +454.90%
Prior 7-Day Average 2.44
Current vs Prior 7-Day Avg -90.06%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/29) 4,536
Calls: 1,887 (42%)
Puts: 2,649 (58%)
Prior (07/28) 4,401
Calls: 1,763 (40%)
Puts: 2,638 (60%)
Current vs Prior +3.07%
Prior 7-Day Total 18,196
Calls: 7,606 (42%)
Puts: 10,590 (58%)
Prior 7-Day Average 3,032
Calls: 1,267 (42%)
Puts: 1,765 (58%)
Current vs Prior 7-Day Avg +49.57%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 9.59% | 12.29%
Prior 10.10% | 12.37%
Current vs Prior -5.06% | -0.64%
Prior 7-Day Avg 10.41% | 12.70%
Current vs 7-Day Avg -7.89% | -3.16%
Prior 7-Day Eod 10.10% | 12.37%
Current vs 7-Day Eod -5.06% | -0.64%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 18.93% | 14.97%
Calls: 13.40% | 11.02%
Puts: 24.45% | 18.93%
Prior 17.31% | 11.89%
Calls: 17.07% | 10.33%
Puts: 17.56% | 13.46%
Current vs Prior +9.36% | +25.90%
Prior 7-Day Avg 18.22% | 14.32%
Calls: 19.06% | 14.48%
Puts: 17.38% | 14.14%
Current vs 7-Day Avg +3.91% | +4.57%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($446.5K) vs puts ($97.1K). Extreme bullish P/C ratio of 0.24 - heavy call buying (318 calls vs 77 puts). P/C ratio rising 455% - increased hedging/bearish positioning.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BEARISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
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 3 of results (avg 7.8%, best 5.4%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Aug 2170.6074.50$72.555.4%50.915
$300.00Aug 2143.7047.30$45.507.9%60.837
$310.00Aug 2135.3039.00$37.1510.0%--0.7721
PUTS (0)
No puts meet the criteria

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. 6 found (avg delta 0.72, highest 0.91)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Aug 2170.6074.50$72.555.4%50.915
$300.00Aug 2143.7047.30$45.507.9%60.837
$310.00Aug 2135.3039.00$37.1510.0%--0.7721
$320.00Aug 2127.7031.00$29.3511.2%--0.70140
$330.00Aug 2120.8024.20$22.5015.1%--0.6225
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 8 active (total vol 332, top 300)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 219.5014.20$11.8539.7%3000.43445
$300.00Aug 2143.7047.30$45.507.9%60.837
$270.00Aug 2170.6074.50$72.555.4%50.915
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 214.005.10$4.5524.2%130.1714
$280.00Aug 211.854.90$3.3890.2%40.1181
$290.00Aug 212.655.50$4.0869.9%20.147
$330.00Aug 2110.0014.00$12.0033.3%10.381
$340.00Aug 2113.9018.00$15.9525.7%10.48--

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. 11 found (best R:R 20.28, avg 5.43)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$370.00$380.00Aug 21$2.55$7.45$2.552.92$372.55
$350.00$370.00Aug 21$6.35$13.65$6.352.15$356.35
$340.00$350.00Aug 21$4.80$5.20$4.801.08$344.80
$330.00$340.00Aug 21$5.85$4.15$5.850.71$335.85
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$300.00$290.00Aug 21$0.47$9.53$0.4720.28$299.53
$290.00$280.00Aug 21$0.70$9.30$0.7013.29$289.30
$280.00$270.00Aug 21$1.08$8.92$1.088.26$278.92
$310.00$300.00Aug 21$1.95$8.05$1.954.13$308.05
$320.00$310.00Aug 21$2.45$7.55$2.453.08$317.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 15 found (best R:R 9.17, avg 1.67)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$270.00$300.00Aug 21$27.05$27.05$2.959.17$297.05
$300.00$310.00Aug 21$8.35$8.35$1.655.06$308.35
$310.00$320.00Aug 21$7.80$7.80$2.203.55$317.80
$320.00$330.00Aug 21$6.85$6.85$3.152.17$326.85
$330.00$340.00Aug 21$5.85$5.85$4.151.41$335.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$340.00$330.00Aug 21$3.95$3.95$6.050.65$336.05
$330.00$320.00Aug 21$3.05$3.05$6.950.44$326.95
$320.00$310.00Aug 21$2.45$2.45$7.550.32$317.55
$310.00$300.00Aug 21$1.95$1.95$8.050.24$308.05
$280.00$270.00Aug 21$1.08$1.08$8.920.12$278.92

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. 6 found (cheapest 9.59% of stock, avg 13.43%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$340.00Aug 21$16.65$15.95$32.60$307.40$372.609.59%
$330.00Aug 21$22.50$12.00$34.50$295.50$364.5010.15%
$320.00Aug 21$29.35$8.95$38.30$281.70$358.3011.26%
$310.00Aug 21$37.15$6.50$43.65$266.35$353.6512.84%
$300.00Aug 21$45.50$4.55$50.05$249.95$350.0514.72%
$270.00Aug 21$72.55$2.30$74.85$195.15$344.8522.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 15 found (cheapest 2.21% of stock, avg 4.81%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$380.00$300.00Aug 21$2.95$4.55$7.50$292.50$387.50
$380.00$310.00Aug 21$2.95$6.50$9.45$300.55$389.45
$370.00$300.00Aug 21$5.50$4.55$10.05$289.95$380.05
$380.00$320.00Aug 21$2.95$8.95$11.90$308.10$391.90
$370.00$310.00Aug 21$5.50$6.50$12.00$298.00$382.00
$370.00$320.00Aug 21$5.50$8.95$14.45$305.55$384.45
$380.00$330.00Aug 21$2.95$12.00$14.95$315.05$394.95
$350.00$300.00Aug 21$11.85$4.55$16.40$283.60$366.40
$370.00$330.00Aug 21$5.50$12.00$17.50$312.50$387.50
$350.00$310.00Aug 21$11.85$6.50$18.35$291.65$368.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 34 found (best R:R 16.54, avg credit $7.05)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
270/280300/310Aug 21$9.43$0.5716.54$270.57$309.43
280/290300/310Aug 21$9.05$0.959.53$280.95$309.05
270/280310/320Aug 21$8.88$1.127.93$271.12$318.88
300/310320/330Aug 21$8.80$1.207.33$301.20$328.80
280/290310/320Aug 21$8.50$1.505.67$281.50$318.50
310/320330/340Aug 21$8.30$1.704.88$311.70$338.30
290/300310/320Aug 21$8.27$1.734.78$291.73$318.27
270/280320/330Aug 21$7.93$2.073.83$272.07$327.93
320/330340/350Aug 21$7.85$2.153.65$322.15$347.85
300/310330/340Aug 21$7.80$2.203.55$302.20$337.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 19.00, cheapest $0.50)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$300.00$310.00$320.00Aug 21$0.55$9.4517.18
$310.00$320.00$330.00Aug 21$0.95$9.059.53
$320.00$330.00$340.00Aug 21$1.00$9.009.00
$330.00$340.00$350.00Aug 21$1.05$8.958.52
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$300.00$310.00$320.00Aug 21$0.50$9.5019.00
$310.00$320.00$330.00Aug 21$0.60$9.4015.67
$320.00$330.00$340.00Aug 21$0.90$9.1010.11
$290.00$300.00$310.00Aug 21$1.48$8.525.76

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 11 found (best net $-18.45, 10 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$270.00$300.001:2Aug 21-$18.45$11.55
$370.00$380.001:2Aug 21-$0.40$9.60
$340.00$350.001:2Aug 21-$7.05$2.95
$350.00$370.001:2Aug 21$0.85$19.15
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$280.00$270.001:2Aug 21-$1.22$8.78
$310.00$300.001:2Aug 21-$2.60$7.40
$290.00$280.001:2Aug 21-$2.68$7.32
$300.00$290.001:2Aug 21-$3.61$6.39
$320.00$310.001:2Aug 21-$4.05$5.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 4.38%, avg 2.09%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$340.00Aug 21$14.900.520.0%4.38%4.38%--208
$350.00Aug 21$9.500.432.9%2.79%5.74%300445
$370.00Aug 21$3.100.258.8%0.91%9.74%--31
$380.00Aug 21$1.000.1611.8%0.29%12.06%--21

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. 150 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 $141.50/$146.30) — try a limit near $141.50. Also watch the $220.00 11-20 call last traded $108.96 on 07/01 (now $122.00/$126.90) — try a limit near $122.00; the $230.00 08-21 call last traded $94.80 on 07/09 (now $108.50/$113.40) — try a limit near $108.50. Most tradeable put: the $320.00 12-18 put last traded $26.90 on 07/23 (now $17.50/$21.60) — try a limit near $19.55.
CALLS (80)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$340.00Aug 21$14.90$18.40$16.65$6.38 07/23$6.55–$17.25$14.90208
$340.00Nov 20$28.00$32.80$30.40$24.30 07/17$18.60–$31.25$28.005
$340.00Sep 18$20.30$23.50$21.90--$16.05–$21.90$20.303
$340.00Dec 18$30.90$34.40$32.65--$28.05–$33.95$30.902
$350.00Aug 21$9.50$14.20$11.85$5.00 07/22$4.08–$12.00$9.50445
$350.00Sep 18$14.30$19.00$16.65$11.10 07/17$7.30–$16.65$14.3025
$350.00Nov 20$23.50$28.00$25.75$18.70 07/15$15.05–$26.25$23.50200
$350.00Dec 18$25.50$30.30$27.90$11.50 06/22$17.45–$29.00$25.504
$330.00Aug 21$20.80$24.20$22.50$10.65 07/22$9.85–$23.45$20.8025
$330.00Sep 18$26.30$28.50$27.40$22.34 07/17$14.20–$27.70$26.30100
$330.00Nov 20$33.50$38.30$35.90$30.88 07/17$22.70–$36.85$33.5015
$330.00Dec 18$36.20$40.40$38.30--$33.20–$39.40$36.203
$360.00Aug 21$6.50$10.00$8.25$7.60 07/07$2.48–$8.25$7.603
$360.00Sep 18$10.70$14.70$12.70$9.44 07/17$5.30–$12.70$10.70101
$360.00Nov 20$18.50$23.30$20.90--$17.20–$21.85$18.505
$360.00Dec 18$21.20$26.00$23.60--$19.75–$24.65$21.203
$320.00Aug 21$27.70$31.00$29.35$20.43 07/13$14.15–$30.60$27.70140
$320.00Nov 20$39.50$44.30$41.90$33.60 07/10$27.40–$42.85$39.5041
$370.00Aug 21$3.10$7.90$5.50$2.20 07/17$1.65–$5.50$3.1031
$370.00Dec 18$17.30$22.00$19.65$7.40 06/08$11.25–$20.60$17.301
$370.00Nov 20$14.90$19.50$17.20--$13.80–$17.75$14.9010
$310.00Aug 21$35.30$39.00$37.15$29.40 07/09$19.75–$38.05$35.3021
$310.00Sep 18$38.60$43.40$41.00$14.20 06/22$23.75–$41.95$38.601
$310.00Nov 20$46.00$50.80$48.40--$42.75–$49.65$46.002
$380.00Aug 21$1.00$4.90$2.95$1.25 07/20$1.25–$2.95$1.2521
$380.00Sep 18$4.20$8.90$6.55$2.97 06/26$2.42–$6.55$4.2028
$380.00Dec 18$13.70$18.50$16.10$3.90 06/02$9.20–$17.05$13.702
$300.00Aug 21$43.70$47.30$45.50$16.45 06/02$25.85–$46.55$43.707
$300.00Sep 18$47.40$50.50$48.95$20.80 06/18$30.05–$50.00$47.407
$300.00Nov 20$53.90$58.00$55.95$47.30 07/09$38.40–$56.90$53.90126
$390.00Aug 21$0.00$4.80$2.40$0.60 06/17$1.23–$2.40$0.602
$390.00Sep 18$2.05$6.90$4.47$2.00 06/26$1.88–$4.47$2.0527
$390.00Nov 20$8.70$13.50$11.10--$8.65–$11.55$8.7020
$390.00Dec 18$11.00$15.80$13.40--$10.65–$14.20$11.001
$290.00Aug 21$52.40$55.90$54.15$30.70 06/17$32.55–$55.55$52.401
$290.00Sep 18$55.80$58.90$57.35$43.11 07/01$36.60–$58.55$55.801
$290.00Nov 20$61.70$64.90$63.30$36.45 06/25$44.50–$64.70$61.7043
$290.00Dec 18$63.00$67.80$65.40$38.50 06/04$47.15–$66.75$63.002
$400.00Sep 18$0.75$4.90$2.83$1.25 06/26$1.85–$2.88$1.25114
$400.00Nov 20$6.30$11.00$8.65$2.80 06/02$4.15–$9.05$6.301
$400.00Dec 18$9.20$12.90$11.05$8.50 07/10$5.50–$11.50$9.202
$400.00Aug 21$0.00$4.80$2.40--$1.15–$2.40--3
$280.00Dec 18$71.00$75.50$73.25$43.00 06/02$53.80–$74.80$71.00--
$280.00Nov 20$69.20$73.00$71.10--$64.40–$72.90$69.203
$410.00Sep 18$0.00$4.80$2.40$0.80 06/24$1.43–$2.40$0.802
$270.00Nov 20$77.60$81.30$79.45$65.50 07/02$58.65–$81.35$77.602
$270.00Aug 21$70.60$74.50$72.55--$65.15–$74.55$70.605
$270.00Dec 18$79.00$83.80$81.40--$74.40–$83.30$79.001
$420.00Sep 18$0.00$4.80$2.40$0.60 06/17$1.27–$2.40$0.602
$420.00Aug 21$0.00$4.80$2.40--$1.08–$2.40--1
$420.00Nov 20$3.10$7.90$5.50--$3.95–$5.50$3.1010
$260.00Sep 18$81.00$85.80$83.40--$76.65–$86.25$81.004
$430.00Aug 21$0.00$4.80$2.40--$1.08–$2.40--2
$250.00Aug 21$89.00$93.30$91.15--$84.55–$94.00$89.004
$440.00Aug 21$0.00$4.80$2.40--$1.08–$2.40--3
$240.00Sep 18$100.00$104.90$102.45$91.80 07/17$78.35–$105.10$100.002
$240.00Nov 20$103.50$108.30$105.90--$98.80–$108.40$103.501
$450.00Sep 18$0.00$4.80$2.40$0.35 06/01$1.10–$2.40$0.351
$450.00Nov 20$0.00$4.80$2.40--$1.60–$2.42--1
$230.00Aug 21$108.50$113.40$110.95$94.80 07/09$86.35–$113.75$108.501
$450.00Dec 18$1.70$5.60$3.65--$3.65–$3.65—$1.701
$460.00Sep 18$0.00$4.80$2.40$0.40 06/05$1.08–$2.40$0.403
$460.00Aug 21$0.00$4.80$2.40--$1.08–$2.40--2
$220.00Nov 20$122.00$126.90$124.45$108.96 07/01$101.20–$127.20$122.002
$460.00Dec 18$0.70$4.90$2.80--$2.80–$2.80—$0.701
$470.00Sep 18$0.00$4.80$2.40$0.35 06/01$1.08–$2.40$0.352
$470.00Dec 18$0.20$4.40$2.30$1.50 07/10$1.55–$2.60$1.503
$470.00Aug 21$0.00$4.80$2.40--$1.08–$2.40--2
$470.00Nov 20$0.00$4.80$2.40--$1.30–$2.40--1
$480.00Sep 18$0.00$4.80$2.40$0.35 06/08$1.08–$2.40$0.351
$480.00Dec 18$0.00$4.80$2.40$1.20 07/10$1.45–$2.40$1.202
$480.00Aug 21$0.00$4.80$2.40--$1.08–$2.40--2
$200.00Nov 20$141.50$146.30$143.90$113.00 06/17$119.80–$146.45$141.501
$490.00Sep 18$0.00$4.80$2.40$0.20 06/17$1.08–$2.40$0.203
$490.00Dec 18$0.00$4.80$2.40$0.95 07/10$1.02–$2.40$0.951
$490.00Aug 21$0.00$4.80$2.40--$1.08–$2.40--1
$500.00Aug 21$0.00$4.80$2.40--$1.08–$2.40--1
$500.00Sep 18$0.00$4.80$2.40--$1.08–$2.40--2
$500.00Nov 20$0.00$4.80$2.40--$1.13–$2.40--7
$520.00Nov 20$0.00$4.80$2.40--$1.08–$2.40--2
PUTS (70)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$330.00Sep 18$14.00$17.50$15.75$19.90 07/21$11.90–$26.90$15.753
$330.00Aug 21$10.00$14.00$12.00--$8.60–$12.05$10.001
$320.00Aug 21$7.00$10.90$8.95$12.20 07/20$5.85–$17.25$8.9521
$320.00Nov 20$15.30$20.00$17.65$25.20 07/23$15.25–$28.00$17.652
$320.00Dec 18$17.50$21.60$19.55$26.90 07/23$17.10–$29.45$19.552
$320.00Sep 18$10.10$14.00$12.05--$8.90–$12.05$10.104
$310.00Aug 21$4.60$8.40$6.50$9.20 07/23$3.90–$12.55$6.5014
$310.00Sep 18$7.70$11.50$9.60$9.80 07/07$6.50–$16.80$9.605
$300.00Aug 21$4.00$5.10$4.55$5.81 07/20$2.53–$9.10$4.5514
$300.00Nov 20$9.60$12.80$11.20$12.90 07/07$9.55–$18.95$11.2015
$300.00Dec 18$10.70$15.00$12.85$17.50 07/23$11.35–$20.40$12.851.8K
$300.00Sep 18$5.90$9.00$7.45--$4.68–$7.45$5.9074
$290.00Aug 21$2.65$5.50$4.08$3.78 07/17$1.67–$6.90$3.787
$290.00Sep 18$3.70$7.50$5.60$7.40 07/02$3.48–$9.65$5.601
$290.00Nov 20$9.00$11.30$10.15$12.70 07/02$7.65–$15.30$10.151
$400.00Aug 21$58.50$63.00$60.75$113.50 05/28$57.05–$85.35$60.75--
$280.00Aug 21$1.85$4.90$3.38$2.00 07/22$1.35–$5.05$2.0081
$280.00Sep 18$2.85$6.00$4.43$5.20 07/02$2.53–$7.10$4.431
$280.00Nov 20$7.00$9.30$8.15$10.20 07/15$5.95–$12.40$8.15407
$270.00Aug 21$1.10$3.50$2.30$1.40 07/22$1.30–$3.83$1.4014
$270.00Sep 18$0.80$4.90$2.85$3.29 07/16$1.95–$5.35$2.852
$270.00Nov 20$5.40$7.80$6.60$5.84 07/22$4.60–$9.70$5.843
$270.00Dec 18$4.10$8.80$6.45$7.12 07/22$5.40–$11.05$6.453
$420.00Sep 18$78.20$83.00$80.60$133.50 05/28$76.95–$105.35$80.60--
$420.00Nov 20$80.00$84.50$82.25$133.50 05/28$79.00–$105.30$82.25--
$260.00Aug 21$0.00$4.80$2.40$1.75 07/14$0.80–$2.80$1.755
$260.00Nov 20$2.00$6.50$4.25$4.60 07/22$3.90–$7.80$4.257
$260.00Dec 18$2.70$7.50$5.10--$4.50–$5.10$2.701
$260.00Sep 18$0.05$4.10$2.07--$2.07–$2.07—$0.051
$250.00Sep 18$0.00$4.80$2.40$5.00 06/22$1.55–$3.05$2.4058
$250.00Dec 18$1.65$6.50$4.08$9.50 06/15$3.60–$7.30$4.082
$250.00Nov 20$0.65$5.50$3.08--$2.98–$3.18$0.656
$240.00Sep 18$0.00$4.80$2.40--$1.40–$2.40--35
$240.00Nov 20$0.05$4.90$2.48--$1.88–$2.50$0.053
$230.00Dec 18$0.05$4.90$2.48$4.09 07/10$2.30–$4.80$2.482
$230.00Mar 19$1.65$6.50$4.08$5.10 07/23$3.88–$5.85$4.081
$230.00Aug 21$0.00$4.80$2.40--$1.08–$2.40--13
$230.00Nov 20$0.00$4.80$2.40--$1.73–$2.40--3
$220.00Sep 18$0.00$4.80$2.40$2.10 06/10$1.23–$2.40$2.101
$220.00Mar 19$1.00$4.90$2.95$4.20 07/23$2.95–$4.75$2.951
$220.00Aug 21$0.00$4.80$2.40--$1.08–$2.40--12
$210.00Sep 18$0.00$4.80$2.40$1.40 06/17$1.15–$2.40$1.401
$210.00Dec 18$0.00$4.80$2.40$3.10 06/29$1.78–$3.05$2.401
$210.00Mar 19$0.05$4.90$2.48$3.30 07/23$2.42–$3.85$2.481
$210.00Nov 20$0.00$4.80$2.40--$1.45–$2.40--4
$200.00Aug 21$0.00$4.80$2.40--$1.08–$2.40--2
$200.00Nov 20$0.00$4.80$2.40--$1.33–$2.40--2
$195.00Aug 21$0.00$4.80$2.40--$1.08–$2.40--1
$195.00Dec 18$0.00$4.80$2.40--$1.60–$2.40--2
$190.00Nov 20$0.00$4.80$2.40--$1.25–$2.40--11
$190.00Dec 18$0.00$4.80$2.40--$1.55–$2.40--4
$185.00Sep 18$0.00$4.80$2.40--$1.10–$2.40--1
$185.00Dec 18$0.00$4.80$2.40--$1.48–$2.40--4
$180.00Nov 20$0.00$4.80$2.40--$1.20–$2.40--1
$175.00Aug 21$0.00$4.80$2.40--$1.08–$2.40--1
$175.00Nov 20$0.00$4.80$2.40--$1.18–$2.40--1
$175.00Dec 18$0.00$4.80$2.40--$1.40–$2.40--1
$170.00Sep 18$0.00$4.80$2.40--$1.08–$2.40--1
$170.00Nov 20$0.00$4.80$2.40--$1.15–$2.40--2
$165.00Sep 18$0.00$4.80$2.40--$1.08–$2.40--1
$165.00Nov 20$0.00$4.80$2.40--$1.13–$2.40--1
$160.00Aug 21$0.00$4.80$2.40--$1.08–$2.40--1
$160.00Sep 18$0.00$4.80$2.40--$1.08–$2.40--1
$160.00Nov 20$0.00$4.80$2.40--$1.13–$2.40--2
$155.00Aug 21$0.00$4.80$2.40--$1.08–$2.40--1
$155.00Nov 20$0.00$4.80$2.40--$1.10–$2.40--2
$150.00Aug 21$0.00$2.15$1.08--$1.08–$1.08--2
$150.00Nov 20$0.00$4.80$2.40--$1.10–$2.40--5
$145.00Aug 21$0.00$2.15$1.08--$1.08–$1.08--2
$145.00Nov 20$0.00$2.45$1.23--$0.80–$1.23--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 318
Total Puts 77
Put/Call Ratio 0.24
Net Difference 241

Prior's Put/Call Breakdown

Total Calls 275
Total Puts 12
Put/Call Ratio 0.04
Net Difference 263

Prior 7-Day Put/Call Summary

Total Calls 612
Total Puts 1,843
Average Put/Call Ratio 2.44
Ratio Trend Rising

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