Tour v490
JLL
JONES LANG LASALLE I
$367.86 +0.49%
$370.00 (+0.58%)🌙
as of 08/04 06:16 PM
(8/4 15:06) ◀
|
Tuesday, August 4, 2026 (6:16pm)
January 2026
|
▶ (8/5 15:06)
◀ 8/4 18:16 ▶

Option Volume

Detail
ℹ
Current (08/04) 27
Calls: 6 (22%)
Puts: 21 (78%)
Prior (08/03) 26
Calls: 8 (31%)
Puts: 18 (69%)
Current vs Prior +3.85%
Calls: -25.00% (Calls)
Puts: +16.67% (Puts)
Prior 7-Day Total 1,095
Calls: 943 (86%)
Puts: 152 (14%)
Prior 7-Day Average 182
Calls: 134 (86%)
Puts: 21 (14%)
Current vs Prior 7-Day Avg -85.21%
Calls: -95.55%
Puts: -3.29%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/04) $30.0K
Calls: $17.8K (59%)
Puts: $12.2K (41%)
Prior (08/03) $31.0K
Calls: $25.3K (82%)
Puts: $5.7K (18%)
Current vs Prior -3.26%
Calls: -29.79%
Puts: +114.76%
Prior 7-Day Total $1.53M
Calls: $1.39M (91%)
Puts: $137.1K (9%)
Prior 7-Day Average $255.1K
Calls: $199.1K (91%)
Puts: $19.6K (9%)
Current vs Prior 7-Day Avg -88.25%
Calls: -91.08%
Puts: -37.67%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04) 3.50
Prior (08/03) 2.25
Current vs Prior +55.56%
Prior 7-Day Average 1.20
Current vs Prior 7-Day Avg +190.84%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/04) 70
Calls: -- (0%)
Puts: 70 (100%)
Prior (08/03) 4,580
Calls: 1,837 (40%)
Puts: 2,743 (60%)
Current vs Prior -98.47%
Prior 7-Day Total 26,732
Calls: 10,627 (40%)
Puts: 16,105 (60%)
Prior 7-Day Average 4,455
Calls: 1,771 (40%)
Puts: 2,684 (60%)
Current vs Prior 7-Day Avg -98.43%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 7.23% | 10.70%
Prior 7.36% | 10.67%
Current vs Prior -1.78% | +0.28%
Prior 7-Day Avg 9.04% | 11.74%
Current vs 7-Day Avg -20.01% | -8.88%
Prior 7-Day Eod 7.36% | 10.67%
Current vs 7-Day Eod -1.78% | +0.28%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 20.41% | 17.11%
Calls: 16.55% | 14.22%
Puts: 24.27% | 20.00%
Prior 25.60% | 16.74%
Calls: 26.29% | 15.30%
Puts: 24.91% | 18.18%
Current vs Prior -20.27% | +2.21%
Prior 7-Day Avg 20.28% | 15.24%
Calls: 19.00% | 13.91%
Puts: 21.57% | 16.58%
Current vs 7-Day Avg +0.63% | +12.25%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Extreme bearish P/C ratio of 3.50 - heavy put buying. P/C ratio rising 56% - increased hedging/bearish positioning. Declining open interest (down 98%) indicates positions being closed.

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 BULLISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
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 -- 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. 1 found (avg delta 0.85, highest 0.85)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Aug 2129.6032.90$31.2510.6%10.85--
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 10 active (total vol 23, top 6)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Aug 2129.6032.90$31.2510.6%10.85--
$400.00Sep 183.505.90$4.7051.1%10.23--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Sep 187.7010.70$9.2032.6%60.311
$350.00Aug 212.805.60$4.2066.7%40.245
$340.00Sep 184.508.50$6.5061.5%40.232
$340.00Aug 210.853.70$2.28125.0%20.1510
$330.00Sep 182.406.10$4.2587.1%20.1752

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 6.0%, max 6.1%)

CALLS (0)
No calls found
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$350.00Aug 21Sep 1835.5%33.5%6.1%106
$340.00Aug 21Sep 1836.5%34.5%5.9%612

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 6 found (best R:R 53.55, avg 12.42)

BULL CALL (0)
No bull call found
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$340.00$280.00Aug 21$1.10$58.90$1.1053.55$338.90
$330.00$320.00Sep 18$1.15$8.85$1.157.70$328.85
$350.00$340.00Aug 21$1.92$8.08$1.924.21$348.08
$340.00$330.00Sep 18$2.25$7.75$2.253.44$337.75
$360.00$350.00Aug 21$2.55$7.45$2.552.92$357.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 6 found (best R:R 0.37, avg 0.23)

BEAR CALL (0)
No bear call found
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$350.00$340.00Sep 18$2.70$2.70$7.300.37$347.30
$360.00$350.00Aug 21$2.55$2.55$7.450.34$357.45
$340.00$330.00Sep 18$2.25$2.25$7.750.29$337.75
$350.00$340.00Aug 21$1.92$1.92$8.080.24$348.08
$330.00$320.00Sep 18$1.15$1.15$8.850.13$328.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $4.61, cheapest $4.22)

CALLS (0)
No calls found
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$340.00Aug 21Sep 18$4.2236.5%34.5%
$350.00Aug 21Sep 18$5.0035.5%33.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1 found (cheapest 9.11% of stock, avg 9.11%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$340.00Aug 21$31.25$2.28$33.53$306.47$373.539.11%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 4 found (cheapest 2.12% of stock, avg 2.84%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$400.00$320.00Sep 18$4.70$3.10$7.80$312.20$407.80
$400.00$330.00Sep 18$4.70$4.25$8.95$321.05$408.95
$400.00$340.00Sep 18$4.70$6.50$11.20$328.80$411.20
$400.00$350.00Sep 18$4.70$9.20$13.90$336.10$413.90

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

No iron condor setups found

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 3 found (best R:R 21.22, cheapest $0.45)

CALLS (0)
No calls found
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$330.00$340.00$350.00Sep 18$0.45$9.5521.22
$340.00$350.00$360.00Aug 21$0.63$9.3714.87
$320.00$330.00$340.00Sep 18$1.10$8.908.09

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 6 found (best net $-0.08, 6 credits)

CALLS (0)
No calls found
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$340.00$280.001:2Aug 21-$0.08$59.92
$350.00$340.001:2Aug 21-$0.36$9.64
$360.00$350.001:2Aug 21-$1.65$8.35
$330.00$320.001:2Sep 18-$1.95$8.05
$340.00$330.001:2Sep 18-$2.00$8.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 1 found (best yield 0.95%, avg 0.95%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$400.00Sep 18$3.500.238.7%0.95%9.69%1--

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. 98 contracts (avg 159 vol/day, 98 traded recently)

JLL averages only 159 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 put: the $350.00 09-18 put last traded $12.30 on 07/31 (now $7.70/$10.70) — try a limit near $9.20.
CALLS (55)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$370.00Aug 21$8.20$10.90$9.55$4.77 07/30$1.65–$9.55$8.20--
$370.00Dec 18$29.20$33.00$31.10$7.40 06/08$11.25–$31.10$29.20--
$360.00Aug 21$14.50$17.00$15.75$7.60 07/07$2.48–$15.75$14.50--
$360.00Sep 18$21.40$24.20$22.80$9.44 07/17$5.30–$22.80$21.40--
$380.00Aug 21$3.60$6.70$5.15$3.03 07/30$1.25–$5.15$3.60--
$380.00Sep 18$10.20$13.20$11.70$4.23 07/28$2.42–$11.70$10.20--
$350.00Aug 21$22.10$24.60$23.35$16.00 07/31$4.08–$23.35$22.10--
$350.00Sep 18$28.00$30.70$29.35$11.10 07/17$7.30–$29.35$28.00--
$350.00Nov 20$37.40$41.30$39.35$18.70 07/15$15.05–$39.35$37.40--
$350.00Dec 18$40.80$44.50$42.65$11.50 06/22$17.45–$42.65$40.80--
$350.00Mar 19$50.60$53.90$52.25$46.50 07/30$25.55–$52.25$50.60--
$390.00Aug 21$0.90$3.90$2.40$1.70 07/30$1.23–$2.58$1.70--
$390.00Sep 18$6.10$9.80$7.95$2.00 06/26$1.88–$7.95$6.10--
$340.00Aug 21$29.60$32.90$31.25$21.60 07/30$6.55–$31.25$29.60--
$340.00Sep 18$35.40$38.30$36.85$20.50 07/28$10.45–$36.85$35.40--
$340.00Nov 20$44.40$47.90$46.15$24.30 07/17$18.60–$46.15$44.40--
$400.00Sep 18$3.50$5.90$4.70$1.25 06/26$1.85–$4.70$3.50--
$400.00Dec 18$16.10$19.90$18.00$9.48 07/28$5.50–$18.00$16.10--
$330.00Aug 21$38.80$41.80$40.30$10.65 07/22$9.85–$40.30$38.80--
$330.00Sep 18$42.70$45.80$44.25$22.34 07/17$14.20–$44.25$42.70--
$330.00Nov 20$51.50$55.00$53.25$30.88 07/17$22.70–$53.25$51.50--
$410.00Sep 18$1.30$4.20$2.75$0.80 06/24$1.43–$2.88$1.30--
$320.00Aug 21$47.80$51.30$49.55$28.61 07/28$14.15–$49.55$47.80--
$320.00Nov 20$58.80$62.40$60.60$33.60 07/10$27.40–$60.60$58.80--
$320.00Dec 18$61.80$65.10$63.45$45.85 07/29$29.95–$63.45$61.80--
$420.00Sep 18$0.40$3.70$2.05$1.35 07/30$1.27–$2.40$1.35--
$310.00Aug 21$57.70$60.90$59.30$54.50 07/30$19.75–$59.30$57.70--
$310.00Sep 18$60.20$63.60$61.90$14.20 06/22$23.75–$61.90$60.20--
$430.00Mar 19$16.10$18.90$17.50$11.55 07/29$6.45–$17.50$16.10--
$300.00Aug 21$67.70$70.50$69.10$47.35 07/29$25.85–$69.10$67.70--
$300.00Sep 18$69.90$72.80$71.35$20.80 06/18$30.05–$71.35$69.90--
$300.00Nov 20$75.20$78.70$76.95$68.65 07/31$38.40–$76.95$75.20--
$290.00Aug 21$77.70$80.80$79.25$30.70 06/17$32.55–$79.25$77.70--
$290.00Sep 18$79.00$82.40$80.70$43.11 07/01$36.60–$80.70$79.00--
$290.00Nov 20$83.80$87.60$85.70$36.45 06/25$44.50–$85.70$83.80--
$290.00Dec 18$86.10$89.60$87.85$38.50 06/04$47.15–$87.85$86.10--
$450.00Nov 20$1.60$5.90$3.75$2.70 07/30$1.45–$3.75$2.70--
$450.00Dec 18$4.10$7.60$5.85$2.65 07/28$1.85–$5.85$4.10--
$460.00Sep 18$0.00$2.30$1.15$0.40 06/05$1.08–$2.40$0.40--
$460.00Nov 20$1.20$4.70$2.95$2.05 07/30$1.38–$2.95$2.05--
$460.00Dec 18$2.60$6.40$4.50$2.05 07/28$1.65–$4.50$2.60--
$270.00Aug 21$97.50$100.50$99.00$76.90 07/29$49.00–$99.00$97.50--
$270.00Nov 20$101.90$105.60$103.75$65.50 07/02$58.65–$103.75$101.90--
$470.00Nov 20$0.25$4.00$2.13$1.45 07/30$1.27–$2.40$1.45--
$470.00Dec 18$1.85$4.90$3.38$1.60 07/28$1.55–$3.38$1.85--
$480.00Sep 18$0.00$2.15$1.08$0.35 06/08$1.08–$2.40$0.35--
$480.00Nov 20$0.05$3.40$1.73$1.10 07/30$1.20–$2.40$1.10--
$480.00Dec 18$1.15$4.50$2.83$1.25 07/28$1.45–$2.83$1.25--
$490.00Sep 18$0.00$2.15$1.08$0.20 06/17$1.08–$2.40$0.20--
$490.00Dec 18$0.55$3.90$2.23$0.95 07/10$1.02–$2.40$0.95--
$240.00Sep 18$127.90$131.40$129.65$91.80 07/17$78.35–$129.65$127.90--
$230.00Aug 21$137.10$140.50$138.80$94.80 07/09$86.35–$138.80$137.10--
$230.00Nov 20$140.00$143.50$141.75$132.45 07/30$92.20–$141.75$140.00--
$220.00Nov 20$149.50$153.20$151.35$108.96 07/01$101.20–$151.35$149.50--
$200.00Nov 20$169.10$172.80$170.95$113.00 06/17$119.80–$170.95$169.10--
PUTS (43)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$350.00Aug 21$2.80$5.60$4.20$8.33 07/31$4.20–$38.20$4.205
$350.00Sep 18$7.70$10.70$9.20$12.30 07/31$9.20–$40.75$9.201
$340.00Aug 21$0.85$3.70$2.28$5.26 07/31$2.28–$30.25$2.2810
$340.00Sep 18$4.50$8.50$6.50$9.00 07/31$6.50–$33.30$6.502
$340.00Dec 18$13.70$17.40$15.55$18.79 07/31$15.55–$40.85$15.55--
$330.00Aug 21$0.25$3.80$2.03$2.55 07/30$2.03–$23.50$2.03--
$330.00Sep 18$2.40$6.10$4.25$6.00 07/31$4.25–$26.90$4.2552
$330.00Dec 18$11.10$14.50$12.80$15.51 07/31$12.80–$34.70$12.80--
$320.00Aug 21$0.00$3.40$1.70$5.70 07/28$1.70–$17.25$1.70--
$320.00Sep 18$1.40$4.80$3.10$4.60 07/31$3.10–$21.50$3.10--
$320.00Nov 20$6.80$10.50$8.65$25.20 07/23$8.65–$28.00$8.65--
$320.00Dec 18$8.50$12.00$10.25$16.66 07/29$10.25–$29.45$10.25--
$310.00Aug 21$0.00$2.90$1.45$9.20 07/23$1.45–$12.55$1.45--
$310.00Sep 18$0.75$4.30$2.53$3.00 07/31$2.53–$16.80$2.53--
$310.00Dec 18$6.20$9.90$8.05$11.70 07/30$8.05–$24.70$8.05--
$300.00Aug 21$0.00$1.25$0.63$4.31 07/29$0.63–$8.90$0.63--
$300.00Sep 18$0.25$3.60$1.93$2.05 07/30$1.93–$13.05$1.93--
$300.00Nov 20$4.30$6.40$5.35$11.80 07/27$5.35–$18.95$5.35--
$300.00Dec 18$5.60$8.20$6.90$17.50 07/23$6.90–$20.40$6.90--
$290.00Aug 21$0.10$2.45$1.28$3.57 07/29$1.28–$6.05$1.28--
$290.00Sep 18$0.00$3.30$1.65$1.44 07/31$1.65–$9.65$1.44--
$290.00Nov 20$2.45$5.20$3.83$12.70 07/02$3.83–$15.30$3.83--
$280.00Aug 21$0.00$2.35$1.18$2.57 07/29$0.25–$4.53$1.18--
$280.00Sep 18$0.00$3.30$1.65$5.20 07/02$1.60–$7.10$1.65--
$280.00Nov 20$1.30$4.20$2.75$3.90 07/31$2.75–$12.40$2.75--
$280.00Dec 18$2.25$5.90$4.08$4.50 07/30$4.08–$13.80$4.08--
$280.00Mar 19$5.80$8.90$7.35$10.85 07/29$7.35–$16.10$7.35--
$270.00Aug 21$0.00$2.25$1.13$1.40 07/22$0.70–$2.90$1.13--
$270.00Sep 18$0.00$3.00$1.50$3.29 07/16$1.50–$5.35$1.50--
$270.00Nov 20$0.65$3.80$2.23$5.84 07/22$2.23–$9.70$2.23--
$270.00Dec 18$1.55$4.40$2.98$7.12 07/22$2.98–$11.05$2.98--
$260.00Aug 21$0.00$2.25$1.13$1.75 07/14$0.80–$2.40$1.13--
$260.00Sep 18$0.00$2.80$1.40$1.45 07/28$1.40–$3.70$1.40--
$260.00Nov 20$0.05$3.40$1.73$2.00 07/30$1.73–$7.80$1.73--
$250.00Sep 18$0.00$2.65$1.33$5.00 06/22$1.27–$2.98$1.33--
$250.00Dec 18$0.00$3.90$1.95$9.50 06/15$1.83–$7.30$1.95--
$230.00Dec 18$0.00$3.10$1.55$1.35 07/30$1.55–$4.80$1.35--
$230.00Mar 19$0.90$3.80$2.35$5.10 07/23$2.35–$5.85$2.35--
$220.00Sep 18$0.00$2.35$1.18$2.10 06/10$1.13–$2.40$1.18--
$220.00Mar 19$0.45$3.50$1.98$4.20 07/23$1.98–$4.75$1.98--
$210.00Sep 18$0.00$2.30$1.15$1.40 06/17$1.10–$2.40$1.15--
$210.00Dec 18$0.00$2.55$1.27$3.10 06/29$1.27–$3.05$1.27--
$210.00Mar 19$0.05$3.30$1.67$3.30 07/23$1.67–$3.85$1.67--

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 21
Put/Call Ratio 3.50
Net Difference -15

Prior's Put/Call Breakdown

Total Calls 8
Total Puts 18
Put/Call Ratio 2.25
Net Difference -10

Prior 7-Day Put/Call Summary

Total Calls 943
Total Puts 152
Average Put/Call Ratio 1.20
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