Tour v483
JLL
JONES LANG LASALLE I
$363.44 +2.37%
(7/31 18:05) ◀
|
Monday, August 3, 2026 (3:05pm)
January 2026
|
▶ (8/3 18:07)
◀ 8/3 15:06 ▶

Option Volume

Detail
ℹ
Current (08/03 3:05pm) 17
Calls: 3 (18%)
Puts: 14 (82%)
Prior (07/31) 25
Calls: 3 (12%)
Puts: 22 (88%)
Current vs Prior -32.00%
Calls: +0.00% (Calls)
Puts: -36.36% (Puts)
Prior 7-Day Total 1,704
Calls: 374 (22%)
Puts: 1,333 (78%)
Prior 7-Day Average 243
Calls: 53 (22%)
Puts: 190 (78%)
Current vs Prior 7-Day Avg -93.02%
Calls: -94.39%
Puts: -92.65%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/03 3:05pm) $13.0K
Calls: $7.7K (59%)
Puts: $5.3K (41%)
Prior (07/31) $35.5K
Calls: $20.7K (58%)
Puts: $14.8K (42%)
Current vs Prior -63.44%
Calls: -62.82%
Puts: -64.31%
Prior 7-Day Total $2.75M
Calls: $722.8K (26%)
Puts: $2.05M (74%)
Prior 7-Day Average $393.1K
Calls: $103.3K (26%)
Puts: $292.8K (74%)
Current vs Prior 7-Day Avg -96.70%
Calls: -92.55%
Puts: -98.19%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/03 3:05pm) 4.67
Prior (07/31) 7.33
Current vs Prior -36.36%
Prior 7-Day Average 1.89
Current vs Prior 7-Day Avg +147.26%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/03 3:05pm) 4,580
Calls: 1,837 (40%)
Puts: 2,743 (60%)
Prior (07/31) 4,566
Calls: 1,840 (40%)
Puts: 2,726 (60%)
Current vs Prior +0.31%
Prior 7-Day Total 27,289
Calls: 11,324 (41%)
Puts: 15,965 (59%)
Prior 7-Day Average 3,898
Calls: 1,617 (41%)
Puts: 2,280 (59%)
Current vs Prior 7-Day Avg +17.48%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 7.32% | 10.51%
Prior 7.94% | 10.64%
Current vs Prior -7.83% | -1.21%
Prior 7-Day Avg 10.04% | 12.36%
Current vs 7-Day Avg -27.07% | -14.97%
Prior 7-Day Eod 7.94% | 10.64%
Current vs 7-Day Eod -7.83% | -1.21%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 25.60% | 16.74%
Calls: 26.29% | 15.30%
Puts: 24.91% | 18.18%
Prior 22.49% | 14.32%
Calls: 24.00% | 14.71%
Puts: 20.99% | 13.93%
Current vs Prior +13.83% | +16.90%
Prior 7-Day Avg 19.21% | 14.50%
Calls: 19.41% | 14.04%
Puts: 19.01% | 14.96%
Current vs 7-Day Avg +33.28% | +15.45%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 63% vs prior. Extreme bearish P/C ratio of 4.67 - heavy put buying. P/C ratio dropping 36% - sentiment shifting bullish.

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 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 3 of results (avg 7.9%, best 7.1%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Aug 2152.8056.70$54.757.1%--0.9316
$320.00Aug 2143.3046.70$45.007.6%--0.91140
$330.00Aug 2134.2037.40$35.808.9%--0.8825
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 0.84, highest 0.93)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Aug 2152.8056.70$54.757.1%--0.9316
$320.00Aug 2143.3046.70$45.007.6%--0.91140
$330.00Aug 2134.2037.40$35.808.9%--0.8825
$340.00Aug 2125.5028.60$27.0511.5%--0.81205
$350.00Aug 2117.6020.70$19.1516.2%--0.70391
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 3 active (total vol 14, top 10)

CALLS (0)
No calls meet the criteria
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Aug 212.853.90$3.3831.1%100.202
$350.00Aug 214.606.70$5.6537.2%30.312
$330.00Aug 211.452.90$2.1766.8%10.1311

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 39.00, avg 15.16)

BULL CALL (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$370.00$380.00Aug 21$4.17$5.83$4.171.40$374.17
$350.00$370.00Aug 21$11.25$8.75$11.250.78$361.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$320.00$310.00Aug 21$0.25$9.75$0.2539.00$319.75
$310.00$300.00Aug 21$0.37$9.63$0.3726.03$309.63
$300.00$280.00Aug 21$0.83$19.17$0.8323.10$299.17
$330.00$320.00Aug 21$0.47$9.53$0.4720.28$329.53
$340.00$330.00Aug 21$1.21$8.79$1.217.26$338.79

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 39.00, avg 5.32)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$310.00$320.00Aug 21$9.75$9.75$0.2539.00$319.75
$320.00$330.00Aug 21$9.20$9.20$0.8011.50$329.20
$330.00$340.00Aug 21$8.75$8.75$1.257.00$338.75
$340.00$350.00Aug 21$7.90$7.90$2.103.76$347.90
$350.00$370.00Aug 21$11.25$11.25$8.751.29$361.25
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$350.00$340.00Aug 21$2.27$2.27$7.730.29$347.73
$340.00$330.00Aug 21$1.21$1.21$8.790.14$338.79
$330.00$320.00Aug 21$0.47$0.47$9.530.05$329.53
$300.00$280.00Aug 21$0.83$0.83$19.170.04$299.17
$310.00$300.00Aug 21$0.37$0.37$9.630.04$309.63

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 6.82% of stock, avg 10.79%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$350.00Aug 21$19.15$5.65$24.80$325.20$374.806.82%
$340.00Aug 21$27.05$3.38$30.43$309.57$370.438.37%
$330.00Aug 21$35.80$2.17$37.97$292.03$367.9710.45%
$320.00Aug 21$45.00$1.70$46.70$273.30$366.7012.85%
$310.00Aug 21$54.75$1.45$56.20$253.80$366.2015.46%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 10 found (cheapest 1.43% of stock, avg 2.39%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$380.00$310.00Aug 21$3.73$1.45$5.18$304.82$385.18
$380.00$320.00Aug 21$3.73$1.70$5.43$314.57$385.43
$380.00$330.00Aug 21$3.73$2.17$5.90$324.10$385.90
$380.00$340.00Aug 21$3.73$3.38$7.11$332.89$387.11
$370.00$310.00Aug 21$7.90$1.45$9.35$300.65$379.35
$380.00$350.00Aug 21$3.73$5.65$9.38$340.62$389.38
$370.00$320.00Aug 21$7.90$1.70$9.60$310.40$379.60
$370.00$330.00Aug 21$7.90$2.17$10.07$319.93$380.07
$370.00$340.00Aug 21$7.90$3.38$11.28$328.72$381.28
$370.00$350.00Aug 21$7.90$5.65$13.55$336.45$383.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 21 found (best R:R 22.26, avg credit $8.63)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
300/310320/330Aug 21$9.57$0.4322.26$300.43$329.57
300/310330/340Aug 21$9.12$0.8810.36$300.88$339.12
310/320330/340Aug 21$9.00$1.009.00$311.00$339.00
320/330340/350Aug 21$8.37$1.635.13$321.63$348.37
300/310340/350Aug 21$8.27$1.734.78$301.73$348.27
310/320340/350Aug 21$8.15$1.854.41$311.85$348.15
340/350370/380Aug 21$6.44$3.561.81$343.56$376.44
330/340350/370Aug 21$12.46$7.541.65$327.54$362.46
280/300350/370Aug 21$12.08$7.921.53$287.92$362.08
320/330350/370Aug 21$11.72$8.281.42$318.28$361.72

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 44.45, cheapest $0.22)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$320.00$330.00$340.00Aug 21$0.45$9.5521.22
$310.00$320.00$330.00Aug 21$0.55$9.4517.18
$330.00$340.00$350.00Aug 21$0.85$9.1510.76
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$310.00$320.00$330.00Aug 21$0.22$9.7844.45
$320.00$330.00$340.00Aug 21$0.74$9.2612.51
$330.00$340.00$350.00Aug 21$1.06$8.948.43

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 9 found (best net $-0.71, 6 credits)

CALLS (2)
Buy KSell KRatioExpiryNetMax Gain
$350.00$370.001:2Aug 21$3.35$16.65
$370.00$380.001:2Aug 21$0.44$9.56
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$310.00$300.001:2Aug 21-$0.71$9.29
$340.00$330.001:2Aug 21-$0.96$9.04
$350.00$340.001:2Aug 21-$1.11$8.89
$320.00$310.001:2Aug 21-$1.20$8.80
$330.00$320.001:2Aug 21-$1.23$8.77

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 1.82%, avg 1.31%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$370.00Aug 21$6.600.411.8%1.82%3.62%--31
$380.00Aug 21$2.950.264.6%0.81%5.37%--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 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 call: the $230.00 11-20 call last traded $132.45 on 07/30 (now $128.30/$131.20) — try a limit near $129.75. Also watch the $200.00 11-20 call last traded $113.00 on 06/17 (now $156.10/$160.20) — try a limit near $156.10; the $270.00 11-20 call last traded $65.50 on 07/02 (now $91.20/$93.70) — try a limit near $91.20. Most tradeable put: the $330.00 12-18 put last traded $15.51 on 07/31 (now $14.30/$18.00) — try a limit near $15.51.
CALLS (85)
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--$11.95–$30.45$24.905
$360.00Dec 18$27.60$31.00$29.30--$13.80–$33.45$27.603
$350.00Aug 21$13.80$16.60$15.20$16.00 07/31$4.08–$20.00$15.20392
$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$46.50 07/30$25.55–$49.45$44.455
$370.00Aug 21$4.40$7.50$5.95$4.77 07/30$1.65–$8.75$4.7731
$370.00Nov 20$20.10$23.50$21.80--$9.45–$25.20$20.1010
$370.00Dec 18$23.00$26.50$24.75$7.40 06/08$11.25–$28.40$23.001
$340.00Aug 21$20.50$23.40$21.95$21.60 07/30$6.55–$27.45$21.60205
$340.00Sep 18$26.30$29.50$27.90$20.50 07/28$10.45–$32.50$26.303
$340.00Nov 20$35.90$39.50$37.70$24.30 07/17$18.60–$42.35$35.905
$340.00Dec 18$39.20$42.50$40.85--$21.05–$45.50$39.202
$380.00Aug 21$1.65$4.90$3.28$3.03 07/30$1.25–$5.10$3.0322
$380.00Sep 18$5.90$9.20$7.55$4.23 07/28$2.42–$9.35$5.9028
$380.00Dec 18$18.70$22.00$20.35--$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--$25.45–$52.10$45.003
$390.00Aug 21$0.10$3.60$1.85$1.70 07/30$1.23–$2.58$1.701
$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--$5.55–$16.45$12.0020
$390.00Dec 18$15.00$18.50$16.75--$7.25–$19.50$15.001
$320.00Aug 21$36.40$40.10$38.25$28.61 07/28$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$45.85 07/29$29.95–$59.15$52.406
$400.00Aug 21$0.00$2.75$1.38--$1.13–$2.40--3
$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--$4.15–$13.20$9.001
$400.00Dec 18$11.70$15.50$13.60$9.48 07/28$5.50–$16.00$11.702
$310.00Aug 21$46.40$49.30$47.85$54.50 07/30$19.75–$53.95$47.8516
$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--$32.75–$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$47.35 07/29$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$68.65 07/31$38.40–$72.25$66.75124
$420.00Aug 21$0.00$2.15$1.08--$0.88–$2.40--1
$420.00Sep 18$0.00$3.40$1.70$1.35 07/30$1.27–$2.40$1.351
$420.00Nov 20$4.60$8.50$6.55--$2.45–$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--$0.88–$2.40--2
$430.00Mar 19$12.50$15.80$14.15$11.55 07/29$6.45–$15.75$12.501
$280.00Nov 20$81.40$85.00$83.20--$51.60–$89.60$81.403
$440.00Aug 21$0.00$2.15$1.08--$1.08–$2.40--3
$270.00Aug 21$84.20$88.00$86.10$76.90 07/29$49.00–$93.00$84.204
$270.00Nov 20$91.20$93.70$92.45$65.50 07/02$58.65–$98.80$91.202
$270.00Dec 18$91.70$95.70$93.70--$61.00–$100.10$91.701
$450.00Sep 18$0.00$2.45$1.23--$1.10–$2.40--1
$450.00Nov 20$1.30$4.60$2.95$2.70 07/30$1.45–$3.23$2.702
$450.00Dec 18$2.00$6.00$4.00$2.65 07/28$1.85–$5.10$2.651
$260.00Sep 18$95.80$99.30$97.55--$60.75–$104.05$95.804
$460.00Aug 21$0.00$2.15$1.08--$1.08–$2.40--2
$460.00Sep 18$0.00$2.30$1.15$0.40 06/05$1.08–$2.40$0.403
$460.00Nov 20$0.60$4.00$2.30$2.05 07/30$1.38–$2.83$2.052
$460.00Dec 18$1.00$4.80$2.90$2.05 07/28$1.65–$3.93$2.051
$250.00Aug 21$104.20$107.90$106.05--$67.30–$112.75$104.204
$470.00Aug 21$0.00$2.15$1.08--$1.08–$2.40--2
$470.00Sep 18$0.00$2.25$1.13--$1.08–$2.40--2
$470.00Nov 20$0.05$3.50$1.78$1.45 07/30$1.27–$2.40$1.452
$470.00Dec 18$0.35$4.50$2.42$1.60 07/28$1.55–$2.95$1.603
$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--$83.30–$126.40$117.901
$480.00Aug 21$0.00$2.15$1.08--$1.08–$2.40--2
$480.00Sep 18$0.00$2.20$1.10$0.35 06/08$1.08–$2.40$0.351
$480.00Nov 20$0.00$3.30$1.65$1.10 07/30$1.20–$2.40$1.101
$480.00Dec 18$0.15$3.80$1.98$1.25 07/28$1.45–$2.40$1.252
$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$132.45 07/30$92.20–$135.95$129.751
$490.00Aug 21$0.00$2.15$1.08--$1.08–$2.40--1
$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
$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--$0.78–$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--$0.48–$2.40--2
PUTS (76)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$350.00Aug 21$6.70$10.20$8.45$8.33 07/31$6.40–$38.20$8.33--
$350.00Sep 18$11.90$15.30$13.60$12.30 07/31$11.20–$40.75$12.30--
$340.00Aug 21$3.70$6.90$5.30$5.26 07/31$4.65–$30.25$5.261
$340.00Sep 18$8.30$11.30$9.80$9.00 07/31$8.05–$33.30$9.00--
$340.00Dec 18$17.90$21.30$19.60$18.79 07/31$17.80–$40.85$18.79--
$330.00Aug 21$2.40$5.10$3.75$2.55 07/30$2.97–$23.50$2.5511
$330.00Sep 18$5.70$8.90$7.30$6.00 07/31$6.05–$26.90$6.0052
$330.00Dec 18$14.30$18.00$16.15$15.51 07/31$15.00–$34.70$15.511
$320.00Aug 21$0.20$4.40$2.30$5.70 07/28$2.30–$17.25$2.3021
$320.00Sep 18$3.70$7.00$5.35$4.60 07/31$4.63–$21.50$4.604
$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$16.66 07/29$11.70–$29.45$13.151
$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$3.00 07/31$3.35–$16.80$3.006
$310.00Dec 18$9.20$12.00$10.60$11.70 07/30$9.90–$24.70$10.601
$300.00Aug 21$0.45$1.45$0.95$4.31 07/29$0.95–$8.90$0.9525
$300.00Sep 18$1.10$4.80$2.95$2.05 07/30$2.70–$13.05$2.0575
$300.00Nov 20$6.20$8.70$7.45$11.80 07/27$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
$290.00Aug 21$0.10$2.60$1.35$3.57 07/29$1.35–$6.05$1.357
$290.00Sep 18$0.55$4.00$2.28$1.44 07/31$2.10–$9.65$1.444
$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$2.57 07/29$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$3.90 07/31$3.83–$12.40$3.90407
$280.00Dec 18$3.50$6.70$5.10$4.50 07/30$4.85–$13.80$4.501
$280.00Mar 19$6.90$10.70$8.80$10.85 07/29$8.60–$16.10$8.801
$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
$260.00Sep 18$0.00$2.80$1.40$1.45 07/28$1.40–$3.70$1.401
$260.00Nov 20$0.85$4.00$2.42$2.00 07/30$2.42–$7.80$2.007
$260.00Dec 18$0.95$4.90$2.93--$2.93–$8.95$0.951
$250.00Sep 18$0.00$2.60$1.30$5.00 06/22$1.27–$2.98$1.3058
$250.00Nov 20$0.25$3.60$1.93--$1.85–$5.90$0.256
$250.00Dec 18$0.75$4.20$2.48$9.50 06/15$2.23–$7.30$2.482
$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–$4.80--3
$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–$3.90--3
$230.00Dec 18$0.00$3.30$1.65$1.35 07/30$1.60–$4.80$1.352
$230.00Mar 19$1.20$4.30$2.75$5.10 07/23$2.58–$5.85$2.751
$220.00Aug 21$0.00$2.15$1.08--$1.08–$2.40--12
$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
$210.00Sep 18$0.00$2.20$1.10$1.40 06/17$1.10–$2.40$1.101
$210.00Nov 20$0.00$2.50$1.25--$1.25–$2.55--4
$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
$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--$1.02–$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--$0.88–$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--$0.57–$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--$0.68–$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--$0.68–$1.40--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 3
Total Puts 14
Put/Call Ratio 4.67
Net Difference -11

Prior's Put/Call Breakdown

Total Calls 3
Total Puts 22
Put/Call Ratio 7.33
Net Difference -19

Prior 7-Day Put/Call Summary

Total Calls 374
Total Puts 1,333
Average Put/Call Ratio 1.89
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