Tour v394
JLL
JONES LANG LASALLE I
$319.38 -1.44%
(7/22 18:16) ◀
|
Thursday, July 23, 2026 (4:15pm)
January 2026
|
▶ (7/23 18:05)
◀ 7/23 16:19 ▶

Option Volume

Detail
ℹ
Current (07/23 4:15pm) 522
Calls: 12 (2%)
Puts: 510 (98%)
Prior (07/22) 308
Calls: 2 (1%)
Puts: 306 (99%)
Current vs Prior +69.48%
Calls: +500.00% (Calls)
Puts: +66.67% (Puts)
Prior 7-Day Total 1,807
Calls: 847 (47%)
Puts: 962 (53%)
Prior 7-Day Average 258
Calls: 121 (47%)
Puts: 137 (53%)
Current vs Prior 7-Day Avg +102.21%
Calls: -90.08%
Puts: +271.10%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/23 4:15pm) $895.1K
Calls: $7.9K (1%)
Puts: $887.2K (99%)
Prior (07/22) $465.0K
Calls: $850 (0%)
Puts: $464.2K (100%)
Current vs Prior +92.48%
Calls: +824.71%
Puts: +91.14%
Prior 7-Day Total $2.37M
Calls: $1.04M (44%)
Puts: $1.33M (56%)
Prior 7-Day Average $337.9K
Calls: $148.4K (44%)
Puts: $189.6K (56%)
Current vs Prior 7-Day Avg +164.90%
Calls: -94.71%
Puts: +368.00%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/23 4:15pm) 42.50
Prior (07/22) 153.00
Current vs Prior -72.22%
Prior 7-Day Average 1.12
Current vs Prior 7-Day Avg +3682.05%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/23 4:15pm) 3,589
Calls: 1,458 (41%)
Puts: 2,131 (59%)
Prior (07/22) 3,288
Calls: 1,458 (44%)
Puts: 1,830 (56%)
Current vs Prior +9.15%
Prior 7-Day Total 17,994
Calls: 10,357 (58%)
Puts: 7,637 (42%)
Prior 7-Day Average 2,570
Calls: 1,479 (58%)
Puts: 1,091 (42%)
Current vs Prior 7-Day Avg +39.62%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 10.82% | 12.99%
Prior 10.52% | 12.63%
Current vs Prior +2.86% | +2.86%
Prior 7-Day Avg 6.12% | 11.85%
Current vs 7-Day Avg +76.90% | +9.70%
Prior 7-Day Eod 10.52% | 12.63%
Current vs 7-Day Eod +2.86% | +2.86%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 19.47% | 15.20%
Calls: 20.65% | 15.78%
Puts: 18.29% | 14.61%
Prior 18.66% | 12.73%
Calls: 18.58% | 11.56%
Puts: 18.75% | 13.90%
Current vs Prior +4.34% | +19.40%
Prior 7-Day Avg 33.21% | 15.70%
Calls: 35.14% | 14.08%
Puts: 31.28% | 17.32%
Current vs 7-Day Avg -41.37% | -3.19%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 99% of dollar volume in puts ($887.2K) vs calls ($7.9K). Elevated premium activity with dollar volume up 92% vs prior. Dollar volume significantly above 7-day average (165% higher). Above-average activity with volume up 69% vs prior.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BEARISH
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
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
16:15BEARISHBEARISHBEARISH
15:05BEARISHBEARISHBEARISH

📈 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. 2 found (avg delta 0.57, highest 0.62)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Aug 2118.8021.50$20.1513.4%--0.6221
$320.00Aug 2112.7016.00$14.3523.0%--0.51140
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 2 active (total vol 13, top 12)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Aug 214.708.40$6.5556.5%120.30205
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Aug 218.1011.80$9.9537.2%10.3814

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 50.28, avg 9.92)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$370.00$380.00Aug 21$0.40$9.60$0.4024.00$370.40
$350.00$370.00Aug 21$2.43$17.57$2.437.23$352.43
$340.00$350.00Aug 21$2.47$7.53$2.473.05$342.47
$330.00$340.00Aug 21$3.35$6.65$3.351.99$333.35
$320.00$330.00Aug 21$4.45$5.55$4.451.25$324.45
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$270.00$230.00Aug 21$0.78$39.22$0.7850.28$269.22
$280.00$270.00Aug 21$0.70$9.30$0.7013.29$279.30
$300.00$280.00Aug 21$3.87$16.13$3.874.17$296.13
$310.00$300.00Aug 21$3.45$6.55$3.451.90$306.55
$320.00$310.00Aug 21$4.45$5.55$4.451.25$315.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 11 found (best R:R 1.38, avg 0.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$310.00$320.00Aug 21$5.80$5.80$4.201.38$315.80
$320.00$330.00Aug 21$4.45$4.45$5.550.80$324.45
$330.00$340.00Aug 21$3.35$3.35$6.650.50$333.35
$340.00$350.00Aug 21$2.47$2.47$7.530.33$342.47
$350.00$370.00Aug 21$2.43$2.43$17.570.14$352.43
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$320.00$310.00Aug 21$4.45$4.45$5.550.80$315.55
$310.00$300.00Aug 21$3.45$3.45$6.550.53$306.55
$300.00$280.00Aug 21$3.87$3.87$16.130.24$296.13
$280.00$270.00Aug 21$0.70$0.70$9.300.08$279.30
$270.00$230.00Aug 21$0.78$0.78$39.220.02$269.22

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 9.00% of stock, avg 9.21%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$320.00Aug 21$14.35$14.40$28.75$291.25$348.759.00%
$310.00Aug 21$20.15$9.95$30.10$279.90$340.109.42%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.00% of stock, avg 3.68%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$380.00$270.00Aug 21$1.25$1.93$3.18$266.82$383.18
$370.00$270.00Aug 21$1.65$1.93$3.58$266.42$373.58
$380.00$280.00Aug 21$1.25$2.63$3.88$276.12$383.88
$370.00$280.00Aug 21$1.65$2.63$4.28$275.72$374.28
$350.00$270.00Aug 21$4.08$1.93$6.01$263.99$356.01
$350.00$280.00Aug 21$4.08$2.63$6.71$273.29$356.71
$380.00$300.00Aug 21$1.25$6.50$7.75$292.25$387.75
$370.00$300.00Aug 21$1.65$6.50$8.15$291.85$378.15
$340.00$270.00Aug 21$6.55$1.93$8.48$261.52$348.48
$340.00$280.00Aug 21$6.55$2.63$9.18$270.82$349.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 27 found (best R:R 3.76, avg credit $5.39)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
300/310320/330Aug 21$7.90$2.103.76$302.10$327.90
310/320330/340Aug 21$7.80$2.203.55$312.20$337.80
310/320340/350Aug 21$6.92$3.082.25$313.08$346.92
300/310330/340Aug 21$6.80$3.202.12$303.20$336.80
270/280310/320Aug 21$6.50$3.501.86$273.50$316.50
300/310340/350Aug 21$5.92$4.081.45$304.08$345.92
270/280320/330Aug 21$5.15$4.851.06$274.85$325.15
280/300310/320Aug 21$9.67$10.330.94$290.33$319.67
310/320370/380Aug 21$4.85$5.150.94$315.15$374.85
280/300320/330Aug 21$8.32$11.680.71$291.68$328.32

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 4 found (best R:R 10.36, cheapest $0.88)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$330.00$340.00$350.00Aug 21$0.88$9.1210.36
$320.00$330.00$340.00Aug 21$1.10$8.908.09
$310.00$320.00$330.00Aug 21$1.35$8.656.41
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$300.00$310.00$320.00Aug 21$1.00$9.009.00

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 $-0.37, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$370.00$380.001:2Aug 21-$0.85$9.15
$340.00$350.001:2Aug 21-$1.61$8.39
$330.00$340.001:2Aug 21-$3.20$6.80
$320.00$330.001:2Aug 21-$5.45$4.55
$310.00$320.001:2Aug 21-$8.55$1.45
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$270.00$230.001:2Aug 21-$0.37$39.63
$280.00$270.001:2Aug 21-$1.23$8.77
$310.00$300.001:2Aug 21-$3.05$6.95
$320.00$310.001:2Aug 21-$5.50$4.50
$300.00$280.001:2Aug 21$1.24$18.76

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 3.98%, avg 2.18%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$320.00Aug 21$12.700.510.2%3.98%4.17%--140
$330.00Aug 21$8.300.413.3%2.60%5.92%--25
$340.00Aug 21$4.700.306.5%1.47%7.93%12205
$350.00Aug 21$2.150.219.6%0.67%10.26%--28

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. 76 contracts (avg 85 vol/day, 76 traded recently)

JLL averages only 85 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 $350.00 08-21 call last traded $9.10 on 07/17 (now $2.85/$6.50) — try a limit near $4.68. Most tradeable put: the $300.00 12-18 put last traded $17.50 on 07/15 (now $13.90/$16.70) — try a limit near $15.30.
CALLS (49)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$320.00Aug 21$14.30$17.80$16.05$20.43 07/13$10.45–$25.95$16.05--
$320.00Nov 20$27.70$31.70$29.70$33.60 07/10$21.35–$40.05$29.70--
$330.00Aug 21$9.80$12.80$11.30$13.68 07/13$7.60–$20.20$11.30--
$330.00Sep 18$13.70$17.40$15.55$22.34 07/17$10.30–$24.20$15.55--
$330.00Nov 20$22.80$26.50$24.65$30.88 07/17$17.50–$34.15$24.65--
$310.00Aug 21$20.60$24.50$22.55$29.40 07/09$14.10–$33.85$22.55--
$310.00Sep 18$24.80$28.60$26.70$14.20 06/22$17.85–$37.70$24.80--
$340.00Aug 21$5.30$9.30$7.30$14.00 07/15$5.45–$14.65$7.30--
$340.00Nov 20$18.30$22.00$20.15$24.30 07/17$14.15–$28.70$20.15--
$300.00Aug 21$28.00$31.80$29.90$16.45 06/02$18.80–$42.00$28.00--
$300.00Sep 18$31.90$35.90$33.90$20.80 06/18$22.75–$45.35$31.90--
$300.00Nov 20$39.70$43.90$41.80$47.30 07/09$31.00–$53.45$41.80--
$350.00Aug 21$2.85$6.50$4.68$9.10 07/17$3.75–$10.40$4.6827
$350.00Sep 18$6.40$9.90$8.15$11.10 07/17$5.80–$14.00$8.15--
$350.00Nov 20$14.30$18.00$16.15$18.70 07/15$11.15–$23.50$16.15--
$350.00Dec 18$16.60$20.40$18.50$11.50 06/22$13.40–$26.40$16.60--
$290.00Aug 21$36.30$40.10$38.20$30.70 06/17$24.65–$50.70$36.30--
$290.00Sep 18$39.70$43.50$41.60$43.11 07/01$28.55–$53.50$41.60--
$290.00Nov 20$46.60$51.00$48.80$36.45 06/25$36.35–$60.60$46.60--
$290.00Dec 18$49.20$52.20$50.70$38.50 06/04$38.75–$62.95$49.20--
$360.00Aug 21$1.15$4.60$2.88$7.60 07/07$2.68–$6.90$2.88--
$360.00Sep 18$4.00$7.50$5.75$9.44 07/17$4.45–$10.55$5.75--
$280.00Dec 18$56.60$59.60$58.10$43.00 06/02$44.50–$70.45$56.60--
$370.00Aug 21$0.10$3.60$1.85$2.20 07/17$1.85–$4.55$1.85--
$370.00Dec 18$10.30$14.00$12.15$7.40 06/08$9.10–$18.25$10.30--
$270.00Nov 20$62.60$66.00$64.30$65.50 07/02$49.00–$76.65$64.30--
$380.00Aug 21$0.00$3.10$1.55$0.90 06/23$1.05–$2.95$0.90--
$380.00Sep 18$1.05$4.40$2.73$2.97 06/26$2.42–$5.35$2.73--
$380.00Dec 18$8.00$11.50$9.75$3.90 06/02$7.45–$14.90$8.00--
$390.00Aug 21$0.00$2.80$1.40$0.60 06/17$1.02–$1.90$0.60--
$390.00Sep 18$0.05$3.90$1.98$2.00 06/26$1.75–$3.50$1.98--
$400.00Sep 18$0.75$2.95$1.85$1.25 06/26$1.85–$2.55$1.25--
$400.00Nov 20$2.80$6.50$4.65$2.80 06/02$4.05–$8.00$2.80--
$400.00Dec 18$4.30$8.00$6.15$8.50 07/10$4.95–$9.65$6.15--
$240.00Sep 18$85.00$88.80$86.90$91.80 07/17$66.20–$98.90$86.90--
$410.00Sep 18$0.00$3.00$1.50$0.80 06/24$1.02–$1.98$0.80--
$230.00Aug 21$93.40$97.40$95.40$94.80 07/09$73.30–$107.40$94.80--
$420.00Sep 18$0.00$2.70$1.35$0.60 06/17$0.90–$1.70$0.60--
$220.00Nov 20$107.10$111.10$109.10$108.96 07/01$88.35–$121.35$108.96--
$200.00Nov 20$126.10$130.10$128.10$113.00 06/17$106.20–$140.25$126.10--
$450.00Sep 18$0.00$2.25$1.13$0.35 06/01$0.68–$1.27$0.35--
$460.00Sep 18$0.00$2.20$1.10$0.40 06/05$0.57–$1.20$0.40--
$470.00Sep 18$0.00$2.15$1.08$0.35 06/01$0.57–$1.20$0.35--
$470.00Dec 18$0.00$3.10$1.55$1.50 07/10$1.55–$2.03$1.50--
$480.00Sep 18$0.00$2.15$1.08$0.35 06/08$0.57–$1.18$0.35--
$480.00Dec 18$0.00$3.10$1.55$1.20 07/10$1.35–$1.78$1.20--
$490.00Sep 18$0.00$2.15$1.08$0.20 06/17$0.57–$1.15$0.20--
$490.00Dec 18$0.00$2.90$1.45$0.95 07/10$0.80–$1.70$0.95--
$500.00Sep 18$0.00$2.15$1.08$0.45 05/22$0.57–$1.15$0.45--
PUTS (27)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$310.00Aug 21$6.60$9.10$7.85$7.50 07/17$6.85–$22.20$7.50--
$310.00Sep 18$8.80$12.30$10.55$9.80 07/07$9.50–$24.95$9.80--
$300.00Aug 21$3.30$6.50$4.90$5.35 07/17$4.68–$17.10$4.90--
$300.00Nov 20$12.20$14.30$13.25$12.90 07/07$12.85–$25.90$12.90--
$300.00Dec 18$13.90$16.70$15.30$17.50 07/15$14.20–$27.35$15.30961
$290.00Aug 21$1.15$4.90$3.03$3.78 07/17$3.03–$12.75$3.03--
$290.00Sep 18$4.00$7.40$5.70$7.40 07/02$5.40–$15.55$5.70--
$290.00Nov 20$8.30$12.40$10.35$12.70 07/02$10.25–$21.30$10.35--
$280.00Aug 21$0.35$3.60$1.98$2.56 07/17$1.98–$9.35$1.98--
$280.00Sep 18$2.00$6.00$4.00$5.20 07/02$4.00–$12.15$4.00--
$280.00Nov 20$7.10$10.10$8.60$10.20 07/15$8.30–$17.65$8.60--
$270.00Aug 21$0.00$3.20$1.60$2.00 07/17$1.60–$6.85$1.60--
$270.00Sep 18$1.10$4.90$3.00$3.29 07/16$2.98–$9.25$3.00--
$270.00Nov 20$4.60$7.60$6.10$12.20 06/16$6.05–$14.45$6.104
$270.00Dec 18$5.10$9.20$7.15$9.50 07/09$7.15–$15.70$7.152
$260.00Aug 21$0.00$2.80$1.40$1.75 07/14$0.80–$4.90$1.40--
$260.00Nov 20$3.00$6.40$4.70$5.71 07/16$4.70–$11.50$4.70--
$250.00Sep 18$0.00$3.40$1.70$5.00 06/22$1.70–$5.45$1.70--
$250.00Dec 18$2.70$6.50$4.60$9.50 06/15$4.43–$10.55$4.60--
$400.00Aug 21$73.70$77.80$75.75$113.50 05/28$64.05–$100.05$75.75--
$230.00Dec 18$1.25$4.70$2.98$4.09 07/10$2.98–$6.90$2.98--
$420.00Sep 18$93.70$97.90$95.80$133.50 05/28$84.05–$120.05$95.80--
$420.00Nov 20$93.90$97.80$95.85$133.50 05/28$85.20–$120.25$95.85--
$220.00Sep 18$0.00$2.55$1.27$2.10 06/10$1.27–$2.68$1.27--
$210.00Sep 18$0.00$2.40$1.20$1.40 06/17$1.20–$1.98$1.20--
$210.00Dec 18$0.05$3.80$1.92$3.10 06/29$1.92–$4.55$1.92--
$200.00Nov 20$0.00$2.85$1.43$4.25 05/20$1.43–$2.68$1.43--

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 12
Total Puts 510
Put/Call Ratio 42.50
Net Difference -498

Prior's Put/Call Breakdown

Total Calls 2
Total Puts 306
Put/Call Ratio 153.00
Net Difference -304

Prior 7-Day Put/Call Summary

Total Calls 847
Total Puts 962
Average Put/Call Ratio 1.12
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