Tour v456
JLL
JONES LANG LASALLE I
$347.73 +1.36%
(7/28 18:09) ◀
|
Wednesday, July 29, 2026 (2:05pm)
January 2026
|
▶ (7/29 15:06)
◀ 7/29 14:06 ▶

Option Volume

Detail
ℹ
Current (07/29 2:05pm) 16
Calls: 6 (38%)
Puts: 10 (62%)
Prior (04/30) 180
Calls: 62 (34%)
Puts: 118 (66%)
Current vs Prior -91.11%
Calls: -90.32% (Calls)
Puts: -91.53% (Puts)
Prior 7-Day Total 2,183
Calls: 715 (29%)
Puts: 1,743 (71%)
Prior 7-Day Average 311
Calls: 102 (29%)
Puts: 249 (71%)
Current vs Prior 7-Day Avg -94.87%
Calls: -94.13%
Puts: -95.98%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/29 2:05pm) $48.9K
Calls: $40.8K (83%)
Puts: $8.1K (17%)
Prior (04/30) $248.1K
Calls: $60.3K (24%)
Puts: $187.8K (76%)
Current vs Prior -80.29%
Calls: -32.33%
Puts: -95.68%
Prior 7-Day Total $3.23M
Calls: $1.12M (30%)
Puts: $2.65M (70%)
Prior 7-Day Average $461.3K
Calls: $160.0K (30%)
Puts: $378.6K (70%)
Current vs Prior 7-Day Avg -89.40%
Calls: -74.49%
Puts: -97.86%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/29 2:05pm) 1.67
Prior (04/30) 1.90
Current vs Prior -12.43%
Prior 7-Day Average 2.45
Current vs Prior 7-Day Avg -31.93%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/29 2:05pm) 4,536
Calls: 1,887 (42%)
Puts: 2,649 (58%)
Prior (04/30) 5,801
Calls: 863 (15%)
Puts: 4,938 (85%)
Current vs Prior -21.81%
Prior 7-Day Total 21,430
Calls: 10,448 (49%)
Puts: 10,982 (51%)
Prior 7-Day Average 3,061
Calls: 1,492 (49%)
Puts: 1,568 (51%)
Current vs Prior 7-Day Avg +48.17%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 10.32% | 12.68%
Prior 10.40% | 12.61%
Current vs Prior -0.73% | +0.57%
Prior 7-Day Avg 8.47% | 12.27%
Current vs 7-Day Avg +21.90% | +3.36%
Prior 7-Day Eod 10.40% | 12.61%
Current vs 7-Day Eod -0.73% | +0.57%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 20.38% | 18.04%
Calls: 17.82% | 15.01%
Puts: 22.93% | 21.08%
Prior 18.12% | 17.19%
Calls: 21.50% | 19.12%
Puts: 14.74% | 15.25%
Current vs Prior +12.47% | +4.94%
Prior 7-Day Avg 25.14% | 15.51%
Calls: 27.48% | 14.84%
Puts: 22.79% | 16.18%
Current vs 7-Day Avg -18.92% | +16.28%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($40.8K) vs puts ($8.1K). Light premium activity with dollar volume down 80% vs prior. Below-average activity with volume down 91% vs prior. Extreme bearish P/C ratio of 1.67 - heavy put buying.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
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
15:05BULLISHBULLISHBULLISH
14:05BULLISHBEARISHBEARISH

📈 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 7.5%, best 4.9%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Aug 2177.2081.10$79.154.9%50.955
$310.00Aug 2140.7044.00$42.357.8%--0.8421
$320.00Aug 2132.6036.00$34.309.9%--0.78140
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 0.77, highest 0.95)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Aug 2177.2081.10$79.154.9%50.955
$310.00Aug 2140.7044.00$42.357.8%--0.8421
$320.00Aug 2132.6036.00$34.309.9%--0.78140
$330.00Aug 2125.1028.50$26.8012.7%--0.7025
$340.00Aug 2118.4022.00$20.2017.8%--0.60208
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 4 active (total vol 9, top 5)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Aug 2177.2081.10$79.154.9%50.955
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Aug 210.003.10$1.55200.0%20.0681
$330.00Aug 216.1010.00$8.0548.4%10.301
$340.00Aug 219.4013.00$11.2032.1%10.40--

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. 10 found (best R:R 65.67, avg 10.70)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$370.00$380.00Aug 21$2.80$7.20$2.802.57$372.80
$350.00$370.00Aug 21$7.90$12.10$7.901.53$357.90
$340.00$350.00Aug 21$5.85$4.15$5.850.71$345.85
$330.00$340.00Aug 21$6.60$3.40$6.600.52$336.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$280.00$270.00Aug 21$0.15$9.85$0.1565.67$279.85
$300.00$280.00Aug 21$1.05$18.95$1.0518.05$298.95
$310.00$300.00Aug 21$1.05$8.95$1.058.52$308.95
$320.00$310.00Aug 21$1.90$8.10$1.904.26$318.10
$330.00$320.00Aug 21$2.50$7.50$2.503.00$327.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 13 found (best R:R 11.50, avg 1.86)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$270.00$310.00Aug 21$36.80$36.80$3.2011.50$306.80
$310.00$320.00Aug 21$8.05$8.05$1.954.13$318.05
$320.00$330.00Aug 21$7.50$7.50$2.503.00$327.50
$330.00$340.00Aug 21$6.60$6.60$3.401.94$336.60
$340.00$350.00Aug 21$5.85$5.85$4.151.41$345.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$340.00$330.00Aug 21$3.15$3.15$6.850.46$336.85
$330.00$320.00Aug 21$2.50$2.50$7.500.33$327.50
$320.00$310.00Aug 21$1.90$1.90$8.100.23$318.10
$310.00$300.00Aug 21$1.05$1.05$8.950.12$308.95
$300.00$280.00Aug 21$1.05$1.05$18.950.06$298.95

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 9.03% of stock, avg 13.38%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$340.00Aug 21$20.20$11.20$31.40$308.60$371.409.03%
$330.00Aug 21$26.80$8.05$34.85$295.15$364.8510.02%
$320.00Aug 21$34.30$5.55$39.85$280.15$359.8511.46%
$310.00Aug 21$42.35$3.65$46.00$264.00$356.0013.23%
$270.00Aug 21$79.15$1.40$80.55$189.45$350.5523.16%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 10 found (cheapest 1.80% of stock, avg 3.24%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$380.00$300.00Aug 21$3.65$2.60$6.25$293.75$386.25
$380.00$310.00Aug 21$3.65$3.65$7.30$302.70$387.30
$370.00$300.00Aug 21$6.45$2.60$9.05$290.95$379.05
$380.00$320.00Aug 21$3.65$5.55$9.20$310.80$389.20
$370.00$310.00Aug 21$6.45$3.65$10.10$299.90$380.10
$380.00$330.00Aug 21$3.65$8.05$11.70$318.30$391.70
$370.00$320.00Aug 21$6.45$5.55$12.00$308.00$382.00
$370.00$330.00Aug 21$6.45$8.05$14.50$315.50$384.50
$380.00$340.00Aug 21$3.65$11.20$14.85$325.15$394.85
$370.00$340.00Aug 21$6.45$11.20$17.65$322.35$387.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 26 found (best R:R 5.90, avg credit $7.40)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
300/310320/330Aug 21$8.55$1.455.90$301.45$328.55
310/320330/340Aug 21$8.50$1.505.67$311.50$338.50
320/330340/350Aug 21$8.35$1.655.06$321.65$348.35
270/280310/320Aug 21$8.20$1.804.56$271.80$318.20
310/320340/350Aug 21$7.75$2.253.44$312.25$347.75
270/280320/330Aug 21$7.65$2.353.26$272.35$327.65
300/310330/340Aug 21$7.65$2.353.26$302.35$337.65
300/310340/350Aug 21$6.90$3.102.23$303.10$346.90
270/280330/340Aug 21$6.75$3.252.08$273.25$336.75
270/280340/350Aug 21$6.00$4.001.50$274.00$346.00

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 17.18, cheapest $0.55)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$310.00$320.00$330.00Aug 21$0.55$9.4517.18
$330.00$340.00$350.00Aug 21$0.75$9.2512.33
$320.00$330.00$340.00Aug 21$0.90$9.1010.11
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$310.00$320.00$330.00Aug 21$0.60$9.4015.67
$320.00$330.00$340.00Aug 21$0.65$9.3514.38
$300.00$310.00$320.00Aug 21$0.85$9.1510.76

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 $-5.55, 9 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$270.00$310.001:2Aug 21-$5.55$34.45
$370.00$380.001:2Aug 21-$0.85$9.15
$340.00$350.001:2Aug 21-$8.50$1.50
$350.00$370.001:2Aug 21$1.45$18.55
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$300.00$280.001:2Aug 21-$0.50$19.50
$280.00$270.001:2Aug 21-$1.25$8.75
$310.00$300.001:2Aug 21-$1.55$8.45
$320.00$310.001:2Aug 21-$1.75$8.25
$330.00$320.001:2Aug 21-$3.05$6.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 3.65%, avg 1.78%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$350.00Aug 21$12.700.500.7%3.65%4.31%--445
$370.00Aug 21$4.400.306.4%1.27%7.67%--31
$380.00Aug 21$1.500.209.3%0.43%9.71%--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. 147 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 $144.50/$148.40) — try a limit near $144.50. Also watch the $220.00 11-20 call last traded $108.96 on 07/01 (now $125.20/$129.20) — try a limit near $125.20; the $230.00 08-21 call last traded $94.80 on 07/09 (now $111.80/$115.70) — try a limit near $111.80. Most tradeable put: the $320.00 12-18 put last traded $26.90 on 07/23 (now $15.00/$19.20) — try a limit near $17.10.
CALLS (78)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$340.00Aug 21$15.60$18.90$17.25$6.38 07/23$6.55–$17.25$15.60205
$340.00Nov 20$29.20$33.30$31.25$24.30 07/17$18.00–$31.25$29.205
$340.00Sep 18$19.60$23.40$21.50--$16.05–$21.50$19.603
$340.00Dec 18$31.80$36.10$33.95--$28.05–$33.95$31.802
$350.00Aug 21$10.00$14.00$12.00$5.00 07/22$4.08–$12.00$10.00328
$350.00Sep 18$14.50$18.40$16.45$11.10 07/17$7.30–$16.45$14.5025
$350.00Nov 20$24.20$28.30$26.25$18.70 07/15$14.25–$26.25$24.20200
$350.00Dec 18$26.80$31.20$29.00$11.50 06/22$16.75–$29.00$26.804
$330.00Aug 21$22.00$24.90$23.45$10.65 07/22$9.85–$23.45$22.0025
$330.00Sep 18$26.20$29.20$27.70$22.34 07/17$13.50–$27.70$26.20100
$330.00Nov 20$34.70$39.00$36.85$30.88 07/17$21.90–$36.85$34.7015
$330.00Dec 18$37.30$41.50$39.40--$33.20–$39.40$37.303
$360.00Aug 21$6.20$9.50$7.85$7.60 07/07$2.48–$7.85$7.603
$360.00Sep 18$10.50$14.20$12.35$9.44 07/17$5.30–$12.35$10.50101
$360.00Nov 20$20.20$23.50$21.85--$17.20–$21.85$20.205
$360.00Dec 18$22.80$26.50$24.65--$19.75–$24.65$22.803
$320.00Aug 21$29.20$32.00$30.60$20.43 07/13$13.75–$30.60$29.20140
$320.00Nov 20$40.80$44.90$42.85$33.60 07/10$26.30–$42.85$40.8041
$370.00Aug 21$3.10$6.00$4.55$2.20 07/17$1.65–$4.55$3.1031
$370.00Dec 18$18.70$22.50$20.60$7.40 06/08$11.25–$20.60$18.701
$370.00Nov 20$16.00$19.50$17.75--$13.80–$17.75$16.0010
$310.00Aug 21$36.50$39.60$38.05$29.40 07/09$18.50–$38.05$36.5021
$310.00Sep 18$40.60$43.30$41.95$14.20 06/22$22.65–$41.95$40.601
$310.00Nov 20$47.60$51.70$49.65--$42.75–$49.65$47.602
$380.00Aug 21$0.80$4.40$2.60$1.25 07/20$1.25–$2.95$1.2522
$380.00Sep 18$4.30$8.10$6.20$2.97 06/26$2.42–$6.20$4.3028
$380.00Dec 18$15.10$19.00$17.05$3.90 06/02$9.20–$17.05$15.102
$300.00Aug 21$45.00$48.10$46.55$16.45 06/02$24.25–$46.55$45.007
$300.00Sep 18$48.50$51.50$50.00$20.80 06/18$28.40–$50.00$48.507
$300.00Nov 20$55.00$58.80$56.90$47.30 07/09$37.20–$56.90$55.00126
$390.00Aug 21$0.00$3.20$1.60$0.60 06/17$1.23–$1.90$0.602
$390.00Sep 18$2.95$5.80$4.38$2.00 06/26$1.88–$4.38$2.9527
$390.00Nov 20$9.60$13.50$11.55--$8.65–$11.55$9.6020
$390.00Dec 18$12.40$16.00$14.20--$10.65–$14.20$12.401
$290.00Aug 21$54.00$57.10$55.55$30.70 06/17$30.95–$55.55$54.001
$290.00Sep 18$57.00$60.10$58.55$43.11 07/01$34.80–$58.55$57.001
$290.00Nov 20$62.70$66.70$64.70$36.45 06/25$42.85–$64.70$62.7043
$290.00Dec 18$65.00$68.50$66.75$38.50 06/04$45.45–$66.75$65.002
$400.00Sep 18$0.95$4.80$2.88$1.25 06/26$1.85–$2.88$1.25114
$400.00Nov 20$7.10$11.00$9.05$2.80 06/02$4.15–$9.05$7.101
$400.00Dec 18$9.60$13.40$11.50$8.50 07/10$5.50–$11.50$9.601
$400.00Aug 21$0.00$2.30$1.15--$1.15–$1.15--3
$280.00Dec 18$73.00$76.60$74.80$43.00 06/02$51.65–$74.80$73.00--
$280.00Nov 20$70.90$74.90$72.90--$64.40–$72.90$70.903
$410.00Sep 18$0.25$3.70$1.98$0.80 06/24$1.43–$1.98$0.802
$270.00Nov 20$79.40$83.30$81.35$65.50 07/02$56.65–$81.35$79.402
$270.00Aug 21$73.00$76.10$74.55--$65.15–$74.55$73.005
$270.00Dec 18$81.50$85.10$83.30--$74.40–$83.30$81.501
$420.00Sep 18$0.00$3.30$1.65$0.60 06/17$1.27–$1.70$0.602
$420.00Aug 21$0.00$2.15$1.08--$1.08–$1.08--1
$420.00Nov 20$3.40$7.50$5.45--$3.95–$5.45$3.4010
$260.00Sep 18$84.80$87.70$86.25--$76.65–$86.25$84.804
$430.00Aug 21$0.00$2.15$1.08--$1.08–$1.08--2
$250.00Aug 21$92.20$95.80$94.00--$84.55–$94.00$92.204
$440.00Aug 21$0.00$2.15$1.08--$1.08–$1.08--3
$240.00Sep 18$103.20$107.00$105.10$91.80 07/17$75.10–$105.10$103.202
$240.00Nov 20$106.40$110.40$108.40--$98.80–$108.40$106.401
$450.00Sep 18$0.00$2.30$1.15$0.35 06/01$1.10–$1.27$0.351
$450.00Nov 20$0.25$4.60$2.42--$1.60–$2.42$0.251
$230.00Aug 21$111.80$115.70$113.75$94.80 07/09$82.85–$113.75$111.801
$460.00Sep 18$0.00$2.20$1.10$0.40 06/05$1.08–$1.20$0.403
$460.00Aug 21$0.00$2.15$1.08--$1.08–$1.08--2
$220.00Nov 20$125.20$129.20$127.20$108.96 07/01$97.40–$127.20$125.202
$470.00Sep 18$0.00$2.20$1.10$0.35 06/01$1.08–$1.18$0.352
$470.00Dec 18$1.00$4.20$2.60$1.50 07/10$1.55–$2.60$1.502
$470.00Aug 21$0.00$2.15$1.08--$1.08–$1.08--2
$470.00Nov 20$0.00$3.40$1.70--$1.30–$1.70--1
$480.00Sep 18$0.00$2.15$1.08$0.35 06/08$1.08–$1.13$0.351
$480.00Dec 18$0.50$3.80$2.15$1.20 07/10$1.45–$2.15$1.201
$480.00Aug 21$0.00$2.15$1.08--$1.08–$1.08--2
$200.00Nov 20$144.50$148.40$146.45$113.00 06/17$115.50–$146.45$144.501
$490.00Sep 18$0.00$2.15$1.08$0.20 06/17$1.08–$1.13$0.203
$490.00Dec 18$0.15$3.60$1.88$0.95 07/10$1.02–$1.88$0.951
$490.00Aug 21$0.00$2.15$1.08--$1.08–$1.08--1
$500.00Aug 21$0.00$2.15$1.08--$1.08–$1.08--1
$500.00Sep 18$0.00$2.15$1.08--$1.08–$1.08--2
$500.00Nov 20$0.00$2.60$1.30--$1.13–$1.30--7
$520.00Nov 20$0.00$2.35$1.18--$1.08–$1.18--2
PUTS (69)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$330.00Sep 18$10.20$13.60$11.90$19.90 07/21$11.90–$30.65$11.901
$330.00Aug 21$6.80$10.40$8.60--$8.60–$12.05$6.801
$320.00Aug 21$4.20$7.50$5.85$12.20 07/20$5.85–$21.60$5.8520
$320.00Nov 20$13.20$17.30$15.25$25.20 07/23$15.25–$31.20$15.252
$320.00Dec 18$15.00$19.20$17.10$26.90 07/23$17.10–$32.85$17.102
$320.00Sep 18$7.10$10.70$8.90--$8.90–$11.65$7.101
$310.00Aug 21$2.30$5.50$3.90$9.20 07/23$3.90–$16.50$3.9014
$310.00Sep 18$4.80$8.20$6.50$9.80 07/07$6.50–$19.55$6.502
$300.00Aug 21$0.65$4.40$2.53$5.81 07/20$2.53–$12.25$2.5314
$300.00Nov 20$8.10$11.00$9.55$12.90 07/07$9.55–$21.85$9.5515
$300.00Dec 18$9.60$13.10$11.35$17.50 07/23$11.35–$23.55$11.351.8K
$300.00Sep 18$2.85$6.50$4.68--$4.68–$6.05$2.8573
$290.00Aug 21$0.05$3.30$1.67$3.78 07/17$1.67–$9.00$1.677
$290.00Sep 18$1.75$5.20$3.48$7.40 07/02$3.48–$12.05$3.481
$290.00Nov 20$5.70$9.60$7.65$12.70 07/02$7.65–$18.00$7.651
$400.00Aug 21$55.10$59.00$57.05$113.50 05/28$57.05–$89.90$57.05--
$280.00Aug 21$0.00$2.70$1.35$2.00 07/22$1.35–$6.50$1.3581
$280.00Sep 18$0.85$4.20$2.53$5.20 07/02$2.53–$9.25$2.531
$280.00Nov 20$3.90$8.00$5.95$10.20 07/15$5.95–$14.65$5.95407
$270.00Aug 21$0.00$2.60$1.30$1.40 07/22$1.30–$4.70$1.3014
$270.00Sep 18$0.30$3.60$1.95$3.29 07/16$1.95–$6.45$1.952
$270.00Nov 20$2.50$6.70$4.60$5.84 07/22$4.60–$11.95$4.603
$270.00Dec 18$3.40$7.40$5.40$7.12 07/22$5.40–$13.35$5.403
$420.00Sep 18$75.10$78.80$76.95$133.50 05/28$76.95–$109.90$76.95--
$420.00Nov 20$77.00$81.00$79.00$133.50 05/28$79.00–$110.00$79.00--
$260.00Aug 21$0.00$2.35$1.18$1.75 07/14$0.80–$3.40$1.185
$260.00Nov 20$2.00$5.80$3.90$4.60 07/22$3.90–$9.60$3.907
$260.00Dec 18$2.60$6.40$4.50--$4.50–$4.95$2.601
$250.00Sep 18$0.00$3.10$1.55$5.00 06/22$1.55–$3.90$1.5558
$250.00Dec 18$1.80$5.40$3.60$9.50 06/15$3.60–$8.65$3.602
$250.00Nov 20$1.05$4.90$2.98--$2.98–$3.18$1.056
$240.00Sep 18$0.00$2.80$1.40--$1.40–$1.50--35
$240.00Nov 20$0.05$3.70$1.88--$1.88–$2.50$0.053
$230.00Dec 18$0.20$4.40$2.30$4.09 07/10$2.30–$5.15$2.302
$230.00Mar 19$2.25$5.50$3.88$5.10 07/23$3.88–$5.85$3.881
$230.00Aug 21$0.00$2.15$1.08--$1.08–$1.10--13
$230.00Nov 20$0.05$3.40$1.73--$1.73–$1.88$0.053
$220.00Sep 18$0.00$2.45$1.23$2.10 06/10$1.23–$1.93$1.231
$220.00Mar 19$1.45$4.50$2.98$4.20 07/23$2.98–$4.75$2.981
$220.00Aug 21$0.00$2.15$1.08--$1.08–$1.08--12
$210.00Sep 18$0.00$2.30$1.15$1.40 06/17$1.15–$1.70$1.151
$210.00Dec 18$0.00$3.60$1.80$3.10 06/29$1.78–$3.05$1.801
$210.00Mar 19$0.95$3.90$2.42$3.30 07/23$2.42–$3.85$2.421
$210.00Nov 20$0.00$3.00$1.50--$1.45–$1.50--4
$200.00Aug 21$0.00$2.15$1.08--$1.08–$1.08--2
$200.00Nov 20$0.00$2.75$1.38--$1.33–$1.38--2
$195.00Aug 21$0.00$2.15$1.08--$1.08–$1.08--1
$195.00Dec 18$0.00$3.20$1.60--$1.60–$1.60--2
$190.00Nov 20$0.00$2.55$1.27--$1.25–$1.27--11
$190.00Dec 18$0.00$3.10$1.55--$1.55–$1.60--4
$185.00Sep 18$0.00$2.20$1.10--$1.10–$1.15--1
$185.00Dec 18$0.00$2.95$1.48--$1.48–$1.55--4
$180.00Nov 20$0.00$2.40$1.20--$1.20–$1.20--1
$175.00Aug 21$0.00$2.15$1.08--$1.08–$1.08--1
$175.00Nov 20$0.00$2.35$1.18--$1.18–$1.18--1
$175.00Dec 18$0.00$2.80$1.40--$1.40–$1.45--1
$170.00Sep 18$0.00$2.15$1.08--$1.08–$1.13--1
$170.00Nov 20$0.00$2.30$1.15--$1.15–$1.15--2
$165.00Sep 18$0.00$2.15$1.08--$1.08–$1.13--1
$165.00Nov 20$0.00$2.30$1.15--$1.13–$1.15--1
$160.00Aug 21$0.00$2.15$1.08--$1.08–$1.08--1
$160.00Sep 18$0.00$2.15$1.08--$1.08–$1.10--1
$160.00Nov 20$0.00$2.25$1.13--$1.13–$1.13--2
$155.00Aug 21$0.00$2.15$1.08--$1.08–$1.08--1
$155.00Nov 20$0.00$2.20$1.10--$1.10–$1.10--2
$150.00Aug 21$0.00$2.15$1.08--$1.08–$1.08--2
$150.00Nov 20$0.00$2.20$1.10--$1.10–$1.10--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–$1.10--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 10
Put/Call Ratio 1.67
Net Difference -4

Prior's Put/Call Breakdown

Total Calls 62
Total Puts 118
Put/Call Ratio 1.90
Net Difference -56

Prior 7-Day Put/Call Summary

Total Calls 715
Total Puts 1,743
Average Put/Call Ratio 2.45
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