Tour v346
CBRE
CBRE GROUP INC A
$140.96 -1.90%
$141.00 (+0.03%)🌙
as of 07/17 06:02 PM
(7/17 15:06) ◀
|
Friday, July 17, 2026 (6:02pm)
January 2026
|
▶
◀ 7/17 18:02

Option Volume

Detail
ℹ
Current (07/17) 2,073
Calls: 1,924 (93%)
Puts: 149 (7%)
Prior (07/16) 334
Calls: 303 (91%)
Puts: 31 (9%)
Current vs Prior +520.66%
Calls: +534.98% (Calls)
Puts: +380.65% (Puts)
Prior 7-Day Total 4,172
Calls: 1,996 (48%)
Puts: 2,176 (52%)
Prior 7-Day Average 596
Calls: 285 (48%)
Puts: 310 (52%)
Current vs Prior 7-Day Avg +247.82%
Calls: +574.75%
Puts: -52.07%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/17) $914.9K
Calls: $753.7K (82%)
Puts: $161.2K (18%)
Prior (07/16) $228.3K
Calls: $214.5K (94%)
Puts: $13.7K (6%)
Current vs Prior +300.82%
Calls: +251.28%
Puts: +1076.04%
Prior 7-Day Total $2.05M
Calls: $1.19M (58%)
Puts: $869.0K (42%)
Prior 7-Day Average $293.5K
Calls: $169.4K (58%)
Puts: $124.1K (42%)
Current vs Prior 7-Day Avg +211.68%
Calls: +344.91%
Puts: +29.87%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/17) 0.08
Prior (07/16) 0.10
Current vs Prior -24.31%
Prior 7-Day Average 1.53
Current vs Prior 7-Day Avg -94.94%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/17) 25,044
Calls: 16,203 (65%)
Puts: 8,841 (35%)
Prior (07/16) 24,838
Calls: 16,011 (64%)
Puts: 8,827 (36%)
Current vs Prior +0.83%
Prior 7-Day Total 164,260
Calls: 106,688 (65%)
Puts: 57,572 (35%)
Prior 7-Day Average 23,465
Calls: 15,241 (65%)
Puts: 8,224 (35%)
Current vs Prior 7-Day Avg +6.73%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 3.70% | 11.99%3.70% | 11.99%
Prior 4.52% | 11.90%4.52% | 11.90%
Current vs Prior +165.04% | +21.01%-18.29% | +0.74%
Prior 7-Day Avg 5.83% | 12.39%5.83% | 12.39%
Current vs 7-Day Avg +105.49% | +16.23%-36.65% | -3.23%
Prior 7-Day Eod 4.52% | 11.90%4.52% | 11.90%
Current vs 7-Day Eod +165.04% | +21.01%-18.29% | +0.74%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 67.99% | 13.60%
Calls: 62.07% | 12.99%
Puts: 73.91% | 14.21%
Prior 46.38% | 12.98%
Calls: 40.58% | 11.49%
Puts: 52.17% | 14.46%
Current vs Prior +46.59% | +4.78%
Prior 7-Day Avg 29.88% | 12.03%
Calls: 31.38% | 11.41%
Puts: 28.39% | 12.64%
Current vs 7-Day Avg +127.54% | +13.05%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($753.7K) vs puts ($161.2K). Massive premium surge with dollar volume up 301% vs prior. Dollar volume significantly above 7-day average (212% higher). Unusually high activity with volume up 521% vs prior - elevated interest.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
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 8.1%, best 6.4%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 2113.7014.60$14.156.4%--0.76155
$115.00Jul 1724.5026.70$25.608.6%--1.0030
$135.00Aug 2110.2011.20$10.709.3%120.6638
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. 15 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Jul 1724.5026.70$25.608.6%--1.0030
$125.00Jul 1714.8016.70$15.7512.1%--1.0036
$120.00Jul 1719.9022.30$21.1011.4%--0.97175
$130.00Jul 179.9012.30$11.1021.6%1380.95286
$135.00Jul 175.007.40$6.2038.7%150.90505
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Jul 170.000.70$0.35200.0%--1.0073
$125.00Jul 170.001.40$0.70200.0%--1.00452
$150.00Jul 177.6010.50$9.0532.0%--0.8710
$145.00Jul 172.655.00$3.8361.4%--0.81259
$155.00Aug 2115.2016.90$16.0510.6%910.7579

Most actively traded options today. High liquidity = easy entry/exit. 22 active (total vol 1.8K, top 751)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Jul 170.202.55$1.38170.3%7510.69862
$150.00Aug 213.303.80$3.5514.1%4690.33284
$130.00Jul 179.9012.30$11.1021.6%1380.95286
$140.00Aug 217.208.30$7.7514.2%1230.55250
$145.00Jul 170.000.95$0.48197.9%560.19778
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Aug 2115.2016.90$16.0510.6%910.7579
$120.00Aug 210.901.70$1.3061.5%150.12614
$130.00Aug 212.353.20$2.7830.6%150.2443
$135.00Aug 213.804.60$4.2019.0%50.3435
$115.00Aug 210.501.10$0.8075.0%40.0829

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 13 strikes (avg 1582.2%, max 3445.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$165.00Jul 17Aug 211529.9%43.1%3445.8%148
$160.00Jul 17Aug 211307.9%42.1%3009.5%1128
$155.00Jul 17Aug 211056.5%41.8%2425.4%1116
$150.00Jul 17Aug 21698.6%39.9%1652.8%495466
$130.00Jul 17Aug 21652.4%41.6%1467.7%138441
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$120.00Jul 17Aug 211149.1%47.4%2323.2%15701
$130.00Jul 17Aug 21652.4%41.6%1467.7%15414
$135.00Jul 17Aug 21457.1%40.0%1043.0%61.4K
$145.00Jul 17Aug 21424.2%40.3%953.7%2566
$140.00Jul 17Aug 21190.4%38.8%391.3%5347

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 16 found (best R:R 10.11, avg 4.05)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$160.00$165.00Aug 21$0.53$4.47$0.538.43$160.53
$155.00$160.00Aug 21$0.87$4.13$0.874.75$155.87
$140.00$145.00Jul 17$0.90$4.10$0.904.56$140.90
$150.00$155.00Aug 21$0.95$4.05$0.954.26$150.95
$145.00$150.00Aug 21$1.75$3.25$1.751.86$146.75
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$125.00$120.00Aug 21$0.45$4.55$0.4510.11$124.55
$120.00$115.00Aug 21$0.50$4.50$0.509.00$119.50
$125.00$120.00Jul 17$0.67$4.33$0.676.46$124.33
$140.00$135.00Jul 17$0.95$4.05$0.954.26$139.05
$130.00$125.00Aug 21$1.03$3.97$1.033.85$128.97

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 5.04)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$130.00$135.00Jul 17$4.90$4.90$0.1049.00$134.90
$135.00$140.00Jul 17$4.82$4.82$0.1826.78$139.82
$125.00$130.00Jul 17$4.65$4.65$0.3513.29$129.65
$115.00$120.00Jul 17$4.50$4.50$0.509.00$119.50
$130.00$135.00Aug 21$3.45$3.45$1.552.23$133.45
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$155.00$145.00Aug 21$6.90$6.90$3.102.23$148.10
$145.00$140.00Aug 21$2.95$2.95$2.051.44$142.05
$145.00$140.00Jul 17$2.83$2.83$2.171.30$142.17
$140.00$135.00Aug 21$2.00$2.00$3.000.67$138.00
$135.00$130.00Aug 21$1.42$1.42$3.580.40$133.58

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 15 found (avg debit $3.03, cheapest $0.45)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$165.00Jul 17Aug 21$0.501529.9%43.1%
$160.00Jul 17Aug 21$1.031307.9%42.1%
$155.00Jul 17Aug 21$1.921056.5%41.8%
$130.00Jul 17Aug 21$3.05652.4%41.6%
$150.00Jul 17Aug 21$3.10698.6%39.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$115.00Jul 17Aug 21$0.45-999.0%49.1%
$125.00Jul 17Aug 21$1.05-999.0%43.1%
$120.00Jul 17Aug 21$1.271149.1%47.4%
$130.00Jul 17Aug 21$2.75652.4%41.6%
$135.00Jul 17Aug 21$4.15457.1%40.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 13 found (cheapest 1.69% of stock, avg 9.60%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$140.00Jul 17$1.38$1.00$2.38$137.62$142.381.69%
$145.00Jul 17$0.48$3.83$4.31$140.69$149.313.06%
$135.00Jul 17$6.20$0.05$6.25$128.75$141.254.43%
$150.00Jul 17$0.45$9.05$9.50$140.50$159.506.74%
$130.00Jul 17$11.10$0.03$11.13$118.87$141.137.90%
$140.00Aug 21$7.75$6.20$13.95$126.05$153.959.90%
$145.00Aug 21$5.30$9.15$14.45$130.55$159.4510.25%
$135.00Aug 21$10.70$4.20$14.90$120.10$149.9010.57%
$125.00Jul 17$15.75$0.70$16.45$108.55$141.4511.67%
$130.00Aug 21$14.15$2.78$16.93$113.07$146.9312.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 35 found (cheapest 0.35% of stock, avg 3.33%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$150.00$135.00Jul 17$0.45$0.05$0.50$134.50$150.50
$145.00$135.00Jul 17$0.48$0.05$0.53$134.47$145.53
$155.00$135.00Jul 17$0.68$0.05$0.73$134.27$155.73
$160.00$135.00Jul 17$0.70$0.05$0.75$134.25$160.75
$165.00$135.00Jul 17$0.70$0.05$0.75$134.25$165.75
$150.00$140.00Jul 17$0.45$1.00$1.45$138.55$151.45
$145.00$140.00Jul 17$0.48$1.00$1.48$138.52$146.48
$155.00$140.00Jul 17$0.68$1.00$1.68$138.32$156.68
$160.00$140.00Jul 17$0.70$1.00$1.70$138.30$161.70
$165.00$140.00Jul 17$0.70$1.00$1.70$138.30$166.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 34 found (best R:R 3.90, avg credit $2.77)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
125/130135/140Aug 21$3.98$1.023.90$126.02$138.98
115/120130/135Aug 21$3.95$1.053.76$116.05$133.95
120/125130/135Aug 21$3.90$1.103.55$121.10$133.90
140/145150/155Aug 21$3.90$1.103.55$141.10$153.90
130/135140/145Aug 21$3.87$1.133.42$131.13$143.87
140/145155/160Aug 21$3.82$1.183.24$141.18$158.82
135/140145/150Aug 21$3.75$1.253.00$136.25$148.75
145/155160/165Aug 21$7.43$2.572.89$147.57$167.43
125/130140/145Aug 21$3.48$1.522.29$126.52$143.48
140/145160/165Aug 21$3.48$1.522.29$141.52$163.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 20 found (best R:R 61.50, cheapest $0.08)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$130.00$135.00$140.00Jul 17$0.08$4.9261.50
$150.00$155.00$160.00Aug 21$0.08$4.9261.50
$145.00$150.00$155.00Jul 17$0.26$4.7418.23
$155.00$160.00$165.00Aug 21$0.34$4.6613.71
$130.00$135.00$140.00Aug 21$0.50$4.509.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$125.00$130.00$135.00Aug 21$0.39$4.6111.82
$120.00$125.00$130.00Aug 21$0.58$4.427.62
$130.00$135.00$140.00Aug 21$0.58$4.427.62
$125.00$130.00$135.00Jul 17$0.69$4.316.25
$130.00$135.00$140.00Jul 17$0.93$4.074.38

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 27 found (best net $-2.25, 21 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$145.00$150.001:2Jul 17-$0.42$4.58
$160.00$165.001:2Aug 21-$0.67$4.33
$160.00$165.001:2Jul 17-$0.70$4.30
$155.00$160.001:2Jul 17-$0.72$4.28
$155.00$160.001:2Aug 21-$0.86$4.14
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$155.00$145.001:2Aug 21-$2.25$7.75
$135.00$130.001:2Jul 17-$0.01$4.99
$120.00$115.001:2Aug 21-$0.30$4.70
$120.00$115.001:2Jul 17-$0.67$4.33
$130.00$125.001:2Aug 21-$0.72$4.28

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 3.55%, avg 1.80%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$145.00Aug 21$5.000.442.9%3.55%6.41%33782
$150.00Aug 21$3.300.336.4%2.34%8.75%469284
$155.00Aug 21$2.200.2510.0%1.56%11.52%--15
$160.00Aug 21$1.350.1813.5%0.96%14.47%130
$165.00Aug 21$0.850.1317.1%0.60%17.66%17

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. 194 contracts (avg 895 vol/day, 163 traded recently)

CBRE averages only 895 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 $90.00 07-17 call last traded $45.78 on 06/15 (now $49.50/$52.40) — try a limit near $49.50. Also watch the $100.00 07-17 call last traded $27.00 on 05/28 (now $39.80/$42.40) — try a limit near $39.80; the $130.00 08-21 call last traded $17.39 on 07/07 (now $13.70/$14.60) — try a limit near $14.15. Most tradeable put: the $155.00 09-18 put last traded $24.30 on 06/08 (now $16.90/$17.90) — try a limit near $17.40.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$140.00Jul 17$0.20$2.55$1.38$3.10 07/10$0.38–$5.60$1.38862
$140.00Aug 21$7.20$8.30$7.75$7.99 07/10$4.55–$10.05$7.75250
$140.00Sep 18$9.20$10.40$9.80$10.65 07/09$6.00–$12.25$9.8073
$140.00Jan 15$15.40$18.00$16.70$15.80 07/08$12.35–$18.90$15.8078
$145.00Jul 17$0.00$0.95$0.48$1.00 07/10$0.18–$2.60$0.48778
$145.00Aug 21$5.00$5.60$5.30$5.80 07/09$3.40–$7.70$5.30782
$145.00Sep 18$7.10$7.80$7.45$8.20 07/09$4.80–$9.35$7.45144
$145.00Dec 18$11.90$14.00$12.95$13.40 07/02$9.30–$14.70$12.959
$145.00Jan 15$12.30$15.60$13.95$13.20 07/01$10.35–$16.10$13.2068
$145.00Mar 19$15.40$18.60$17.00$14.50 07/01$13.20–$19.00$15.402
$135.00Jul 17$5.00$7.40$6.20$5.80 07/10$1.78–$9.65$5.80505
$135.00Aug 21$10.20$11.20$10.70$10.35 07/08$6.30–$13.20$10.3538
$135.00Sep 18$12.10$13.30$12.70$13.35 07/09$8.20–$15.50$12.7060
$135.00Dec 18$17.20$19.00$18.10$17.20 07/01$13.35–$20.25$17.205
$135.00Jan 15$18.50$20.40$19.45$20.20 07/09$14.50–$21.80$19.4526
$150.00Jul 17$0.00$0.90$0.45$0.80 07/09$0.08–$1.20$0.45182
$150.00Aug 21$3.30$3.80$3.55$4.30 07/09$2.30–$5.70$3.55284
$150.00Sep 18$5.30$5.80$5.55$6.43 07/09$3.48–$6.95$5.557.8K
$150.00Dec 18$9.80$12.10$10.95$12.00 07/10$7.60–$12.80$10.9517
$150.00Jan 15$11.20$13.30$12.25$11.80 07/10$8.35–$14.00$11.80982
$130.00Jul 17$9.90$12.30$11.10$13.50 07/07$5.20–$14.75$11.10286
$130.00Aug 21$13.70$14.60$14.15$17.39 07/07$8.85–$17.70$14.15155
$130.00Sep 18$15.30$16.70$16.00$16.70 07/02$10.75–$19.20$16.0054
$130.00Dec 18$20.20$22.20$21.20$20.00 07/01$15.70–$23.30$20.202
$130.00Jan 15$21.50$23.50$22.50$18.64 06/30$16.60–$24.85$21.5039
$130.00Mar 19$23.60$26.40$25.00$25.30 07/02$20.15–$28.00$25.005
$155.00Jul 17$0.00$1.35$0.68$0.19 07/09$0.15–$0.90$0.19101
$155.00Aug 21$2.20$3.00$2.60$3.25 07/06$1.45–$3.90$2.6015
$155.00Sep 18$3.80$4.70$4.25$3.20 06/25$2.45–$5.35$3.80120
$155.00Dec 18$7.90$10.20$9.05--$6.15–$10.35$7.903
$155.00Jan 15$9.60$11.40$10.50$8.60 06/29$7.25–$12.15$9.6076
$125.00Jul 17$14.80$16.70$15.75$15.65 07/02$8.35–$19.30$15.6536
$125.00Aug 21$17.00$19.80$18.40$10.20 05/28$11.90–$21.85$17.007
$125.00Sep 18$18.50$21.20$19.85$14.40 06/05$13.55–$23.05$18.5010
$125.00Dec 18$23.00$25.50$24.25$18.15 05/15$18.40–$26.70$23.002
$125.00Jan 15$24.50$26.90$25.70$19.25 06/22$19.25–$27.75$24.509
$125.00Mar 19$27.30$29.40$28.35$31.13 07/07$23.15–$31.15$28.352
$160.00Jul 17$0.00$1.40$0.70$0.10 07/08$0.10–$0.77$0.1098
$160.00Aug 21$1.35$2.10$1.73$2.00 07/10$1.08–$2.60$1.7330
$160.00Sep 18$2.40$3.60$3.00$3.70 07/06$1.58–$4.05$3.0077
$160.00Dec 18$6.30$8.70$7.50$6.20 06/17$5.25–$8.60$6.305
$160.00Jan 15$8.00$9.70$8.85$9.00 07/02$6.00–$9.75$8.8588
$160.00Mar 19$9.80$12.90$11.35$9.50 06/25$8.40–$12.65$9.801
$120.00Jul 17$19.90$22.30$21.10$16.50 06/30$12.35–$24.55$19.90175
$120.00Aug 21$21.50$24.10$22.80$15.31 06/22$15.35–$26.00$21.507
$120.00Sep 18$22.50$25.40$23.95$23.28 07/08$16.85–$27.25$23.2895
$120.00Jan 15$28.00$30.80$29.40$22.00 06/18$22.15–$31.35$28.0042
$120.00Mar 19$30.00$33.20$31.60$30.78 07/08$25.85–$34.35$30.784
$165.00Jul 17$0.00$1.40$0.70$0.15 07/07$0.08–$0.88$0.1541
$165.00Aug 21$0.85$1.55$1.20$1.26 07/10$0.65–$1.95$1.207
$165.00Sep 18$1.90$2.70$2.30$2.45 07/10$1.25–$2.83$2.3083
$165.00Dec 18$5.10$7.40$6.25$5.10 06/17$4.18–$6.85$5.103
$165.00Jan 15$6.60$8.60$7.60$6.30 07/02$4.95–$7.75$6.60128
$165.00Mar 19$8.60$11.40$10.00--$7.45–$10.45$8.601
$115.00Jul 17$24.50$26.70$25.60$20.51 06/24$16.70–$29.20$24.5030
$115.00Dec 18$30.30$33.40$31.85--$24.55–$34.30$30.301
$115.00Jan 15$31.70$34.50$33.10$31.50 07/01$25.35–$34.95$31.707
$115.00Mar 19$33.50$36.80$35.15$31.12 06/29$29.30–$37.55$33.501
$170.00Jul 17$0.00$0.05$0.03$1.94 05/28$0.03–$0.98$0.03176
$170.00Aug 21$0.55$2.10$1.33$1.55 07/07$0.50–$1.38$1.3315
$170.00Sep 18$1.20$2.10$1.65$1.00 06/15$1.20–$2.23$1.20169
$170.00Dec 18$4.20$6.20$5.20$4.08 06/22$3.35–$5.70$4.205
$170.00Jan 15$5.10$7.20$6.15$5.10 06/26$4.15–$6.85$5.10173
$170.00Mar 19$7.30$10.10$8.70$8.20 07/10$6.35–$9.25$8.206
$110.00Jul 17$29.90$32.40$31.15$29.90 07/10$21.40–$34.15$29.901
$110.00Dec 18$34.20$37.40$35.80$29.90 06/11$28.15–$38.40$34.202
$110.00Jan 15$35.60$38.50$37.05$32.50 06/24$28.95–$39.00$35.6010
$175.00Jul 17$0.00$1.35$0.68--$0.23–$0.85--2
$175.00Sep 18$0.85$2.00$1.43$1.15 06/26$0.88–$1.60$1.1557
$175.00Jan 15$4.50$6.20$5.35$5.40 07/10$3.50–$5.75$5.35137
$105.00Jul 17$34.40$37.40$35.90$28.50 06/08$26.10–$39.00$34.401
$105.00Dec 18$38.60$41.70$40.15$33.65 06/11$31.90–$42.70$38.602
$105.00Jan 15$39.30$42.60$40.95$27.47 06/01$32.85–$43.35$39.302
$105.00Aug 21$35.20$38.10$36.65--$29.65–$38.90$35.205
$180.00Sep 18$0.05$1.70$0.88$0.95 07/01$0.65–$1.30$0.8852
$180.00Dec 18$2.75$4.40$3.58$2.10 05/27$2.23–$3.95$2.7515
$180.00Jan 15$3.30$5.60$4.45$3.91 07/01$2.93–$4.85$3.9154
$100.00Jul 17$39.80$42.40$41.10$27.00 05/28$30.65–$43.95$39.803
$100.00Sep 18$40.50$43.90$42.20$33.45 06/18$33.00–$45.10$40.501
$100.00Jan 15$43.40$46.90$45.15$41.31 06/09$36.65–$47.65$43.4016
$100.00Dec 18$42.80$46.00$44.40--$44.40–$46.40$42.801
$185.00Sep 18$0.05$2.05$1.05$0.95 05/18$0.53–$1.58$0.958
$185.00Dec 18$2.15$3.80$2.97$1.70 05/27$1.68–$3.43$2.155
$185.00Jan 15$2.75$4.60$3.68$2.00 05/21$2.55–$4.10$2.7543
$95.00Sep 18$45.50$48.70$47.10$39.90 06/08$37.35–$50.10$45.501
$190.00Jul 17$0.00$1.35$0.68$0.17 07/09$0.38–$1.08$0.176
$190.00Sep 18$0.05$2.00$1.02$0.40 05/28$0.48–$1.05$0.409
$190.00Dec 18$1.80$3.40$2.60$1.75 06/17$1.58–$2.70$1.805
$190.00Jan 15$1.45$4.70$3.08$3.40 07/06$2.13–$3.25$3.08194
$190.00Mar 19$3.70$6.60$5.15$4.99 07/06$3.63–$5.30$4.991
$90.00Jul 17$49.50$52.40$50.95$45.78 06/15$40.40–$54.10$49.501
$90.00Aug 21$49.30$53.30$51.30$37.60 06/03$41.80–$54.45$49.302
$90.00Jan 15$52.10$55.80$53.95--$45.10–$56.70$52.101
$195.00Jul 17$0.00$1.35$0.68$0.17 07/08$0.48–$1.08$0.171
$195.00Aug 21$0.00$1.75$0.88$0.15 07/01$0.18–$1.15$0.152
$195.00Sep 18$0.05$1.95$1.00--$0.40–$1.27$0.054
$195.00Dec 18$0.55$3.80$2.17$1.05 05/27$1.45–$2.40$1.052
$195.00Jan 15$1.85$4.20$3.03$2.60 07/07$1.65–$3.08$2.6019
$200.00Jul 17$0.00$1.35$0.68$0.17 07/09$0.05–$1.08$0.173
$200.00Sep 18$0.00$1.95$0.98$0.20 06/02$0.35–$1.20$0.205
PUTS (94)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$140.00Jul 17$0.00$2.00$1.00$2.20 07/09$0.70–$11.40$1.00301
$140.00Aug 21$5.80$6.60$6.20$6.70 07/09$5.45–$13.70$6.2046
$140.00Sep 18$7.20$8.60$7.90$8.06 07/09$7.15–$14.95$7.9049
$140.00Dec 18$11.00$13.00$12.00$20.00 05/28$10.35–$18.00$12.002
$140.00Jan 15$11.60$14.20$12.90$22.76 06/02$11.45–$18.60$12.9054
$140.00Mar 19$13.50$15.20$14.35$15.15 07/06$14.00–$17.65$14.352
$145.00Jul 17$2.65$5.00$3.83$5.00 07/09$2.60–$15.25$3.83259
$145.00Aug 21$8.60$9.70$9.15$9.25 07/06$7.80–$17.20$9.15307
$145.00Sep 18$10.10$10.90$10.50$14.50 06/16$9.10–$18.35$10.5044
$145.00Dec 18$13.60$15.50$14.55--$12.80–$21.10$13.601
$145.00Jan 15$14.00$16.80$15.40$24.16 05/29$14.20–$21.70$15.4023
$135.00Jul 17$0.00$0.10$0.05$1.01 07/10$0.05–$7.60$0.051.3K
$135.00Aug 21$3.80$4.60$4.20$5.65 07/01$3.70–$10.35$4.2035
$135.00Sep 18$5.10$6.30$5.70$5.95 07/09$5.20–$11.90$5.70136
$135.00Jan 15$8.60$11.90$10.25$10.65 07/10$9.30–$16.10$10.25354
$150.00Jul 17$7.60$10.50$9.05$15.50 06/09$7.20–$19.85$9.0510
$150.00Sep 18$13.10$14.30$13.70--$12.05–$21.95$13.1010
$150.00Dec 18$16.50$18.70$17.60--$16.05–$24.65$16.501
$150.00Jan 15$17.00$19.70$18.35--$17.10–$25.15$17.00411
$150.00Mar 19$18.90$21.30$20.10$21.00 07/01$18.85–$23.75$20.101
$130.00Jul 17$0.00$0.05$0.03$0.35 07/10$0.03–$4.75$0.03371
$130.00Aug 21$2.35$3.20$2.78$3.20 07/10$2.35–$7.85$2.7843
$130.00Sep 18$3.50$4.80$4.15$4.31 07/02$3.40–$9.20$4.1528
$130.00Dec 18$6.90$9.00$7.95$12.95 05/15$6.35–$13.00$7.952
$130.00Jan 15$7.60$9.20$8.40$11.40 06/09$7.60–$13.60$8.4050
$130.00Mar 19$9.30$11.60$10.45--$9.90–$12.55$9.302
$155.00Sep 18$16.90$17.90$17.40$24.30 06/08$15.50–$26.00$17.4058
$155.00Dec 18$19.60$21.90$20.75--$18.95–$28.30$19.601
$155.00Jan 15$20.40$22.50$21.45--$19.55–$28.85$20.4012
$155.00Aug 21$15.20$16.90$16.05--$14.20–$16.05$15.2079
$125.00Jul 17$0.00$1.40$0.70$0.27 07/06$0.08–$2.88$0.27452
$125.00Aug 21$1.50$2.00$1.75$2.45 07/02$1.58–$5.75$1.7581
$125.00Sep 18$2.40$3.50$2.95$2.89 07/06$2.45–$7.05$2.8930
$125.00Dec 18$5.40$7.10$6.25$6.10 07/08$4.90–$10.70$6.1012
$125.00Jan 15$6.10$7.60$6.85$10.40 06/08$5.55–$11.25$6.8546
$160.00Sep 18$20.20$22.30$21.25--$18.80–$30.40$20.201
$160.00Jan 15$23.90$25.80$24.85$22.76 07/07$22.70–$32.85$23.9032
$120.00Jul 17$0.00$0.05$0.03$0.10 07/08$0.03–$1.73$0.0387
$120.00Aug 21$0.90$1.70$1.30$2.63 07/10$1.25–$4.15$1.30614
$120.00Sep 18$1.60$2.55$2.08$4.27 06/09$1.85–$5.35$2.08174
$120.00Dec 18$4.20$6.40$5.30$4.30 07/09$3.58–$8.65$4.3060
$120.00Jan 15$4.70$6.50$5.60$8.00 06/10$4.30–$9.25$5.6071
$120.00Mar 19$5.60$8.20$6.90$7.20 07/02$6.40–$9.20$6.9013
$165.00Sep 18$23.90$26.60$25.25--$22.75–$35.05$23.901
$165.00Dec 18$27.10$29.20$28.15--$25.60–$36.20$27.101
$165.00Jan 15$27.70$29.40$28.55--$26.15–$36.45$27.7011
$115.00Jul 17$0.00$0.70$0.35$0.05 07/06$0.08–$1.00$0.0573
$115.00Aug 21$0.50$1.10$0.80$2.38 07/10$0.80–$3.05$0.8029
$115.00Sep 18$1.05$2.25$1.65$1.69 07/01$1.38–$4.00$1.651.8K
$115.00Dec 18$2.80$4.50$3.65$4.70 06/30$2.78–$6.95$3.6510
$115.00Jan 15$2.85$5.00$3.93$7.10 06/22$3.33–$7.45$3.9341
$170.00Jan 15$31.10$33.50$32.30--$29.95–$41.00$31.104
$110.00Jul 17$0.00$0.05$0.03$0.68 07/09$0.03–$0.73$0.0333
$110.00Aug 21$0.25$0.80$0.53$0.51 07/10$0.43–$2.15$0.5125
$110.00Sep 18$0.65$2.10$1.38$0.87 07/09$1.00–$3.00$0.8716
$110.00Dec 18$2.15$4.10$3.13$3.00 07/08$2.48–$5.40$3.0027
$110.00Jan 15$2.80$4.30$3.55$4.10 06/30$2.63–$6.10$3.5568
$110.00Mar 19$2.65$5.60$4.13$5.05 07/06$4.13–$6.15$4.137
$175.00Jan 15$34.50$38.50$36.50--$34.00–$45.35$34.5050
$105.00Jul 17$0.00$1.40$0.70$1.10 06/03$0.05–$1.13$0.7022
$105.00Aug 21$0.00$1.80$0.90--$0.38–$1.58--1
$105.00Sep 18$0.05$2.00$1.02$0.55 07/09$0.43–$2.23$0.55193
$105.00Dec 18$0.85$3.30$2.07$2.05 07/08$1.50–$4.50$2.0599
$105.00Jan 15$1.15$3.80$2.47$2.40 07/08$1.78–$4.75$2.4016
$105.00Mar 19$3.00$4.90$3.95$4.10 07/06$3.33–$4.95$3.952
$100.00Jul 17$0.00$0.25$0.13$0.10 06/24$0.05–$0.70$0.1016
$100.00Aug 21$0.00$1.75$0.88$0.85 06/22$0.13–$1.00$0.8511
$100.00Sep 18$0.00$1.85$0.93$1.00 06/23$0.28–$1.60$0.93102
$100.00Dec 18$0.65$2.15$1.40$1.53 07/10$1.13–$3.53$1.4013
$100.00Jan 15$1.00$3.20$2.10$1.75 07/08$1.38–$3.75$1.7529
$100.00Mar 19$1.15$4.10$2.63$3.90 06/25$2.63–$3.95$2.632
$185.00Jan 15$43.40$47.30$45.35--$43.20–$45.35$43.402
$95.00Jul 17$0.00$1.40$0.70$0.35 05/22$0.18–$0.85$0.355
$95.00Aug 21$0.00$1.70$0.85$0.68 06/11$0.38–$0.95$0.683
$95.00Sep 18$0.00$1.85$0.93$0.40 07/01$0.33–$1.25$0.4019
$95.00Dec 18$0.05$1.55$0.80$1.35 06/30$0.58–$2.60$0.803
$95.00Jan 15$1.05$1.75$1.40$1.35 07/08$0.90–$3.45$1.35254
$90.00Aug 21$0.00$1.65$0.83$0.45 06/22$0.38–$1.18$0.454
$90.00Sep 18$0.00$1.85$0.93$1.10 05/15$0.20–$0.93$0.931
$90.00Dec 18$0.05$2.45$1.25$1.35 06/24$0.50–$2.30$1.2511
$90.00Jan 15$0.05$2.65$1.35--$0.53–$2.38$0.0529
$85.00Sep 18$0.00$1.75$0.88$0.81 05/26$0.23–$0.93$0.811
$85.00Dec 18$0.10$1.20$0.65$1.75 05/15$0.35–$1.38$0.651
$85.00Jan 15$0.05$1.95$1.00--$0.45–$1.80$0.056
$85.00Mar 19$0.05$2.90$1.48$1.85 06/25$1.25–$2.10$1.481
$80.00Jul 17$0.00$1.35$0.68--$0.03–$1.08--1
$80.00Aug 21$0.00$1.50$0.75$0.47 05/28$0.48–$1.10$0.471
$80.00Sep 18$0.00$1.65$0.83$0.55 05/19$0.18–$0.95$0.555
$80.00Dec 18$0.00$1.05$0.53$1.01 06/18$0.25–$1.08$0.533
$80.00Jan 15$0.05$2.30$1.17--$0.35–$1.35$0.0553
$75.00Jan 15$0.00$2.15$1.08$1.25 05/15$0.28–$1.53$1.082
$70.00Jan 15$0.00$1.90$0.95--$0.45–$1.40--8
$65.00Jan 15$0.00$1.95$0.98--$0.48–$1.20--1
$60.00Jan 15$0.00$1.65$0.83--$0.55–$0.85--17

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 1,924
Total Puts 149
Put/Call Ratio 0.08
Net Difference 1,775

Prior's Put/Call Breakdown

Total Calls 303
Total Puts 31
Put/Call Ratio 0.10
Net Difference 272

Prior 7-Day Put/Call Summary

Total Calls 1,996
Total Puts 2,176
Average Put/Call Ratio 1.53
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