Tour v418
JLL
JONES LANG LASALLE I
$330.29 +1.49%
(7/24 01:43) ◀
|
Monday, July 27, 2026 (3:05pm)
January 2026
|
▶ (7/27 18:05)
◀ 7/27 15:06 ▶

Option Volume

Detail
ℹ
Current (07/27 3:05pm) 52
Calls: 50 (96%)
Puts: 2 (4%)
Prior (07/22) 308
Calls: 2 (1%)
Puts: 306 (99%)
Current vs Prior -83.12%
Calls: +2400.00% (Calls)
Puts: -99.35% (Puts)
Prior 7-Day Total 2,077
Calls: 834 (40%)
Puts: 1,255 (60%)
Prior 7-Day Average 296
Calls: 119 (40%)
Puts: 179 (60%)
Current vs Prior 7-Day Avg -82.47%
Calls: -58.03%
Puts: -98.88%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/27 3:05pm) $36.4K
Calls: $35.0K (96%)
Puts: $1.4K (4%)
Prior (07/22) $465.0K
Calls: $850 (0%)
Puts: $464.2K (100%)
Current vs Prior -92.16%
Calls: +4017.65%
Puts: -99.69%
Prior 7-Day Total $2.81M
Calls: $1.04M (37%)
Puts: $1.78M (63%)
Prior 7-Day Average $401.5K
Calls: $148.6K (37%)
Puts: $254.0K (63%)
Current vs Prior 7-Day Avg -90.92%
Calls: -76.44%
Puts: -99.43%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/27 3:05pm) 0.04
Prior (07/22) 153.00
Current vs Prior -99.97%
Prior 7-Day Average 1.76
Current vs Prior 7-Day Avg -97.73%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/27 3:05pm) 4,095
Calls: 1,458 (36%)
Puts: 2,637 (64%)
Prior (07/22) 3,288
Calls: 1,458 (44%)
Puts: 1,830 (56%)
Current vs Prior +24.54%
Prior 7-Day Total 18,798
Calls: 10,407 (55%)
Puts: 8,391 (45%)
Prior 7-Day Average 2,685
Calls: 1,486 (55%)
Puts: 1,198 (45%)
Current vs Prior 7-Day Avg +52.49%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 10.40% | 12.61%
Prior 10.05% | 12.23%
Current vs Prior +3.53% | +3.12%
Prior 7-Day Avg 6.81% | 11.91%
Current vs 7-Day Avg +52.76% | +5.86%
Prior 7-Day Eod 10.05% | 12.23%
Current vs 7-Day Eod +3.53% | +3.12%
Sentiment BEARISH

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 30.49% | 15.60%
Calls: 31.09% | 14.04%
Puts: 29.89% | 17.16%
Current vs 7-Day Avg -40.57% | +10.16%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 96% of dollar volume in calls ($35.0K) vs puts ($1.4K). Light premium activity with dollar volume down 92% vs prior. Below-average activity with volume down 83% vs prior. Extreme bullish P/C ratio of 0.04 - heavy call buying (50 calls vs 2 puts).

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 BEARISH
7-Day Avg NEUTRAL
Current BULLISH
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
15:05BULLISHBULLISHBULLISH

📈 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 0.64, highest 0.74)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Aug 2125.8029.20$27.5012.4%--0.7421
$320.00Aug 2119.3023.00$21.1517.5%--0.64140
$330.00Aug 2113.7017.00$15.3521.5%--0.5325
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 2 active (total vol 51, top 50)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 216.107.90$7.0025.7%500.3228
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. 11 found (best R:R 57.82, avg 13.13)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$370.00$380.00Aug 21$0.20$9.80$0.2049.00$370.20
$350.00$370.00Aug 21$5.20$14.80$5.202.85$355.20
$340.00$350.00Aug 21$3.70$6.30$3.701.70$343.70
$330.00$340.00Aug 21$4.65$5.35$4.651.15$334.65
$320.00$330.00Aug 21$5.80$4.20$5.800.72$325.80
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$280.00$270.00Aug 21$0.17$9.83$0.1757.82$279.83
$290.00$280.00Aug 21$0.48$9.52$0.4819.83$289.52
$300.00$290.00Aug 21$1.55$8.45$1.555.45$298.45
$310.00$300.00Aug 21$2.40$7.60$2.403.17$307.60
$320.00$310.00Aug 21$3.15$6.85$3.152.17$316.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 11 found (best R:R 1.74, avg 0.54)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$310.00$320.00Aug 21$6.35$6.35$3.651.74$316.35
$320.00$330.00Aug 21$5.80$5.80$4.201.38$325.80
$330.00$340.00Aug 21$4.65$4.65$5.350.87$334.65
$340.00$350.00Aug 21$3.70$3.70$6.300.59$343.70
$350.00$370.00Aug 21$5.20$5.20$14.800.35$355.20
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$320.00$310.00Aug 21$3.15$3.15$6.850.46$316.85
$310.00$300.00Aug 21$2.40$2.40$7.600.32$307.60
$300.00$290.00Aug 21$1.55$1.55$8.450.18$298.45
$290.00$280.00Aug 21$0.48$0.48$9.520.05$289.52
$280.00$270.00Aug 21$0.17$0.17$9.830.02$279.83

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 9.20% of stock, avg 9.68%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$320.00Aug 21$21.15$9.25$30.40$289.60$350.409.20%
$310.00Aug 21$27.50$6.10$33.60$276.40$343.6010.17%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 0.99% of stock, avg 2.98%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$380.00$280.00Aug 21$1.60$1.67$3.27$276.73$383.27
$370.00$280.00Aug 21$1.80$1.67$3.47$276.53$373.47
$380.00$290.00Aug 21$1.60$2.15$3.75$286.25$383.75
$370.00$290.00Aug 21$1.80$2.15$3.95$286.05$373.95
$380.00$300.00Aug 21$1.60$3.70$5.30$294.70$385.30
$370.00$300.00Aug 21$1.80$3.70$5.50$294.50$375.50
$380.00$310.00Aug 21$1.60$6.10$7.70$302.30$387.70
$370.00$310.00Aug 21$1.80$6.10$7.90$302.10$377.90
$350.00$280.00Aug 21$7.00$1.67$8.67$271.33$358.67
$350.00$290.00Aug 21$7.00$2.15$9.15$280.85$359.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 27 found (best R:R 4.56, avg credit $5.51)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
300/310320/330Aug 21$8.20$1.804.56$301.80$328.20
290/300310/320Aug 21$7.90$2.103.76$292.10$317.90
310/320330/340Aug 21$7.80$2.203.55$312.20$337.80
290/300320/330Aug 21$7.35$2.652.77$292.65$327.35
300/310330/340Aug 21$7.05$2.952.39$302.95$337.05
310/320340/350Aug 21$6.85$3.152.17$313.15$346.85
280/290310/320Aug 21$6.83$3.172.15$283.17$316.83
270/280310/320Aug 21$6.52$3.481.87$273.48$316.52
280/290320/330Aug 21$6.28$3.721.69$283.72$326.28
290/300330/340Aug 21$6.20$3.801.63$293.80$336.20

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 31.26, cheapest $0.31)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$310.00$320.00$330.00Aug 21$0.55$9.4517.18
$330.00$340.00$350.00Aug 21$0.95$9.059.53
$320.00$330.00$340.00Aug 21$1.15$8.857.70
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$270.00$280.00$290.00Aug 21$0.31$9.6931.26
$300.00$310.00$320.00Aug 21$0.75$9.2512.33
$290.00$300.00$310.00Aug 21$0.85$9.1510.76
$280.00$290.00$300.00Aug 21$1.07$8.938.35

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 $-0.60, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$370.00$380.001:2Aug 21-$1.40$8.60
$340.00$350.001:2Aug 21-$3.30$6.70
$330.00$340.001:2Aug 21-$6.05$3.95
$320.00$330.001:2Aug 21-$9.55$0.45
$350.00$370.001:2Aug 21$3.40$16.60
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$300.00$290.001:2Aug 21-$0.60$9.40
$290.00$280.001:2Aug 21-$1.19$8.81
$310.00$300.001:2Aug 21-$1.30$8.70
$280.00$270.001:2Aug 21-$1.33$8.67
$320.00$310.001:2Aug 21-$2.95$7.05

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 2.88%, avg 1.66%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$340.00Aug 21$9.500.422.9%2.88%5.82%--205
$350.00Aug 21$6.100.326.0%1.85%7.81%5028
$370.00Aug 21$0.850.1312.0%0.26%12.28%--26

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. 81 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. No contracts have traded recently — lean on the 30-day mark range and start your limit near the bid.
CALLS (48)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$330.00Aug 21$10.70$14.20$12.45$10.65 07/22$9.85–$20.20$10.70--
$330.00Sep 18$14.70$18.50$16.60$22.34 07/17$13.50–$24.20$16.60--
$330.00Nov 20$23.50$27.70$25.60$30.88 07/17$21.90–$34.15$25.60--
$320.00Aug 21$15.90$19.50$17.70$20.43 07/13$13.75–$25.95$17.70--
$320.00Nov 20$28.80$32.90$30.85$33.60 07/10$26.30–$40.05$30.85--
$340.00Aug 21$6.50$10.20$8.35$6.38 07/23$6.55–$14.65$6.50--
$340.00Nov 20$19.20$23.00$21.10$24.30 07/17$18.00–$28.70$21.10--
$310.00Aug 21$22.30$26.00$24.15$29.40 07/09$18.50–$33.85$24.15--
$310.00Sep 18$26.30$30.00$28.15$14.20 06/22$22.65–$37.70$26.30--
$350.00Aug 21$3.90$6.90$5.40$5.00 07/22$4.08–$10.40$5.00--
$350.00Sep 18$6.50$10.70$8.60$11.10 07/17$7.30–$14.00$8.60--
$350.00Nov 20$15.10$19.00$17.05$18.70 07/15$14.25–$23.50$17.05--
$350.00Dec 18$17.50$21.50$19.50$11.50 06/22$16.75–$26.40$17.50--
$300.00Aug 21$29.70$33.00$31.35$16.45 06/02$24.25–$42.00$29.70--
$300.00Sep 18$33.30$37.10$35.20$20.80 06/18$28.40–$45.35$33.30--
$300.00Nov 20$41.10$45.10$43.10$47.30 07/09$37.20–$53.45$43.10--
$360.00Aug 21$0.70$4.90$2.80$7.60 07/07$2.48–$6.90$2.80--
$360.00Sep 18$4.00$8.00$6.00$9.44 07/17$5.30–$10.55$6.00--
$290.00Aug 21$37.60$41.30$39.45$30.70 06/17$30.95–$50.70$37.60--
$290.00Sep 18$41.00$44.50$42.75$43.11 07/01$34.80–$53.50$42.75--
$290.00Nov 20$48.00$51.70$49.85$36.45 06/25$42.85–$60.60$48.00--
$290.00Dec 18$50.50$53.60$52.05$38.50 06/04$45.45–$62.95$50.50--
$370.00Aug 21$0.05$3.80$1.92$2.20 07/17$1.65–$4.55$1.92--
$370.00Dec 18$11.50$14.90$13.20$7.40 06/08$11.25–$18.25$11.50--
$280.00Dec 18$58.00$61.10$59.55$43.00 06/02$51.65–$70.45$58.00--
$380.00Aug 21$0.00$2.90$1.45$1.25 07/20$1.25–$2.95$1.25--
$380.00Sep 18$0.75$4.90$2.83$2.97 06/26$2.42–$5.35$2.83--
$380.00Dec 18$8.90$12.30$10.60$3.90 06/02$9.05–$14.90$8.90--
$270.00Nov 20$63.50$67.30$65.40$65.50 07/02$56.65–$76.65$65.40--
$390.00Aug 21$0.00$2.45$1.23$0.60 06/17$1.02–$1.90$0.60--
$390.00Sep 18$0.05$4.20$2.13$2.00 06/26$1.88–$3.50$2.00--
$400.00Sep 18$0.75$3.60$2.17$1.25 06/26$1.85–$2.55$1.25--
$400.00Nov 20$3.00$7.00$5.00$2.80 06/02$4.15–$8.00$3.00--
$400.00Dec 18$4.60$8.50$6.55$8.50 07/10$5.50–$9.65$6.55--
$410.00Sep 18$0.00$3.10$1.55$0.80 06/24$1.02–$1.98$0.80--
$240.00Sep 18$85.70$89.50$87.60$91.80 07/17$75.10–$98.90$87.60--
$420.00Sep 18$0.00$2.85$1.43$0.60 06/17$0.90–$1.70$0.60--
$230.00Aug 21$94.10$98.30$96.20$94.80 07/09$82.85–$107.40$94.80--
$220.00Nov 20$108.00$111.60$109.80$108.96 07/01$97.40–$121.35$108.96--
$450.00Sep 18$0.00$2.40$1.20$0.35 06/01$0.68–$1.27$0.35--
$200.00Nov 20$127.00$130.90$128.95$113.00 06/17$115.50–$140.25$127.00--
$460.00Sep 18$0.00$2.30$1.15$0.40 06/05$0.57–$1.20$0.40--
$470.00Sep 18$0.00$2.25$1.13$0.35 06/01$0.57–$1.18$0.35--
$470.00Dec 18$0.00$3.40$1.70$1.50 07/10$1.55–$2.03$1.50--
$480.00Sep 18$0.00$2.25$1.13$0.35 06/08$0.57–$1.18$0.35--
$480.00Dec 18$0.00$3.20$1.60$1.20 07/10$1.35–$1.78$1.20--
$490.00Sep 18$0.00$2.20$1.10$0.20 06/17$0.57–$1.13$0.20--
$490.00Dec 18$0.00$2.90$1.45$0.95 07/10$1.02–$1.70$0.95--
PUTS (33)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$330.00Sep 18$17.10$21.20$19.15$19.90 07/21$16.05–$30.65$19.15--
$320.00Aug 21$9.30$13.00$11.15$12.20 07/20$9.00–$21.60$11.15--
$320.00Nov 20$19.10$22.70$20.90$25.20 07/23$19.60–$31.20$20.90--
$320.00Dec 18$20.70$24.00$22.35$26.90 07/23$21.45–$32.85$22.35--
$310.00Aug 21$5.80$9.30$7.55$9.20 07/23$6.85–$16.50$7.55--
$310.00Sep 18$8.80$12.40$10.60$9.80 07/07$9.50–$19.55$9.80--
$300.00Aug 21$3.20$6.90$5.05$5.81 07/20$4.68–$12.25$5.05--
$300.00Nov 20$11.80$15.20$13.50$12.90 07/07$12.85–$21.85$12.90--
$300.00Dec 18$13.70$15.30$14.50$17.50 07/23$14.20–$23.55$14.50--
$290.00Aug 21$1.00$4.90$2.95$3.78 07/17$2.95–$9.00$2.95--
$290.00Sep 18$3.40$7.50$5.45$7.40 07/02$5.40–$12.05$5.45--
$290.00Nov 20$8.50$12.30$10.40$12.70 07/02$10.25–$18.00$10.40--
$280.00Aug 21$0.30$3.80$2.05$2.00 07/22$1.98–$6.50$2.00--
$280.00Sep 18$2.30$5.80$4.05$5.20 07/02$4.00–$9.25$4.05--
$280.00Nov 20$6.00$10.00$8.00$10.20 07/15$8.00–$14.65$8.00--
$270.00Aug 21$0.10$3.20$1.65$1.40 07/22$1.60–$4.95$1.40--
$270.00Sep 18$0.95$4.70$2.83$3.29 07/16$2.83–$6.85$2.83--
$270.00Nov 20$4.00$8.10$6.05$5.84 07/22$6.05–$11.95$5.84--
$270.00Dec 18$5.10$9.20$7.15$7.12 07/22$7.15–$13.35$7.12--
$260.00Aug 21$0.00$2.95$1.48$1.75 07/14$0.80–$3.55$1.48--
$260.00Nov 20$2.60$6.80$4.70$4.60 07/22$4.70–$9.60$4.60--
$400.00Aug 21$72.90$76.70$74.80$113.50 05/28$64.05–$89.90$74.80--
$250.00Sep 18$0.00$3.40$1.70$5.00 06/22$1.70–$4.20$1.70--
$250.00Dec 18$2.50$6.50$4.50$9.50 06/15$4.43–$8.70$4.50--
$420.00Sep 18$92.70$96.70$94.70$133.50 05/28$84.05–$109.90$94.70--
$420.00Nov 20$93.00$97.10$95.05$133.50 05/28$85.20–$110.00$95.05--
$230.00Dec 18$0.55$4.70$2.63$4.09 07/10$2.63–$5.40$2.63--
$230.00Mar 19$3.50$6.40$4.95$5.10 07/23$4.70–$5.85$4.95--
$220.00Sep 18$0.00$2.60$1.30$2.10 06/10$1.27–$2.15$1.30--
$220.00Mar 19$2.45$5.30$3.88$4.20 07/23$3.75–$4.75$3.88--
$210.00Sep 18$0.00$2.45$1.23$1.40 06/17$1.20–$1.75$1.23--
$210.00Dec 18$0.00$3.90$1.95$3.10 06/29$1.92–$3.60$1.95--
$210.00Mar 19$1.60$4.50$3.05$3.30 07/23$2.98–$3.85$3.05--

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 50
Total Puts 2
Put/Call Ratio 0.04
Net Difference 48

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 834
Total Puts 1,255
Average Put/Call Ratio 1.76
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