CBRE - Options Database

CBRE

CBRE GROUP INC A

$136.09 -0.95%

$136.11 (+0.01%)🌙

as of 06/29 06:00 PM

(6/26 EOD) ◀

Monday, June 29, 2026 (6:00pm)

▶

◀ 6/29 18:00 ▶

Option Volume

Detail

ℹ

Current (06/29) 51

Calls: 15 (29%)

Puts: 36 (71%)

Prior (06/26) 2,207

Calls: 415 (19%)

Puts: 1,792 (81%)

Current vs Prior -97.69%

Calls: -96.39% (Calls)

Puts: -97.99% (Puts)

Prior 7-Day Total 6,949

Calls: 4,032 (58%)

Puts: 2,917 (42%)

Prior 7-Day Average 992

Calls: 576 (58%)

Puts: 416 (42%)

Current vs Prior 7-Day Avg -94.86%

Calls: -97.40%

Puts: -91.36%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (06/29) $15.0K

Calls: $7.7K (51%)

Puts: $7.3K (49%)

Prior (06/26) $699.2K

Calls: $236.3K (34%)

Puts: $462.9K (66%)

Current vs Prior -97.86%

Calls: -96.74%

Puts: -98.43%

Prior 7-Day Total $2.44M

Calls: $1.52M (62%)

Puts: $919.8K (38%)

Prior 7-Day Average $348.2K

Calls: $216.8K (62%)

Puts: $131.4K (38%)

Current vs Prior 7-Day Avg -95.70%

Calls: -96.45%

Puts: -94.46%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (06/29) 2.40

Prior (06/26) 4.32

Current vs Prior -44.42%

Prior 7-Day Average 1.09

Current vs Prior 7-Day Avg +119.81%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (06/29) 21,601

Calls: 14,068 (65%)

Puts: 7,533 (35%)

Prior (06/26) 19,656

Calls: 13,898 (71%)

Puts: 5,758 (29%)

Current vs Prior +9.90%

Prior 7-Day Total 135,181

Calls: 96,906 (72%)

Puts: 38,275 (28%)

Prior 7-Day Average 19,311

Calls: 13,843 (68%)

Puts: 6,379 (32%)

Current vs Prior 7-Day Avg +11.86%

Sentiment BEARISH

Expected Move

Detail

ℹ

MO Expiry (07/17) | Next (08/21)

Current 8.12% | 13.23%

Prior 8.52% | 13.54%

Current vs Prior -4.65% | -2.29%

Prior 7-Day Avg 8.79% | 13.84%

Current vs 7-Day Avg -7.58% | -4.41%

Prior 7-Day Eod 8.52% | 13.54%

Current vs 7-Day Eod -4.65% | -2.29%

Sentiment BULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 39.16% | 25.55%

Calls: 35.79% | 25.29%

Puts: 42.52% | 25.81%

Prior 24.02% | 17.22%

Calls: 34.48% | 15.87%

Puts: 13.56% | 18.58%

Current vs Prior +63.03% | +48.37%

Prior 7-Day Avg 25.83% | 18.98%

Calls: 27.43% | 18.28%

Puts: 24.23% | 19.68%

Current vs 7-Day Avg +51.63% | +34.64%

Liquidity Expensive

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 98% vs prior. Below-average activity with volume down 98% vs prior. Extreme bearish P/C ratio of 2.40 - heavy put buying. P/C ratio dropping 44% - 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 BEARISH

7-Day Avg BULLISH

Current BEARISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BEARISH

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

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 1 of results (avg 8.3%, best 8.3%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Jul 17	20.70	22.50	$21.60	8.3%	--	0.96	30

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 0.79, highest 0.96)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Jul 17	20.70	22.50	$21.60	8.3%	--	0.96	30
$120.00	Jul 17	15.80	17.70	$16.75	11.3%	--	0.92	173
$125.00	Jul 17	10.80	13.20	$12.00	20.0%	--	0.86	37
$130.00	Jul 17	6.90	9.20	$8.05	28.6%	--	0.75	208
$135.00	Jul 17	3.90	5.60	$4.75	35.8%	--	0.56	541

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Jul 17	13.50	15.90	$14.70	16.3%	--	0.86	83
$145.00	Jul 17	9.00	11.30	$10.15	22.7%	--	0.78	311
$140.00	Jul 17	5.00	7.60	$6.30	41.3%	1	0.62	207

Most actively traded options today. High liquidity = easy entry/exit. 8 active (total vol 39, top 15)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Jul 17	2.30	3.40	$2.85	38.6%	6	0.39	829
$150.00	Jul 17	0.30	1.40	$0.85	129.4%	3	0.14	166
$145.00	Jul 17	0.60	2.00	$1.30	107.7%	1	0.22	674

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$125.00	Jul 17	0.60	1.05	$0.83	54.2%	15	0.14	436
$130.00	Jul 17	1.05	2.10	$1.58	66.5%	9	0.25	350
$135.00	Jul 17	2.15	4.40	$3.28	68.6%	3	0.44	1.3K
$115.00	Jul 17	0.00	0.45	$0.23	195.7%	1	0.04	74
$140.00	Jul 17	5.00	7.60	$6.30	41.3%	1	0.62	207

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. 13 found (best R:R 37.46, avg 11.14)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$155.00	$160.00	Jul 17	$0.17	$4.83	$0.17	28.41	$155.17
$150.00	$155.00	Jul 17	$0.30	$4.70	$0.30	15.67	$150.30
$145.00	$150.00	Jul 17	$0.45	$4.55	$0.45	10.11	$145.45
$140.00	$145.00	Jul 17	$1.55	$3.45	$1.55	2.23	$141.55
$135.00	$140.00	Jul 17	$1.90	$3.10	$1.90	1.63	$136.90

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$115.00	$110.00	Jul 17	$0.13	$4.87	$0.13	37.46	$114.87
$120.00	$115.00	Jul 17	$0.22	$4.78	$0.22	21.73	$119.78
$125.00	$120.00	Jul 17	$0.38	$4.62	$0.38	12.16	$124.62
$105.00	$100.00	Jul 17	$0.65	$4.35	$0.65	6.69	$104.35
$130.00	$125.00	Jul 17	$0.75	$4.25	$0.75	5.67	$129.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 18 found (best R:R 32.33, avg 4.13)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$115.00	$120.00	Jul 17	$4.85	$4.85	$0.15	32.33	$119.85
$120.00	$125.00	Jul 17	$4.75	$4.75	$0.25	19.00	$124.75
$125.00	$130.00	Jul 17	$3.95	$3.95	$1.05	3.76	$128.95
$130.00	$135.00	Jul 17	$3.30	$3.30	$1.70	1.94	$133.30
$135.00	$140.00	Jul 17	$1.90	$1.90	$3.10	0.61	$136.90

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$150.00	$145.00	Jul 17	$4.55	$4.55	$0.45	10.11	$145.45
$145.00	$140.00	Jul 17	$3.85	$3.85	$1.15	3.35	$141.15
$140.00	$135.00	Jul 17	$3.02	$3.02	$1.98	1.53	$136.98
$135.00	$130.00	Jul 17	$1.70	$1.70	$3.30	0.52	$133.30
$130.00	$125.00	Jul 17	$0.75	$0.75	$4.25	0.18	$129.25

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. 8 found (cheapest 5.90% of stock, avg 9.71%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$135.00	Jul 17	$4.75	$3.28	$8.03	$126.97	$143.03	5.90%
$140.00	Jul 17	$2.85	$6.30	$9.15	$130.85	$149.15	6.72%
$130.00	Jul 17	$8.05	$1.58	$9.63	$120.37	$139.63	7.08%
$145.00	Jul 17	$1.30	$10.15	$11.45	$133.55	$156.45	8.41%
$125.00	Jul 17	$12.00	$0.83	$12.83	$112.17	$137.83	9.43%
$150.00	Jul 17	$0.85	$14.70	$15.55	$134.45	$165.55	11.43%
$120.00	Jul 17	$16.75	$0.45	$17.20	$102.80	$137.20	12.64%
$115.00	Jul 17	$21.60	$0.23	$21.83	$93.17	$136.83	16.04%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 0.68% of stock, avg 1.91%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$165.00	$120.00	Jul 17	$0.48	$0.45	$0.93	$119.07	$165.93
$155.00	$120.00	Jul 17	$0.55	$0.45	$1.00	$119.00	$156.00
$165.00	$105.00	Jul 17	$0.48	$0.80	$1.28	$103.72	$166.28
$150.00	$120.00	Jul 17	$0.85	$0.45	$1.30	$118.70	$151.30
$165.00	$125.00	Jul 17	$0.48	$0.83	$1.31	$123.69	$166.31
$155.00	$105.00	Jul 17	$0.55	$0.80	$1.35	$103.65	$156.35
$155.00	$125.00	Jul 17	$0.55	$0.83	$1.38	$123.62	$156.38
$150.00	$105.00	Jul 17	$0.85	$0.80	$1.65	$103.35	$151.65
$150.00	$125.00	Jul 17	$0.85	$0.83	$1.68	$123.32	$151.68
$145.00	$120.00	Jul 17	$1.30	$0.45	$1.75	$118.25	$146.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 43 found (best R:R 40.67, avg credit $2.25)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
110/115	120/125	Jul 17	$4.88	$0.12	40.67	$110.12	$124.88
145/150	155/160	Jul 17	$4.72	$0.28	16.86	$145.28	$159.72
100/105	125/130	Jul 17	$4.60	$0.40	11.50	$100.40	$129.60
115/120	125/130	Jul 17	$4.17	$0.83	5.02	$115.83	$129.17
140/145	150/155	Jul 17	$4.15	$0.85	4.88	$140.85	$154.15
110/115	125/130	Jul 17	$4.08	$0.92	4.43	$110.92	$129.08
140/145	155/160	Jul 17	$4.02	$0.98	4.10	$140.98	$159.02
100/105	130/135	Jul 17	$3.95	$1.05	3.76	$101.05	$133.95
120/125	130/135	Jul 17	$3.68	$1.32	2.79	$121.32	$133.68
115/120	130/135	Jul 17	$3.52	$1.48	2.38	$116.48	$133.52

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 17 found (best R:R 54.56, cheapest $0.09)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$115.00	$120.00	$125.00	Jul 17	$0.10	$4.90	49.00
$150.00	$155.00	$160.00	Jul 17	$0.13	$4.87	37.46
$145.00	$150.00	$155.00	Jul 17	$0.15	$4.85	32.33
$155.00	$160.00	$165.00	Jul 17	$0.27	$4.73	17.52
$135.00	$140.00	$145.00	Jul 17	$0.35	$4.65	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$110.00	$115.00	$120.00	Jul 17	$0.09	$4.91	54.56
$115.00	$120.00	$125.00	Jul 17	$0.16	$4.84	30.25
$120.00	$125.00	$130.00	Jul 17	$0.37	$4.63	12.51
$140.00	$145.00	$150.00	Jul 17	$0.70	$4.30	6.14
$105.00	$110.00	$115.00	Jul 17	$0.83	$4.17	5.02

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 18 found (best net $-0.01, 14 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$155.00	$160.00	1:2	Jul 17	-$0.21	$4.79
$150.00	$155.00	1:2	Jul 17	-$0.25	$4.75
$165.00	$170.00	1:2	Jul 17	-$0.28	$4.72
$145.00	$150.00	1:2	Jul 17	-$0.40	$4.60
$160.00	$165.00	1:2	Jul 17	-$0.58	$4.42

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$120.00	$115.00	1:2	Jul 17	-$0.01	$4.99
$125.00	$120.00	1:2	Jul 17	-$0.07	$4.93
$130.00	$125.00	1:2	Jul 17	-$0.08	$4.92
$140.00	$135.00	1:2	Jul 17	-$0.26	$4.74
$110.00	$105.00	1:2	Jul 17	-$1.50	$3.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 1.69%, avg 0.78%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$140.00	Jul 17	$2.30	0.39	2.9%	1.69%	4.56%	6	829
$145.00	Jul 17	$0.60	0.22	6.5%	0.44%	6.99%	1	674
$150.00	Jul 17	$0.30	0.14	10.2%	0.22%	10.44%	3	166

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 15

Total Puts 36

Put/Call Ratio 2.40

Net Difference -21

Prior's Put/Call Breakdown

Total Calls 415

Total Puts 1,792

Put/Call Ratio 4.32

Net Difference -1,377

Prior 7-Day Put/Call Summary

Total Calls 4,032

Total Puts 2,917

Average Put/Call Ratio 1.09

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...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card