Tour v490
JLL
JONES LANG LASALLE I
$367.64 +0.43%
(8/3 18:07) ◀
|
Tuesday, August 4, 2026 (3:05pm)
January 2026
|
▶ (8/4 18:16)
◀ 8/4 15:06 ▶

Option Volume

Detail
ℹ
Current (08/04 3:05pm) 24
Calls: 3 (12%)
Puts: 21 (88%)
Prior (08/03) 17
Calls: 3 (18%)
Puts: 14 (82%)
Current vs Prior +41.18%
Calls: +0.00% (Calls)
Puts: +50.00% (Puts)
Prior 7-Day Total 1,248
Calls: 374 (30%)
Puts: 874 (70%)
Prior 7-Day Average 178
Calls: 53 (30%)
Puts: 124 (70%)
Current vs Prior 7-Day Avg -86.54%
Calls: -94.39%
Puts: -83.18%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/04 3:05pm) $19.5K
Calls: $6.6K (34%)
Puts: $12.9K (66%)
Prior (08/03) $13.0K
Calls: $7.7K (59%)
Puts: $5.3K (41%)
Current vs Prior +50.07%
Calls: -14.43%
Puts: +143.80%
Prior 7-Day Total $2.11M
Calls: $722.8K (34%)
Puts: $1.39M (66%)
Prior 7-Day Average $301.8K
Calls: $103.3K (34%)
Puts: $198.6K (66%)
Current vs Prior 7-Day Avg -93.55%
Calls: -93.63%
Puts: -93.50%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/04 3:05pm) 7.00
Prior (08/03) 4.67
Current vs Prior +50.00%
Prior 7-Day Average 2.46
Current vs Prior 7-Day Avg +184.69%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/04 3:05pm) 4,599
Calls: 1,841 (40%)
Puts: 2,758 (60%)
Prior (08/03) 4,580
Calls: 1,837 (40%)
Puts: 2,743 (60%)
Current vs Prior +0.41%
Prior 7-Day Total 29,029
Calls: 11,706 (40%)
Puts: 17,323 (60%)
Prior 7-Day Average 4,147
Calls: 1,672 (40%)
Puts: 2,474 (60%)
Current vs Prior 7-Day Avg +10.90%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 7.19% | 10.36%
Prior 7.70% | 10.94%
Current vs Prior -6.55% | -5.27%
Prior 7-Day Avg 9.63% | 12.12%
Current vs 7-Day Avg -25.31% | -14.48%
Prior 7-Day Eod 7.70% | 10.94%
Current vs 7-Day Eod -6.55% | -5.27%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 20.41% | 17.11%
Calls: 16.55% | 14.22%
Puts: 24.27% | 20.00%
Prior 20.05% | 16.39%
Calls: 10.06% | 11.09%
Puts: 30.04% | 21.69%
Current vs Prior +1.80% | +4.39%
Prior 7-Day Avg 19.41% | 15.02%
Calls: 18.19% | 13.98%
Puts: 20.62% | 16.07%
Current vs 7-Day Avg +5.18% | +13.89%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 66% put dollar volume ($12.9K). Elevated premium activity with dollar volume up 50% vs prior. Extreme bearish P/C ratio of 7.00 - heavy put buying. P/C ratio rising 50% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
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 4 of results (avg 7.3%, best 6.8%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Aug 2156.5060.50$58.506.8%--0.9416
$330.00Sep 1842.1045.20$43.657.1%--0.82100
$330.00Aug 2137.6040.60$39.107.7%--0.8925
$320.00Aug 2147.0050.80$48.907.8%--0.92140
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. 8 found (avg delta 0.80, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Aug 2156.5060.50$58.506.8%--0.9416
$320.00Aug 2147.0050.80$48.907.8%--0.92140
$330.00Aug 2137.6040.60$39.107.7%--0.8925
$340.00Aug 2128.7032.10$30.4011.2%--0.84205
$330.00Sep 1842.1045.20$43.657.1%--0.82100
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 8 active (total vol 21, top 6)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Sep 183.505.90$4.7051.1%10.22114
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Sep 188.1011.00$9.5530.4%60.321
$350.00Aug 213.405.60$4.5048.9%40.265
$340.00Sep 185.408.00$6.7038.8%40.242
$340.00Aug 212.153.50$2.8347.7%20.1710
$330.00Sep 182.806.50$4.6579.6%20.1852

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 19.9%, max 36.7%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$330.00Aug 21Sep 1843.3%35.3%22.8%--125
$350.00Aug 21Sep 1834.7%33.3%4.1%--416
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$310.00Aug 21Sep 1854.9%40.2%36.7%--27
$320.00Aug 21Sep 1849.1%37.7%30.0%128
$300.00Aug 21Sep 1854.5%42.6%28.0%--100
$330.00Aug 21Sep 1843.3%35.3%22.8%267
$340.00Aug 21Sep 1837.7%34.2%10.3%612

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 16 found (best R:R 32.33, avg 8.57)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$390.00$400.00Sep 18$2.30$7.70$2.303.35$392.30
$380.00$390.00Sep 18$3.90$6.10$3.901.56$383.90
$370.00$380.00Aug 21$4.15$5.85$4.151.41$374.15
$360.00$380.00Sep 18$10.20$9.80$10.200.96$370.20
$350.00$370.00Aug 21$13.35$6.65$13.350.50$363.35
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$320.00$310.00Aug 21$0.30$9.70$0.3032.33$319.70
$330.00$320.00Aug 21$0.42$9.58$0.4222.81$329.58
$310.00$300.00Sep 18$0.65$9.35$0.6514.38$309.35
$340.00$330.00Aug 21$0.66$9.34$0.6614.15$339.34
$310.00$300.00Aug 21$0.72$9.28$0.7212.89$309.28

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 22 found (best R:R 49.00, avg 4.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$320.00$330.00Aug 21$9.80$9.80$0.2049.00$329.80
$310.00$320.00Aug 21$9.60$9.60$0.4024.00$319.60
$330.00$340.00Aug 21$8.70$8.70$1.306.69$338.70
$340.00$350.00Aug 21$8.25$8.25$1.754.71$348.25
$330.00$350.00Sep 18$15.60$15.60$4.403.55$345.60
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$350.00$340.00Sep 18$2.85$2.85$7.150.40$347.15
$360.00$350.00Aug 21$2.75$2.75$7.250.38$357.25
$340.00$330.00Sep 18$2.05$2.05$7.950.26$337.95
$350.00$340.00Aug 21$1.67$1.67$8.330.20$348.33
$330.00$320.00Sep 18$1.12$1.12$8.880.13$328.88

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $3.60, cheapest $1.23)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$330.00Aug 21Sep 18$4.5543.3%35.3%
$350.00Aug 21Sep 18$5.9034.7%33.3%
$380.00Aug 21Sep 18$6.2531.3%31.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$310.00Aug 21Sep 18$1.2354.9%40.2%
$300.00Aug 21Sep 18$1.3054.5%42.6%
$320.00Aug 21Sep 18$1.7849.1%37.7%
$330.00Aug 21Sep 18$2.4843.3%35.3%
$340.00Aug 21Sep 18$3.8737.7%34.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 7.25% of stock, avg 11.57%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$350.00Aug 21$22.15$4.50$26.65$323.35$376.657.25%
$340.00Aug 21$30.40$2.83$33.23$306.77$373.239.04%
$350.00Sep 18$28.05$9.55$37.60$312.40$387.6010.23%
$330.00Aug 21$39.10$2.17$41.27$288.73$371.2711.23%
$330.00Sep 18$43.65$4.65$48.30$281.70$378.3013.14%
$320.00Aug 21$48.90$1.75$50.65$269.35$370.6513.78%
$310.00Aug 21$58.50$1.45$59.95$250.05$369.9516.31%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.74% of stock, avg 3.25%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$380.00$320.00Aug 21$4.65$1.75$6.40$313.60$386.40
$380.00$330.00Aug 21$4.65$2.17$6.82$323.18$386.82
$400.00$310.00Sep 18$4.70$2.68$7.38$302.62$407.38
$380.00$340.00Aug 21$4.65$2.83$7.48$332.52$387.48
$400.00$320.00Sep 18$4.70$3.53$8.23$311.77$408.23
$380.00$350.00Aug 21$4.65$4.50$9.15$340.85$389.15
$400.00$330.00Sep 18$4.70$4.65$9.35$320.65$409.35
$390.00$310.00Sep 18$7.00$2.68$9.68$300.32$399.68
$390.00$320.00Sep 18$7.00$3.53$10.53$309.47$400.53
$370.00$320.00Aug 21$8.80$1.75$10.55$309.45$380.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 36 found (best R:R 16.24, avg credit $8.37)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
300/310330/340Aug 21$9.42$0.5816.24$300.58$339.42
310/320330/340Aug 21$9.00$1.009.00$311.00$339.00
330/340350/360Sep 18$9.00$1.009.00$331.00$359.00
300/310340/350Aug 21$8.97$1.038.71$301.03$348.97
320/330340/350Aug 21$8.67$1.336.52$321.33$348.67
310/320340/350Aug 21$8.55$1.455.90$311.45$348.55
310/320330/350Sep 18$16.45$3.554.63$303.55$346.45
300/310330/350Sep 18$16.25$3.754.33$293.75$346.25
320/330350/360Sep 18$8.07$1.934.18$321.93$358.07
310/320350/360Sep 18$7.80$2.203.55$312.20$357.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 82.33, cheapest $0.12)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$330.00$340.00$350.00Aug 21$0.45$9.5521.22
$320.00$330.00$340.00Aug 21$1.10$8.908.09
$380.00$390.00$400.00Sep 18$1.60$8.405.25
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$310.00$320.00$330.00Aug 21$0.12$9.8882.33
$300.00$310.00$320.00Sep 18$0.20$9.8049.00
$320.00$330.00$340.00Aug 21$0.24$9.7640.67
$310.00$320.00$330.00Sep 18$0.27$9.7336.04
$330.00$340.00$350.00Sep 18$0.80$9.2011.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 17 found (best net $-0.70, 16 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$360.00$380.001:2Sep 18-$0.70$19.30
$370.00$380.001:2Aug 21-$0.50$9.50
$390.00$400.001:2Sep 18-$2.40$7.60
$330.00$350.001:2Sep 18-$12.45$7.55
$380.00$390.001:2Sep 18-$3.10$6.90
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$310.00$300.001:2Aug 21-$0.01$9.99
$320.00$310.001:2Aug 21-$1.15$8.85
$350.00$340.001:2Aug 21-$1.16$8.84
$330.00$320.001:2Aug 21-$1.33$8.67
$310.00$300.001:2Sep 18-$1.38$8.62

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 2.45%, avg 1.60%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$380.00Sep 18$9.000.403.4%2.45%5.81%--28
$370.00Aug 21$7.700.460.6%2.09%2.74%--31
$390.00Sep 18$5.500.306.1%1.50%7.58%--27
$380.00Aug 21$3.700.303.4%1.01%4.37%--23
$400.00Sep 18$3.500.228.8%0.95%9.75%1114

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 $200.00 11-20 call last traded $113.00 on 06/17 (now $166.70/$170.50) — try a limit near $166.70. Also watch the $220.00 11-20 call last traded $108.96 on 07/01 (now $147.30/$151.10) — try a limit near $147.30; the $230.00 11-20 call last traded $132.45 on 07/30 (now $137.60/$141.40) — try a limit near $137.60. Most tradeable put: the $340.00 12-18 put last traded $18.79 on 07/31 (now $14.20/$17.90) — try a limit near $16.05.
CALLS (85)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$370.00Aug 21$7.30$10.90$9.10$4.77 07/30$1.65–$9.10$7.3031
$370.00Nov 20$24.60$28.50$26.55--$9.45–$26.55$24.6010
$370.00Dec 18$27.70$31.60$29.65$7.40 06/08$11.25–$29.65$27.701
$360.00Aug 21$13.00$16.40$14.70$7.60 07/07$2.48–$14.70$13.003
$360.00Sep 18$19.70$23.00$21.35$9.44 07/17$5.30–$21.35$19.70101
$360.00Nov 20$30.10$34.00$32.05--$11.95–$32.05$30.105
$360.00Dec 18$33.20$37.00$35.10--$13.80–$35.10$33.203
$380.00Aug 21$3.20$6.50$4.85$3.03 07/30$1.25–$5.10$3.2022
$380.00Sep 18$9.20$12.70$10.95$4.23 07/28$2.42–$10.95$9.2028
$380.00Dec 18$22.80$26.80$24.80--$9.20–$24.80$22.802
$350.00Aug 21$20.40$23.40$21.90$16.00 07/31$4.08–$21.90$20.40391
$350.00Sep 18$26.60$29.50$28.05$11.10 07/17$7.30–$28.05$26.6025
$350.00Nov 20$36.20$40.00$38.10$18.70 07/15$15.05–$38.10$36.20200
$350.00Dec 18$38.90$42.90$40.90$11.50 06/22$17.45–$40.90$38.904
$350.00Mar 19$49.00$52.60$50.80$46.50 07/30$25.55–$50.80$49.005
$390.00Aug 21$1.50$2.75$2.13$1.70 07/30$1.23–$2.58$1.701
$390.00Sep 18$5.70$9.10$7.40$2.00 06/26$1.88–$7.40$5.7027
$390.00Nov 20$15.80$19.50$17.65--$5.55–$17.65$15.8020
$390.00Dec 18$18.50$22.50$20.50--$7.25–$20.50$18.501
$340.00Aug 21$28.50$31.00$29.75$21.60 07/30$6.55–$29.75$28.50205
$340.00Sep 18$33.30$37.00$35.15$20.50 07/28$10.45–$35.15$33.303
$340.00Nov 20$42.70$46.40$44.55$24.30 07/17$18.60–$44.55$42.705
$340.00Dec 18$45.60$49.50$47.55--$21.05–$47.55$45.602
$400.00Aug 21$0.00$2.80$1.40--$1.13–$2.40--3
$400.00Sep 18$2.60$6.60$4.60$1.25 06/26$1.85–$4.60$2.60114
$400.00Nov 20$12.20$15.90$14.05--$4.15–$14.05$12.201
$400.00Dec 18$14.60$18.90$16.75$9.48 07/28$5.50–$16.75$14.602
$330.00Aug 21$37.20$39.90$38.55$10.65 07/22$9.85–$38.55$37.2025
$330.00Sep 18$41.30$44.30$42.80$22.34 07/17$14.20–$42.80$41.30100
$330.00Nov 20$49.80$53.50$51.65$30.88 07/17$22.70–$51.65$49.8015
$330.00Dec 18$52.50$56.40$54.45--$25.45–$54.45$52.503
$410.00Sep 18$1.25$4.50$2.88$0.80 06/24$1.43–$2.88$1.252
$320.00Aug 21$45.90$49.20$47.55$28.61 07/28$14.15–$47.55$45.90140
$320.00Nov 20$57.10$60.80$58.95$33.60 07/10$27.40–$58.95$57.1041
$320.00Dec 18$59.70$63.30$61.50$45.85 07/29$29.95–$61.50$59.706
$420.00Aug 21$0.00$2.20$1.10--$0.88–$2.40--1
$420.00Sep 18$0.25$3.60$1.93$1.35 07/30$1.27–$2.40$1.351
$420.00Nov 20$6.40$10.30$8.35--$2.45–$8.35$6.4010
$310.00Aug 21$55.80$58.80$57.30$54.50 07/30$19.75–$57.30$55.8016
$310.00Sep 18$58.60$61.80$60.20$14.20 06/22$23.75–$60.20$58.601
$310.00Nov 20$65.00$68.60$66.80--$32.75–$66.80$65.002
$430.00Aug 21$0.00$2.15$1.08--$0.88–$2.40--2
$430.00Mar 19$15.40$18.80$17.10$11.55 07/29$6.45–$17.10$15.401
$300.00Aug 21$65.20$68.60$66.90$47.35 07/29$25.85–$66.90$65.207
$300.00Sep 18$67.70$71.00$69.35$20.80 06/18$30.05–$69.35$67.707
$300.00Nov 20$73.60$76.90$75.25$68.65 07/31$38.40–$75.25$73.60122
$440.00Aug 21$0.00$2.15$1.08--$1.08–$2.40--3
$290.00Aug 21$75.30$78.30$76.80$30.70 06/17$32.55–$76.80$75.301
$290.00Sep 18$77.10$80.40$78.75$43.11 07/01$36.60–$78.75$77.101
$290.00Nov 20$82.00$85.50$83.75$36.45 06/25$44.50–$83.75$82.0043
$290.00Dec 18$84.10$87.60$85.85$38.50 06/04$47.15–$85.85$84.102
$450.00Sep 18$0.00$2.45$1.23--$1.10–$2.40--1
$450.00Nov 20$1.55$5.50$3.53$2.70 07/30$1.45–$3.53$2.702
$450.00Dec 18$3.30$7.40$5.35$2.65 07/28$1.85–$5.35$3.301
$280.00Nov 20$90.80$94.70$92.75--$51.60–$92.75$90.803
$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$0.95$4.70$2.83$2.05 07/30$1.38–$2.83$2.052
$460.00Dec 18$2.15$6.10$4.13$2.05 07/28$1.65–$4.13$2.151
$270.00Aug 21$94.60$98.40$96.50$76.90 07/29$49.00–$96.50$94.604
$270.00Nov 20$100.00$103.60$101.80$65.50 07/02$58.65–$101.80$100.002
$270.00Dec 18$101.70$105.10$103.40--$61.00–$103.40$101.701
$470.00Aug 21$0.00$2.15$1.08--$1.08–$2.40--2
$470.00Sep 18$0.00$2.20$1.10--$1.08–$2.40--2
$470.00Nov 20$0.35$3.90$2.13$1.45 07/30$1.27–$2.40$1.452
$470.00Dec 18$1.50$4.90$3.20$1.60 07/28$1.55–$3.20$1.603
$260.00Sep 18$105.80$109.60$107.70--$60.75–$107.70$105.804
$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$3.40$1.70$1.10 07/30$1.20–$2.40$1.101
$480.00Dec 18$0.15$4.10$2.13$1.25 07/28$1.45–$2.40$1.252
$250.00Aug 21$114.50$118.30$116.40--$67.30–$116.40$114.504
$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$0.20$3.80$2.00$0.95 07/10$1.02–$2.40$0.951
$240.00Sep 18$125.40$129.30$127.35$91.80 07/17$78.35–$127.35$125.402
$240.00Nov 20$128.10$131.80$129.95--$83.30–$129.95$128.101
$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$2.80$1.40--$0.78–$2.40--7
$230.00Aug 21$134.40$138.20$136.30$94.80 07/09$86.35–$136.30$134.401
$230.00Nov 20$137.60$141.40$139.50$132.45 07/30$92.20–$139.50$137.601
$220.00Nov 20$147.30$151.10$149.20$108.96 07/01$101.20–$149.20$147.302
$520.00Nov 20$0.00$2.45$1.23--$0.48–$2.40--2
$200.00Nov 20$166.70$170.50$168.60$113.00 06/17$119.80–$168.60$166.701
PUTS (76)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$350.00Aug 21$3.20$6.70$4.95$8.33 07/31$4.95–$38.20$4.952
$350.00Sep 18$8.20$11.80$10.00$12.30 07/31$10.00–$40.75$10.001
$340.00Aug 21$1.60$4.70$3.15$5.26 07/31$3.15–$30.25$3.152
$340.00Sep 18$5.40$9.00$7.20$9.00 07/31$7.20–$33.30$7.202
$340.00Dec 18$14.20$17.90$16.05$18.79 07/31$16.05–$40.85$16.051
$330.00Aug 21$0.20$4.00$2.10$2.55 07/30$2.10–$23.50$2.1011
$330.00Sep 18$3.60$6.90$5.25$6.00 07/31$5.25–$26.90$5.2552
$330.00Dec 18$11.30$14.90$13.10$15.51 07/31$13.10–$34.70$13.101
$320.00Aug 21$0.00$3.40$1.70$5.70 07/28$1.70–$17.25$1.7021
$320.00Sep 18$1.65$4.70$3.18$4.60 07/31$3.18–$21.50$3.187
$320.00Nov 20$7.20$10.90$9.05$25.20 07/23$9.05–$28.00$9.052
$320.00Dec 18$8.90$12.40$10.65$16.66 07/29$10.65–$29.45$10.651
$310.00Aug 21$0.00$2.90$1.45$9.20 07/23$1.45–$12.55$1.4514
$310.00Sep 18$1.05$4.70$2.88$3.00 07/31$2.88–$16.80$2.8813
$310.00Dec 18$6.80$10.30$8.55$11.70 07/30$8.55–$24.70$8.551
$300.00Aug 21$0.15$1.60$0.88$4.31 07/29$0.88–$8.90$0.8825
$300.00Sep 18$0.45$4.00$2.23$2.05 07/30$2.23–$13.05$2.0575
$300.00Nov 20$4.60$6.90$5.75$11.80 07/27$5.75–$18.95$5.7515
$300.00Dec 18$6.00$9.00$7.50$17.50 07/23$7.50–$20.40$7.501.8K
$290.00Aug 21$0.10$2.50$1.30$3.57 07/29$1.30–$6.05$1.307
$290.00Sep 18$0.00$3.60$1.80$1.44 07/31$1.80–$9.65$1.444
$290.00Nov 20$2.70$6.30$4.50$12.70 07/02$4.50–$15.30$4.501
$280.00Aug 21$0.00$0.50$0.25$2.57 07/29$0.25–$4.53$0.2579
$280.00Sep 18$0.00$3.20$1.60$5.20 07/02$1.60–$7.10$1.601
$280.00Nov 20$2.30$3.50$2.90$3.90 07/31$2.90–$12.40$2.90407
$280.00Dec 18$2.55$6.00$4.28$4.50 07/30$4.28–$13.80$4.281
$280.00Mar 19$5.90$9.40$7.65$10.85 07/29$7.65–$16.10$7.651
$270.00Aug 21$0.00$1.40$0.70$1.40 07/22$0.70–$2.90$0.7014
$270.00Sep 18$0.00$3.20$1.60$3.29 07/16$1.50–$5.35$1.602
$270.00Nov 20$0.85$4.00$2.42$5.84 07/22$2.42–$9.70$2.423
$270.00Dec 18$1.70$5.30$3.50$7.12 07/22$3.50–$11.05$3.503
$260.00Aug 21$0.00$2.15$1.08$1.75 07/14$0.80–$2.40$1.085
$260.00Sep 18$0.00$2.90$1.45$1.45 07/28$1.40–$3.70$1.451
$260.00Nov 20$0.20$3.60$1.90$2.00 07/30$1.90–$7.80$1.907
$260.00Dec 18$0.95$4.60$2.78--$2.78–$8.95$0.951
$250.00Sep 18$0.00$2.65$1.33$5.00 06/22$1.27–$2.98$1.3358
$250.00Nov 20$0.05$3.30$1.67--$1.67–$5.90$0.056
$250.00Dec 18$0.05$3.60$1.83$9.50 06/15$1.83–$7.30$1.832
$240.00Sep 18$0.00$2.50$1.25--$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$0.05$2.90$1.48--$1.48–$3.90$0.053
$230.00Dec 18$0.00$3.20$1.60$1.35 07/30$1.60–$4.80$1.352
$230.00Mar 19$1.20$3.90$2.55$5.10 07/23$2.55–$5.85$2.551
$220.00Aug 21$0.00$2.15$1.08--$1.08–$2.40--12
$220.00Sep 18$0.00$2.30$1.15$2.10 06/10$1.13–$2.40$1.151
$220.00Mar 19$0.95$3.60$2.28$4.20 07/23$2.13–$4.75$2.281
$210.00Sep 18$0.00$2.25$1.13$1.40 06/17$1.10–$2.40$1.131
$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$0.35$3.40$1.88$3.30 07/23$1.73–$3.85$1.881
$200.00Aug 21$0.00$0.40$0.20--$0.15–$2.40--2
$200.00Nov 20$0.00$2.35$1.18--$1.18–$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$2.20$1.10--$1.10–$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$1.40$0.70--$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 21
Put/Call Ratio 7.00
Net Difference -18

Prior's Put/Call Breakdown

Total Calls 3
Total Puts 14
Put/Call Ratio 4.67
Net Difference -11

Prior 7-Day Put/Call Summary

Total Calls 374
Total Puts 874
Average Put/Call Ratio 2.46
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