Tour v477
JLL
JONES LANG LASALLE I
$355.03 -1.85%
$355.00 (-0.01%)🌙
as of 07/31 06:05 PM
(7/31 15:06) ◀
|
Friday, July 31, 2026 (6:05pm)
January 2026
|
▶ (8/3 15:06)
◀ 7/31 18:05 ▶

Option Volume

Detail
ℹ
Current (07/31) 32
Calls: 6 (19%)
Puts: 26 (81%)
Prior (07/30) 48
Calls: 31 (65%)
Puts: 17 (35%)
Current vs Prior -33.33%
Calls: -80.65% (Calls)
Puts: +52.94% (Puts)
Prior 7-Day Total 1,868
Calls: 944 (51%)
Puts: 924 (49%)
Prior 7-Day Average 311
Calls: 134 (51%)
Puts: 132 (49%)
Current vs Prior 7-Day Avg -89.72%
Calls: -95.55%
Puts: -80.30%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/31) $42.6K
Calls: $24.6K (58%)
Puts: $18.1K (42%)
Prior (07/30) $110.8K
Calls: $104.9K (95%)
Puts: $5.9K (5%)
Current vs Prior -61.50%
Calls: -76.57%
Puts: +208.38%
Prior 7-Day Total $2.82M
Calls: $1.35M (48%)
Puts: $1.46M (52%)
Prior 7-Day Average $469.4K
Calls: $193.3K (48%)
Puts: $209.0K (52%)
Current vs Prior 7-Day Avg -90.92%
Calls: -87.28%
Puts: -91.36%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/31) 4.33
Prior (07/30) 0.55
Current vs Prior +690.20%
Prior 7-Day Average 1.69
Current vs Prior 7-Day Avg +156.18%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/31) 4,566
Calls: 1,840 (40%)
Puts: 2,726 (60%)
Prior (07/30) 4,554
Calls: 1,842 (40%)
Puts: 2,712 (60%)
Current vs Prior +0.26%
Prior 7-Day Total 22,169
Calls: 8,435 (38%)
Puts: 13,734 (62%)
Prior 7-Day Average 3,694
Calls: 1,405 (38%)
Puts: 2,289 (62%)
Current vs Prior 7-Day Avg +23.58%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 8.00% | 11.00%
Prior 7.85% | 10.71%
Current vs Prior +1.88% | +2.67%
Prior 7-Day Avg 9.82% | 12.25%
Current vs 7-Day Avg -18.55% | -10.23%
Prior 7-Day Eod 7.85% | 10.71%
Current vs 7-Day Eod +1.88% | +2.67%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 20.05% | 16.39%
Calls: 10.06% | 11.09%
Puts: 30.04% | 21.69%
Prior 22.49% | 14.32%
Calls: 24.00% | 14.71%
Puts: 20.99% | 13.93%
Current vs Prior -10.85% | +14.46%
Prior 7-Day Avg 19.32% | 14.85%
Calls: 19.70% | 14.65%
Puts: 18.94% | 15.06%
Current vs 7-Day Avg +3.76% | +10.35%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 62% vs prior. Extreme bearish P/C ratio of 4.33 - heavy put buying. P/C ratio rising 690% - increased hedging/bearish positioning.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BEARISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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 8.2%, best 6.1%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Aug 2146.4049.30$47.856.1%--0.9116
$330.00Aug 2128.7031.40$30.059.0%--0.8125
$320.00Aug 2136.4040.10$38.259.7%--0.88140
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. 5 found (avg delta 0.78, highest 0.91)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Aug 2146.4049.30$47.856.1%--0.9116
$320.00Aug 2136.4040.10$38.259.7%--0.88140
$330.00Aug 2128.7031.40$30.059.0%--0.8125
$340.00Aug 2120.5023.40$21.9513.2%--0.73205
$350.00Aug 2113.8016.60$15.2018.4%30.60392
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 3 active (total vol 7, top 3)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 2113.8016.60$15.2018.4%30.60392
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Aug 213.706.90$5.3060.4%20.281
$350.00Aug 216.7010.20$8.4541.4%20.40--

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. 8 found (best R:R 29.77, avg 10.23)

BULL CALL (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$370.00$380.00Aug 21$2.67$7.33$2.672.75$372.67
$350.00$370.00Aug 21$9.25$10.75$9.251.16$359.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$300.00$280.00Aug 21$0.65$19.35$0.6529.77$299.35
$320.00$310.00Aug 21$0.38$9.62$0.3825.32$319.62
$310.00$300.00Aug 21$0.97$9.03$0.979.31$309.03
$330.00$320.00Aug 21$1.45$8.55$1.455.90$328.55
$340.00$330.00Aug 21$1.55$8.45$1.555.45$338.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 24.00, avg 3.09)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$310.00$320.00Aug 21$9.60$9.60$0.4024.00$319.60
$320.00$330.00Aug 21$8.20$8.20$1.804.56$328.20
$330.00$340.00Aug 21$8.10$8.10$1.904.26$338.10
$340.00$350.00Aug 21$6.75$6.75$3.252.08$346.75
$350.00$370.00Aug 21$9.25$9.25$10.750.86$359.25
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$350.00$340.00Aug 21$3.15$3.15$6.850.46$346.85
$340.00$330.00Aug 21$1.55$1.55$8.450.18$338.45
$330.00$320.00Aug 21$1.45$1.45$8.550.17$328.55
$310.00$300.00Aug 21$0.97$0.97$9.030.11$309.03
$320.00$310.00Aug 21$0.38$0.38$9.620.04$319.62

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. 5 found (cheapest 6.66% of stock, avg 9.86%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$350.00Aug 21$15.20$8.45$23.65$326.35$373.656.66%
$340.00Aug 21$21.95$5.30$27.25$312.75$367.257.68%
$330.00Aug 21$30.05$3.75$33.80$296.20$363.809.52%
$320.00Aug 21$38.25$2.30$40.55$279.45$360.5511.42%
$310.00Aug 21$47.85$1.92$49.77$260.23$359.7714.02%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 10 found (cheapest 1.46% of stock, avg 2.52%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$380.00$310.00Aug 21$3.28$1.92$5.20$304.80$385.20
$380.00$320.00Aug 21$3.28$2.30$5.58$314.42$385.58
$380.00$330.00Aug 21$3.28$3.75$7.03$322.97$387.03
$370.00$310.00Aug 21$5.95$1.92$7.87$302.13$377.87
$370.00$320.00Aug 21$5.95$2.30$8.25$311.75$378.25
$380.00$340.00Aug 21$3.28$5.30$8.58$331.42$388.58
$370.00$330.00Aug 21$5.95$3.75$9.70$320.30$379.70
$370.00$340.00Aug 21$5.95$5.30$11.25$328.75$381.25
$380.00$350.00Aug 21$3.28$8.45$11.73$338.27$391.73
$370.00$350.00Aug 21$5.95$8.45$14.40$335.60$384.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 21 found (best R:R 11.05, avg credit $7.64)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
300/310320/330Aug 21$9.17$0.8311.05$300.83$329.17
300/310330/340Aug 21$9.07$0.939.75$300.93$339.07
310/320330/340Aug 21$8.48$1.525.58$311.52$338.48
320/330340/350Aug 21$8.20$1.804.56$321.80$348.20
300/310340/350Aug 21$7.72$2.283.39$302.28$347.72
310/320340/350Aug 21$7.13$2.872.48$312.87$347.13
340/350370/380Aug 21$5.82$4.181.39$344.18$375.82
330/340350/370Aug 21$10.80$9.201.17$329.20$360.80
320/330350/370Aug 21$10.70$9.301.15$319.30$360.70
280/300310/320Aug 21$10.25$9.751.05$289.75$320.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 99.00, cheapest $0.10)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$320.00$330.00$340.00Aug 21$0.10$9.9099.00
$330.00$340.00$350.00Aug 21$1.35$8.656.41
$310.00$320.00$330.00Aug 21$1.40$8.606.14
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$320.00$330.00$340.00Aug 21$0.10$9.9099.00
$310.00$320.00$330.00Aug 21$1.07$8.938.35
$330.00$340.00$350.00Aug 21$1.60$8.405.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 10 found (best net $-0.61, 7 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$370.00$380.001:2Aug 21-$0.61$9.39
$340.00$350.001:2Aug 21-$8.45$1.55
$350.00$370.001:2Aug 21$3.30$16.70
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$330.00$320.001:2Aug 21-$0.85$9.15
$280.00$270.001:2Aug 21-$1.10$8.90
$320.00$310.001:2Aug 21-$1.54$8.46
$350.00$340.001:2Aug 21-$2.15$7.85
$340.00$330.001:2Aug 21-$2.20$7.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 1.24%, avg 0.85%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$370.00Aug 21$4.400.334.2%1.24%5.46%--31
$380.00Aug 21$1.650.217.0%0.46%7.50%--22

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. 161 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 $156.10/$160.20) — try a limit near $156.10. Also watch the $270.00 11-20 call last traded $65.50 on 07/02 (now $91.20/$93.70) — try a limit near $91.20; the $220.00 11-20 call last traded $108.96 on 07/01 (now $137.00/$140.80) — try a limit near $137.00. Most tradeable put: the $320.00 12-18 put last traded $26.90 on 07/23 (now $11.30/$15.00) — try a limit near $13.15.
CALLS (86)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$360.00Aug 21$8.50$11.50$10.00$7.60 07/07$2.48–$13.45$8.503
$360.00Sep 18$14.10$17.50$15.80$9.44 07/17$5.30–$18.90$14.10101
$360.00Nov 20$24.90$28.00$26.45--$17.20–$30.45$24.905
$360.00Dec 18$27.60$31.00$29.30--$19.75–$33.45$27.603
$350.00Aug 21$13.80$16.60$15.20$5.00 07/22$4.08–$20.00$13.80392
$350.00Sep 18$20.10$23.00$21.55$11.10 07/17$7.30–$25.50$20.1025
$350.00Nov 20$30.00$33.50$31.75$18.70 07/15$15.05–$36.00$30.00200
$350.00Dec 18$33.20$36.50$34.85$11.50 06/22$17.45–$39.10$33.204
$350.00Mar 19$43.20$45.70$44.45--$44.45–$44.45—$43.205
$370.00Aug 21$4.40$7.50$5.95$2.20 07/17$1.65–$8.75$4.4031
$370.00Dec 18$23.00$26.50$24.75$7.40 06/08$11.25–$28.40$23.001
$370.00Nov 20$20.10$23.50$21.80--$13.80–$25.20$20.1010
$340.00Aug 21$20.50$23.40$21.95$6.38 07/23$6.55–$27.45$20.50205
$340.00Nov 20$35.90$39.50$37.70$24.30 07/17$18.60–$42.35$35.905
$340.00Sep 18$26.30$29.50$27.90--$16.05–$32.50$26.303
$340.00Dec 18$39.20$42.50$40.85--$28.05–$45.50$39.202
$380.00Aug 21$1.65$4.90$3.28$1.25 07/20$1.25–$5.10$1.6522
$380.00Sep 18$5.90$9.20$7.55$2.97 06/26$2.42–$9.35$5.9028
$380.00Dec 18$18.70$22.00$20.35$3.90 06/02$9.20–$23.60$18.702
$330.00Aug 21$28.70$31.40$30.05$10.65 07/22$9.85–$36.00$28.7025
$330.00Sep 18$33.50$36.50$35.00$22.34 07/17$14.20–$40.05$33.50100
$330.00Nov 20$42.30$46.00$44.15$30.88 07/17$22.70–$49.15$42.3015
$330.00Dec 18$45.00$48.80$46.90--$33.20–$52.10$45.003
$390.00Aug 21$0.10$3.60$1.85$0.60 06/17$1.23–$2.58$0.601
$390.00Sep 18$3.10$7.10$5.10$2.00 06/26$1.88–$6.75$3.1027
$390.00Nov 20$12.00$16.00$14.00--$8.65–$16.45$12.0020
$390.00Dec 18$15.00$18.50$16.75--$10.65–$19.50$15.001
$320.00Aug 21$36.40$40.10$38.25$20.43 07/13$14.15–$45.05$36.40140
$320.00Nov 20$49.30$53.00$51.15$33.60 07/10$27.40–$56.40$49.3041
$320.00Dec 18$52.40$55.50$53.95--$53.95–$59.15$52.406
$400.00Sep 18$1.50$5.10$3.30$1.25 06/26$1.85–$4.30$1.50114
$400.00Nov 20$9.00$13.00$11.00$2.80 06/02$4.15–$13.20$9.001
$400.00Dec 18$11.70$15.50$13.60$8.50 07/10$5.50–$16.00$11.702
$400.00Aug 21$0.00$2.75$1.38--$1.15–$2.40--3
$310.00Aug 21$46.40$49.30$47.85$29.40 07/09$19.75–$53.95$46.4016
$310.00Sep 18$49.80$52.60$51.20$14.20 06/22$23.75–$57.20$49.801
$310.00Nov 20$57.20$60.20$58.70--$42.75–$64.10$57.202
$410.00Sep 18$0.10$3.90$2.00$0.80 06/24$1.43–$2.55$0.802
$300.00Aug 21$55.30$58.80$57.05$16.45 06/02$25.85–$63.90$55.307
$300.00Sep 18$57.90$61.50$59.70$20.80 06/18$30.05–$66.35$57.907
$300.00Nov 20$65.20$68.30$66.75$47.30 07/09$38.40–$72.25$65.20124
$420.00Sep 18$0.00$3.40$1.70$0.60 06/17$1.27–$2.40$0.601
$420.00Aug 21$0.00$2.15$1.08--$1.08–$2.40--1
$420.00Nov 20$4.60$8.50$6.55--$3.95–$8.15$4.6010
$290.00Aug 21$64.60$68.40$66.50$30.70 06/17$32.55–$73.05$64.601
$290.00Sep 18$67.80$70.70$69.25$43.11 07/01$36.60–$75.15$67.801
$290.00Nov 20$73.60$76.50$75.05$36.45 06/25$44.50–$80.65$73.6043
$290.00Dec 18$74.70$78.70$76.70$38.50 06/04$47.15–$82.85$74.702
$430.00Aug 21$0.00$2.15$1.08--$1.08–$2.40--2
$430.00Mar 19$12.50$15.80$14.15--$14.15–$15.75$12.501
$280.00Dec 18$83.00$87.00$85.00$43.00 06/02$53.80–$91.25$83.00--
$280.00Nov 20$81.40$85.00$83.20--$64.40–$89.60$81.403
$440.00Aug 21$0.00$2.15$1.08--$1.08–$2.40--3
$270.00Nov 20$91.20$93.70$92.45$65.50 07/02$58.65–$98.80$91.202
$270.00Aug 21$84.20$88.00$86.10--$65.15–$93.00$84.204
$270.00Dec 18$91.70$95.70$93.70--$74.40–$100.10$91.701
$450.00Sep 18$0.00$2.45$1.23$0.35 06/01$1.10–$2.40$0.351
$450.00Nov 20$1.30$4.60$2.95--$1.60–$3.23$1.302
$450.00Dec 18$2.00$6.00$4.00--$3.65–$5.10$2.001
$260.00Sep 18$95.80$99.30$97.55--$76.65–$104.05$95.804
$460.00Sep 18$0.00$2.30$1.15$0.40 06/05$1.08–$2.40$0.403
$460.00Aug 21$0.00$2.15$1.08--$1.08–$2.40--2
$460.00Dec 18$1.00$4.80$2.90--$2.80–$3.93$1.001
$460.00Nov 20$0.60$4.00$2.30--$2.30–$2.30—$0.602
$250.00Aug 21$104.20$107.90$106.05--$84.55–$112.75$104.204
$470.00Sep 18$0.00$2.25$1.13$0.35 06/01$1.08–$2.40$0.352
$470.00Dec 18$0.35$4.50$2.42$1.50 07/10$1.55–$2.95$1.503
$470.00Aug 21$0.00$2.15$1.08--$1.08–$2.40--2
$470.00Nov 20$0.05$3.50$1.78--$1.30–$2.40$0.052
$240.00Sep 18$115.00$118.90$116.95$91.80 07/17$78.35–$123.60$115.002
$240.00Nov 20$117.90$121.70$119.80--$98.80–$126.40$117.901
$480.00Sep 18$0.00$2.20$1.10$0.35 06/08$1.08–$2.40$0.351
$480.00Dec 18$0.15$3.80$1.98$1.20 07/10$1.45–$2.40$1.202
$480.00Aug 21$0.00$2.15$1.08--$1.08–$2.40--2
$480.00Nov 20$0.00$3.30$1.65--$1.65–$1.65—--1
$230.00Aug 21$124.00$127.80$125.90$94.80 07/09$86.35–$132.65$124.001
$230.00Nov 20$128.30$131.20$129.75--$129.75–$129.75—$128.301
$490.00Sep 18$0.00$2.15$1.08$0.20 06/17$1.08–$2.40$0.203
$490.00Dec 18$0.00$3.40$1.70$0.95 07/10$1.02–$2.40$0.951
$490.00Aug 21$0.00$2.15$1.08--$1.08–$2.40--1
$220.00Nov 20$137.00$140.80$138.90$108.96 07/01$101.20–$145.50$137.002
$500.00Aug 21$0.00$2.15$1.08--$1.08–$2.40--1
$500.00Sep 18$0.00$2.15$1.08--$1.08–$2.40--2
$500.00Nov 20$0.00$2.85$1.43--$1.13–$2.40--7
$200.00Nov 20$156.10$160.20$158.15$113.00 06/17$119.80–$165.00$156.101
$520.00Nov 20$0.00$2.50$1.25--$1.08–$2.40--2
PUTS (75)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$340.00Aug 21$3.70$6.90$5.30--$4.65–$5.30$3.701
$330.00Sep 18$5.70$8.90$7.30$19.90 07/21$6.05–$26.90$7.3052
$330.00Aug 21$2.40$5.10$3.75--$2.97–$12.05$2.4011
$330.00Dec 18$14.30$18.00$16.15--$15.00–$16.15$14.301
$320.00Aug 21$0.20$4.40$2.30$12.20 07/20$2.30–$17.25$2.3021
$320.00Nov 20$9.50$13.50$11.50$25.20 07/23$9.95–$28.00$11.502
$320.00Dec 18$11.30$15.00$13.15$26.90 07/23$11.70–$29.45$13.151
$320.00Sep 18$3.70$7.00$5.35--$4.63–$12.05$3.704
$400.00Aug 21$42.80$46.30$44.55$113.50 05/28$38.35–$85.35$44.55--
$310.00Aug 21$0.05$3.80$1.92$9.20 07/23$1.75–$12.55$1.9214
$310.00Sep 18$2.65$5.20$3.93$9.80 07/07$3.35–$16.80$3.936
$310.00Dec 18$9.20$12.00$10.60--$10.60–$10.60—$9.201
$300.00Aug 21$0.45$1.45$0.95$5.81 07/20$0.95–$8.90$0.9525
$300.00Nov 20$6.20$8.70$7.45$12.90 07/07$6.45–$18.95$7.4515
$300.00Dec 18$7.60$10.30$8.95$17.50 07/23$8.05–$20.40$8.951.8K
$300.00Sep 18$1.10$4.80$2.95--$2.70–$7.45$1.1075
$420.00Sep 18$62.90$66.40$64.65$133.50 05/28$58.30–$105.35$64.65--
$420.00Nov 20$65.40$69.40$67.40$133.50 05/28$61.75–$105.30$67.40--
$290.00Aug 21$0.10$2.60$1.35$3.78 07/17$1.35–$6.05$1.357
$290.00Sep 18$0.55$4.00$2.28$7.40 07/02$2.10–$9.65$2.284
$290.00Nov 20$4.00$7.10$5.55$12.70 07/02$5.10–$15.30$5.551
$280.00Aug 21$0.10$0.50$0.30$2.00 07/22$0.30–$4.53$0.3079
$280.00Sep 18$0.05$3.50$1.78$5.20 07/02$1.70–$7.10$1.781
$280.00Nov 20$3.20$5.90$4.55$10.20 07/15$3.83–$12.40$4.55407
$280.00Mar 19$6.90$10.70$8.80--$8.60–$8.80$6.901
$280.00Dec 18$3.50$6.70$5.10--$5.10–$5.10—$3.501
$270.00Aug 21$0.00$1.40$0.70$1.40 07/22$0.70–$2.90$0.7014
$270.00Sep 18$0.00$3.10$1.55$3.29 07/16$1.50–$5.35$1.552
$270.00Nov 20$1.55$4.70$3.13$5.84 07/22$2.88–$9.70$3.133
$270.00Dec 18$1.75$5.60$3.68$7.12 07/22$3.68–$11.05$3.683
$260.00Aug 21$0.00$2.20$1.10$1.75 07/14$0.80–$2.40$1.105
$260.00Nov 20$0.85$4.00$2.42$4.60 07/22$2.42–$7.80$2.427
$260.00Dec 18$0.95$4.90$2.93--$2.93–$5.10$0.951
$260.00Sep 18$0.00$2.80$1.40--$1.40–$2.07--1
$250.00Sep 18$0.00$2.60$1.30$5.00 06/22$1.27–$2.98$1.3058
$250.00Dec 18$0.75$4.20$2.48$9.50 06/15$2.23–$7.30$2.482
$250.00Nov 20$0.25$3.60$1.93--$1.85–$3.18$0.256
$240.00Sep 18$0.00$2.45$1.23--$1.23–$2.40--35
$240.00Nov 20$0.00$3.30$1.65--$1.65–$2.50--3
$230.00Dec 18$0.00$3.30$1.65$4.09 07/10$1.60–$4.80$1.652
$230.00Mar 19$1.20$4.30$2.75$5.10 07/23$2.58–$5.85$2.751
$230.00Aug 21$0.00$2.15$1.08--$1.08–$2.40--13
$230.00Nov 20$0.00$2.95$1.48--$1.48–$2.40--3
$220.00Sep 18$0.00$2.25$1.13$2.10 06/10$1.13–$2.40$1.131
$220.00Mar 19$0.65$3.70$2.18$4.20 07/23$2.13–$4.75$2.181
$220.00Aug 21$0.00$2.15$1.08--$1.08–$2.40--12
$210.00Sep 18$0.00$2.20$1.10$1.40 06/17$1.10–$2.40$1.101
$210.00Dec 18$0.00$2.70$1.35$3.10 06/29$1.35–$3.05$1.351
$210.00Mar 19$0.15$3.40$1.78$3.30 07/23$1.73–$3.85$1.781
$210.00Nov 20$0.00$2.50$1.25--$1.25–$2.40--4
$200.00Aug 21$0.00$0.30$0.15--$0.15–$2.40--2
$200.00Nov 20$0.00$2.40$1.20--$1.20–$2.40--2
$195.00Aug 21$0.00$2.15$1.08--$1.08–$2.40--1
$195.00Dec 18$0.00$2.45$1.23--$1.23–$2.40--2
$190.00Nov 20$0.00$2.30$1.15--$1.15–$2.40--11
$190.00Dec 18$0.00$2.40$1.20--$1.20–$2.40--4
$185.00Sep 18$0.00$2.15$1.08--$1.08–$2.40--1
$185.00Dec 18$0.00$2.35$1.18--$1.18–$2.40--4
$180.00Nov 20$0.00$2.25$1.13--$1.13–$2.40--1
$175.00Aug 21$0.00$2.15$1.08--$1.08–$2.40--1
$175.00Nov 20$0.00$2.20$1.10--$1.10–$2.40--1
$175.00Dec 18$0.00$2.25$1.13--$1.13–$2.40--1
$170.00Sep 18$0.00$2.15$1.08--$1.08–$2.40--1
$170.00Nov 20$0.00$2.20$1.10--$1.10–$2.40--2
$165.00Sep 18$0.00$2.15$1.08--$1.08–$2.40--1
$165.00Nov 20$0.00$2.15$1.08--$1.08–$2.40--1
$160.00Aug 21$0.00$2.15$1.08--$1.08–$2.40--1
$160.00Sep 18$0.00$2.15$1.08--$1.08–$2.40--1
$160.00Nov 20$0.00$2.15$1.08--$1.08–$2.40--2
$155.00Aug 21$0.00$2.15$1.08--$1.08–$2.40--1
$155.00Nov 20$0.00$2.15$1.08--$1.08–$2.40--2
$150.00Aug 21$0.00$2.15$1.08--$1.08–$1.08--2
$150.00Nov 20$0.00$2.15$1.08--$1.08–$2.40--5
$145.00Aug 21$0.00$2.15$1.08--$1.08–$1.08--2
$145.00Nov 20$0.00$1.60$0.80--$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 6
Total Puts 26
Put/Call Ratio 4.33
Net Difference -20

Prior's Put/Call Breakdown

Total Calls 31
Total Puts 17
Put/Call Ratio 0.55
Net Difference 14

Prior 7-Day Put/Call Summary

Total Calls 944
Total Puts 924
Average Put/Call Ratio 1.69
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