Tour v292
CBRE
CBRE GROUP INC A
$140.55 -0.73%
$140.56 (+0.01%)🌙
as of 07/06 06:00 PM
(7/6 15:05) ◀
|
Monday, July 6, 2026 (6:00pm)
January 2026
|
▶ (7/7 15:05)
◀ 7/6 18:00 ▶

Option Volume

Detail
ℹ
Current (07/06) 323
Calls: 185 (57%)
Puts: 138 (43%)
Prior (07/02) 644
Calls: 551 (86%)
Puts: 93 (14%)
Current vs Prior -49.84%
Calls: -66.42% (Calls)
Puts: +48.39% (Puts)
Prior 7-Day Total 4,402
Calls: 2,114 (48%)
Puts: 2,288 (52%)
Prior 7-Day Average 628
Calls: 302 (48%)
Puts: 326 (52%)
Current vs Prior 7-Day Avg -48.64%
Calls: -38.74%
Puts: -57.78%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/06) $122.8K
Calls: $85.1K (69%)
Puts: $37.7K (31%)
Prior (07/02) $510.8K
Calls: $486.1K (95%)
Puts: $24.7K (5%)
Current vs Prior -75.96%
Calls: -82.49%
Puts: +52.30%
Prior 7-Day Total $2.09M
Calls: $1.49M (71%)
Puts: $605.0K (29%)
Prior 7-Day Average $299.2K
Calls: $212.8K (71%)
Puts: $86.4K (29%)
Current vs Prior 7-Day Avg -58.96%
Calls: -59.99%
Puts: -56.42%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/06) 0.75
Prior (07/02) 0.17
Current vs Prior +341.95%
Prior 7-Day Average 1.17
Current vs Prior 7-Day Avg -36.23%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/06) 22,570
Calls: 14,736 (65%)
Puts: 7,834 (35%)
Prior (07/02) 22,357
Calls: 14,585 (65%)
Puts: 7,772 (35%)
Current vs Prior +0.95%
Prior 7-Day Total 135,615
Calls: 93,614 (69%)
Puts: 42,001 (31%)
Prior 7-Day Average 19,373
Calls: 13,373 (66%)
Puts: 7,000 (34%)
Current vs Prior 7-Day Avg +16.50%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 7.19% | 13.06%7.19% | 13.06%
Prior 7.13% | 13.07%7.13% | 13.07%
Current vs Prior +0.73% | -0.08%+0.79% | -0.11%
Prior 7-Day Avg 8.32% | 13.64%8.32% | 13.64%
Current vs 7-Day Avg -13.66% | -4.31%-13.64% | -4.31%
Prior 7-Day Eod 7.13% | 13.07%-- | --
Current vs 7-Day Eod +0.73% | -0.08%-- | --
Sentiment BEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.52% | 11.64%
Calls: 18.18% | 13.64%
Puts: 8.85% | 9.63%
Prior 12.57% | 10.66%
Calls: 13.95% | 9.20%
Puts: 11.20% | 12.12%
Current vs Prior +7.56% | +9.19%
Prior 7-Day Avg 21.10% | 15.24%
Calls: 20.81% | 13.68%
Puts: 21.40% | 16.80%
Current vs 7-Day Avg -35.94% | -23.61%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($85.1K). Light premium activity with dollar volume down 76% vs prior. Below-average activity with volume down 50% vs prior. P/C ratio rising 342% - increased hedging/bearish positioning.

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 NEUTRAL
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 1 of results (avg 6.5%, best 6.5%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Jul 176.006.40$6.206.5%--0.67311

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
$120.00Jul 1720.0022.60$21.3012.2%--0.94175
$125.00Jul 1714.3017.80$16.0521.8%--0.9336
$115.00Jul 1724.3027.50$25.9012.4%--0.9230
$130.00Jul 1710.6012.70$11.6518.0%--0.87290
$135.00Jul 176.208.60$7.4032.4%--0.74529
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 179.0011.10$10.0520.9%--0.8383
$145.00Jul 176.006.40$6.206.5%--0.67311

Most actively traded options today. High liquidity = easy entry/exit. 10 active (total vol 160, top 72)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 170.601.00$0.8050.0%310.17184
$165.00Jul 170.050.40$0.23152.2%310.0444
$145.00Jul 171.602.15$1.8829.3%40.33673
$140.00Jul 173.504.30$3.9020.5%10.54854
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Jul 172.903.50$3.2018.8%720.46265
$115.00Jul 170.001.20$0.60200.0%100.0773
$135.00Jul 171.151.75$1.4541.4%70.261.3K
$125.00Jul 170.100.45$0.28125.0%20.06456
$120.00Jul 170.000.40$0.20200.0%10.0493

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 32.33, avg 10.45)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$150.00$155.00Jul 17$0.15$4.85$0.1532.33$150.15
$160.00$165.00Jul 17$0.54$4.46$0.548.26$160.54
$145.00$150.00Jul 17$1.08$3.92$1.083.63$146.08
$140.00$145.00Jul 17$2.02$2.98$2.021.48$142.02
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$105.00$100.00Jul 17$0.17$4.83$0.1728.41$104.83
$130.00$125.00Jul 17$0.40$4.60$0.4011.50$129.60
$115.00$110.00Jul 17$0.42$4.58$0.4210.90$114.58
$135.00$130.00Jul 17$0.77$4.23$0.775.49$134.23
$140.00$135.00Jul 17$1.75$3.25$1.751.86$138.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 15 found (best R:R 11.50, avg 2.25)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$115.00$120.00Jul 17$4.60$4.60$0.4011.50$119.60
$125.00$130.00Jul 17$4.40$4.40$0.607.33$129.40
$130.00$135.00Jul 17$4.25$4.25$0.755.67$134.25
$135.00$140.00Jul 17$3.50$3.50$1.502.33$138.50
$140.00$145.00Jul 17$2.02$2.02$2.980.68$142.02
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$150.00$145.00Jul 17$3.85$3.85$1.153.35$146.15
$145.00$140.00Jul 17$3.00$3.00$2.001.50$142.00
$140.00$135.00Jul 17$1.75$1.75$3.250.54$138.25
$135.00$130.00Jul 17$0.77$0.77$4.230.18$134.23
$115.00$110.00Jul 17$0.42$0.42$4.580.09$114.58

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 5.05% of stock, avg 9.92%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$140.00Jul 17$3.90$3.20$7.10$132.90$147.105.05%
$145.00Jul 17$1.88$6.20$8.08$136.92$153.085.75%
$135.00Jul 17$7.40$1.45$8.85$126.15$143.856.30%
$150.00Jul 17$0.80$10.05$10.85$139.15$160.857.72%
$130.00Jul 17$11.65$0.68$12.33$117.67$142.338.77%
$125.00Jul 17$16.05$0.28$16.33$108.67$141.3311.62%
$120.00Jul 17$21.30$0.20$21.50$98.50$141.5015.30%
$115.00Jul 17$25.90$0.60$26.50$88.50$141.5018.85%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 0.66% of stock, avg 1.61%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$155.00$125.00Jul 17$0.65$0.28$0.93$124.07$155.93
$160.00$125.00Jul 17$0.77$0.28$1.05$123.95$161.05
$150.00$125.00Jul 17$0.80$0.28$1.08$123.92$151.08
$155.00$115.00Jul 17$0.65$0.60$1.25$113.75$156.25
$155.00$130.00Jul 17$0.65$0.68$1.33$128.67$156.33
$160.00$115.00Jul 17$0.77$0.60$1.37$113.63$161.37
$150.00$115.00Jul 17$0.80$0.60$1.40$113.60$151.40
$160.00$130.00Jul 17$0.77$0.68$1.45$128.55$161.45
$150.00$130.00Jul 17$0.80$0.68$1.48$128.52$151.48
$155.00$135.00Jul 17$0.65$1.45$2.10$132.90$157.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 30 found (best R:R 26.78, avg credit $2.50)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
110/115125/130Jul 17$4.82$0.1826.78$110.18$129.82
100/105115/120Jul 17$4.77$0.2320.74$100.23$119.77
110/115130/135Jul 17$4.67$0.3314.15$110.33$134.67
100/105125/130Jul 17$4.57$0.4310.63$100.43$129.57
100/105130/135Jul 17$4.42$0.587.62$100.58$134.42
145/150160/165Jul 17$4.39$0.617.20$145.61$164.39
110/115135/140Jul 17$3.92$1.083.63$111.08$138.92
125/130135/140Jul 17$3.90$1.103.55$126.10$138.90
100/105135/140Jul 17$3.67$1.332.76$101.33$138.67
140/145160/165Jul 17$3.54$1.462.42$141.46$163.54

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 15 found (best R:R 32.33, cheapest $0.15)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$125.00$130.00$135.00Jul 17$0.15$4.8532.33
$150.00$155.00$160.00Jul 17$0.27$4.7317.52
$160.00$165.00$170.00Jul 17$0.61$4.397.20
$130.00$135.00$140.00Jul 17$0.75$4.255.67
$120.00$125.00$130.00Jul 17$0.85$4.154.88
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$120.00$125.00$130.00Jul 17$0.32$4.6814.62
$125.00$130.00$135.00Jul 17$0.37$4.6312.51
$115.00$120.00$125.00Jul 17$0.48$4.529.42
$105.00$110.00$115.00Jul 17$0.79$4.215.33
$140.00$145.00$150.00Jul 17$0.85$4.154.88

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 $-0.12, 11 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$165.00$170.001:2Jul 17-$0.37$4.63
$135.00$140.001:2Jul 17-$0.40$4.60
$150.00$155.001:2Jul 17-$0.50$4.50
$155.00$160.001:2Jul 17-$0.89$4.11
$130.00$135.001:2Jul 17-$3.15$1.85
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$125.00$120.001:2Jul 17-$0.12$4.88
$145.00$140.001:2Jul 17-$0.20$4.80
$105.00$100.001:2Jul 17-$0.21$4.79
$110.00$105.001:2Jul 17-$0.92$4.08
$120.00$115.001:2Jul 17-$1.00$4.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 1.14%, avg 0.45%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$145.00Jul 17$1.600.333.2%1.14%4.30%4673
$150.00Jul 17$0.600.176.7%0.43%7.15%31184
$155.00Jul 17$0.200.1210.3%0.14%10.42%--100
$160.00Jul 17$0.150.1113.8%0.11%13.95%--91

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. 190 contracts (avg 979 vol/day, 165 traded recently)

CBRE averages only 979 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 $100.00 01-15 call last traded $41.31 on 06/09 (now $44.00/$46.60) — try a limit near $44.00. Also watch the $90.00 07-17 call last traded $45.78 on 06/15 (now $49.30/$52.50) — try a limit near $49.30; the $105.00 01-15 call last traded $27.47 on 06/01 (now $39.60/$42.30) — try a limit near $39.60. Most tradeable put: the $145.00 07-17 put last traded $19.00 on 05/29 (now $6.00/$6.40) — try a limit near $6.20.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$140.00Jul 17$3.50$4.30$3.90$3.90 07/02$1.98–$4.65$3.90854
$140.00Aug 21$8.00$9.20$8.60$8.80 07/02$4.75–$8.80$8.60111
$140.00Sep 18$9.20$11.50$10.35$10.11 07/02$6.55–$10.40$10.1160
$140.00Jan 15$15.70$18.20$16.95$14.90 06/10$12.35–$16.95$15.7079
$145.00Jul 17$1.60$2.15$1.88$2.20 07/02$0.93–$2.70$1.88673
$145.00Aug 21$5.60$6.90$6.25$6.70 07/02$3.63–$6.45$6.25436
$145.00Sep 18$7.20$8.90$8.05$6.90 06/26$4.80–$8.05$7.20130
$145.00Dec 18$12.40$14.50$13.45$13.40 07/02$9.30–$13.50$13.409
$145.00Jan 15$13.60$15.70$14.65$13.20 07/01$10.35–$14.65$13.6069
$145.00Mar 19$16.00$19.00$17.50$14.50 07/01$14.45–$17.50$16.001
$135.00Jul 17$6.20$8.60$7.40$7.73 07/02$3.03–$7.70$7.40529
$135.00Aug 21$10.80$12.00$11.40$11.70 07/02$6.75–$11.75$11.4036
$135.00Sep 18$12.20$14.30$13.25$13.30 07/02$8.55–$13.35$13.2559
$135.00Dec 18$17.20$19.70$18.45$17.20 07/01$13.35–$18.45$17.205
$135.00Jan 15$17.90$21.00$19.45$18.60 07/01$14.50–$19.45$18.6031
$150.00Jul 17$0.60$1.00$0.80$1.11 07/02$0.63–$1.70$0.80184
$150.00Aug 21$4.00$5.00$4.50$4.30 07/02$2.40–$4.55$4.30260
$150.00Sep 18$5.70$6.40$6.05$5.33 07/01$3.65–$6.20$5.707.0K
$150.00Dec 18$10.50$11.90$11.20$10.10 07/01$7.75–$11.20$10.5017
$150.00Jan 15$11.10$13.00$12.05$12.10 07/02$8.35–$12.25$12.05972
$130.00Jul 17$10.60$12.70$11.65$11.35 07/02$5.30–$12.00$11.35290
$130.00Aug 21$13.80$15.90$14.85$14.70 07/02$8.85–$15.05$14.70150
$130.00Sep 18$15.60$17.50$16.55$16.70 07/02$10.75–$16.70$16.5554
$130.00Dec 18$19.30$22.80$21.05$20.00 07/01$15.70–$21.10$20.002
$130.00Jan 15$21.40$23.60$22.50$18.64 06/30$16.60–$22.50$21.4040
$130.00Mar 19$24.20$26.70$25.45$25.30 07/02$21.55–$25.45$25.305
$155.00Jul 17$0.20$1.10$0.65$0.40 07/01$0.28–$0.90$0.40100
$155.00Aug 21$2.70$3.80$3.25$2.20 06/24$1.55–$3.43$2.702
$155.00Sep 18$4.20$5.40$4.80$3.20 06/25$2.78–$4.80$4.20120
$155.00Dec 18$8.60$10.70$9.65--$6.45–$9.80$8.603
$155.00Jan 15$9.50$11.70$10.60$8.60 06/29$7.35–$10.60$9.5071
$125.00Jul 17$14.30$17.80$16.05$15.65 07/02$8.35–$16.55$15.6536
$125.00Aug 21$17.70$19.90$18.80$10.20 05/28$11.90–$18.80$17.706
$125.00Sep 18$19.10$21.70$20.40$14.40 06/05$13.55–$20.40$19.1010
$125.00Dec 18$22.30$26.10$24.20$18.15 05/15$18.40–$24.60$22.302
$125.00Jan 15$23.20$27.20$25.20$19.25 06/22$19.25–$25.85$23.209
$160.00Jul 17$0.15$1.40$0.77$0.15 06/26$0.13–$0.85$0.1591
$160.00Aug 21$1.70$2.75$2.23$1.84 07/01$1.30–$2.25$1.8411
$160.00Sep 18$3.10$3.90$3.50$3.00 07/02$2.13–$3.55$3.1075
$160.00Dec 18$5.50$9.20$7.35$6.20 06/17$5.40–$8.15$6.205
$160.00Jan 15$8.00$10.40$9.20$9.00 07/02$6.10–$9.20$9.0088
$160.00Mar 19$9.40$13.30$11.35$9.50 06/25$9.35–$11.75$9.501
$120.00Jul 17$20.00$22.60$21.30$16.50 06/30$12.35–$21.40$20.00175
$120.00Aug 21$21.90$24.10$23.00$15.31 06/22$15.35–$23.00$21.905
$120.00Sep 18$23.00$25.20$24.10$22.60 07/01$16.85–$24.10$23.0098
$120.00Jan 15$27.10$30.60$28.85$22.00 06/18$22.15–$29.25$27.1037
$165.00Jul 17$0.05$0.40$0.23$0.14 06/30$0.10–$1.22$0.1444
$165.00Aug 21$1.10$2.00$1.55$0.70 05/28$0.83–$1.80$1.101
$165.00Sep 18$2.20$3.00$2.60$1.80 06/30$1.30–$2.68$2.2081
$165.00Dec 18$5.40$7.80$6.60$5.10 06/17$4.50–$6.60$5.403
$165.00Jan 15$6.60$8.90$7.75$6.30 07/02$5.15–$7.75$6.60128
$115.00Jul 17$24.30$27.50$25.90$20.51 06/24$16.70–$25.90$24.3030
$115.00Dec 18$29.70$33.40$31.55--$24.55–$31.90$29.701
$115.00Jan 15$30.50$34.20$32.35$31.50 07/01$25.35–$32.55$31.507
$115.00Mar 19$34.20$36.90$35.55$31.12 06/29$30.70–$35.55$34.201
$170.00Jul 17$0.00$0.60$0.30$1.94 05/28$0.10–$0.98$0.30177
$170.00Sep 18$1.55$2.50$2.03$1.00 06/15$0.90–$2.03$1.55169
$170.00Dec 18$4.40$6.60$5.50$4.08 06/22$3.58–$5.50$4.405
$170.00Jan 15$5.20$7.70$6.45$5.10 06/26$4.25–$6.45$5.20173
$110.00Jul 17$29.20$32.50$30.85$24.87 06/17$21.40–$31.55$29.205
$110.00Dec 18$33.70$37.40$35.55$29.90 06/11$28.15–$35.90$33.702
$110.00Jan 15$35.50$38.20$36.85$32.50 06/24$28.95–$36.95$35.5010
$175.00Jul 17$0.00$1.45$0.73--$0.08–$0.88--2
$175.00Sep 18$1.00$1.95$1.48$1.15 06/26$0.68–$1.70$1.1557
$175.00Jan 15$4.30$6.60$5.45$3.69 06/03$3.88–$5.50$4.30136
$105.00Jul 17$34.30$37.50$35.90$28.50 06/08$26.10–$36.50$34.301
$105.00Dec 18$38.10$41.60$39.85$33.65 06/11$31.90–$40.20$38.102
$105.00Jan 15$39.60$42.30$40.95$27.47 06/01$32.85–$40.95$39.602
$180.00Sep 18$0.70$1.65$1.17$0.95 07/01$0.65–$1.40$0.9552
$180.00Dec 18$2.90$4.80$3.85$2.10 05/27$2.28–$3.85$2.9015
$180.00Jan 15$3.00$5.70$4.35$3.91 07/01$2.93–$4.60$3.9154
$100.00Jul 17$39.20$42.50$40.85$27.00 05/28$30.65–$41.50$39.203
$100.00Sep 18$40.40$43.80$42.10$33.45 06/18$33.00–$42.65$40.401
$100.00Jan 15$44.00$46.60$45.30$41.31 06/09$36.65–$45.35$44.0016
$185.00Sep 18$0.50$2.00$1.25$0.95 05/18$0.53–$1.58$0.958
$185.00Dec 18$1.80$4.10$2.95$1.70 05/27$1.68–$2.95$1.805
$185.00Jan 15$2.95$4.90$3.93$2.00 05/21$2.55–$3.93$2.9543
$95.00Sep 18$45.40$48.50$46.95$39.90 06/08$37.35–$47.40$45.401
$190.00Sep 18$0.20$1.90$1.05$0.40 05/28$0.35–$1.10$0.409
$190.00Dec 18$1.90$3.50$2.70$1.75 06/17$1.43–$2.70$1.905
$190.00Jan 15$2.45$3.60$3.03$2.69 07/01$1.70–$3.25$2.69194
$190.00Mar 19$3.90$6.30$5.10$4.48 07/01$3.63–$5.10$4.481
$90.00Jul 17$49.30$52.50$50.90$45.78 06/15$40.40–$51.45$49.301
$90.00Aug 21$49.10$53.30$51.20$37.60 06/03$41.80–$52.00$49.102
$90.00Jan 15$51.80$55.40$53.60--$45.10–$54.35$51.801
$195.00Aug 21$0.00$1.80$0.90$0.15 07/01$0.18–$1.15$0.152
$195.00Sep 18$0.05$1.60$0.83$0.90 05/11$0.30–$1.27$0.834
$195.00Dec 18$0.50$3.50$2.00$1.05 05/27$1.33–$2.30$1.052
$195.00Jan 15$2.10$3.70$2.90$1.85 06/16$1.43–$3.08$2.1019
$200.00Sep 18$0.00$1.05$0.53$0.20 06/02$0.23–$1.20$0.205
$200.00Dec 18$1.25$3.10$2.17--$0.83–$2.17$1.252
$200.00Jan 15$1.05$3.20$2.13$1.50 06/16$1.33–$2.42$1.5034
$210.00Sep 18$0.00$0.95$0.48--$0.15–$1.15--2
$210.00Dec 18$0.05$2.65$1.35$1.50 05/12$0.60–$1.50$1.353
$210.00Jan 15$0.95$2.95$1.95$1.00 06/16$0.93–$1.95$1.0010
$220.00Sep 18$0.00$1.70$0.85--$0.35–$0.93--3
$220.00Dec 18$0.05$2.45$1.25$0.59 06/01$0.38–$1.27$0.594
$220.00Jan 15$0.05$2.70$1.38$0.75 06/11$0.68–$1.53$0.7554
$60.00Jan 15$80.00$84.20$82.10--$72.15–$83.00$80.003
$230.00Sep 18$0.00$0.75$0.38--$0.08–$1.10--3
PUTS (90)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$140.00Jul 17$2.90$3.50$3.20$3.40 07/02$2.90–$11.50$3.20265
$140.00Aug 21$6.60$7.50$7.05$8.00 07/01$7.05–$14.15$7.0535
$140.00Sep 18$7.90$9.00$8.45$12.60 06/17$8.20–$15.25$8.4547
$140.00Dec 18$11.40$13.80$12.60$20.00 05/28$11.40–$18.20$12.601
$140.00Jan 15$12.20$13.50$12.85$22.76 06/02$12.45–$18.85$12.8554
$145.00Jul 17$6.00$6.40$6.20$19.00 05/29$5.50–$15.30$6.20311
$145.00Aug 21$9.30$10.20$9.75$17.48 06/05$9.70–$17.55$9.751
$145.00Sep 18$10.50$12.30$11.40$14.50 06/16$11.10–$18.50$11.4044
$145.00Dec 18$14.10$15.60$14.85--$14.55–$21.35$14.101
$145.00Jan 15$14.70$17.20$15.95$24.16 05/29$14.70–$21.85$15.9523
$135.00Jul 17$1.15$1.75$1.45$1.57 07/02$0.98–$8.70$1.451.3K
$135.00Aug 21$4.50$5.50$5.00$5.65 07/01$5.00–$11.00$5.0028
$135.00Sep 18$5.70$6.70$6.20$7.10 07/01$5.55–$12.50$6.20134
$135.00Jan 15$9.90$12.30$11.10$11.35 07/01$10.45–$16.10$11.10355
$150.00Jul 17$9.00$11.10$10.05$15.50 06/09$9.95–$19.85$10.0583
$150.00Sep 18$13.20$15.40$14.30$14.00 05/12$14.30–$21.95$14.0010
$150.00Dec 18$17.00$18.80$17.90--$17.55–$24.85$17.001
$150.00Jan 15$17.60$19.50$18.55$17.05 05/12$18.35–$25.15$17.60411
$150.00Mar 19$19.10$22.40$20.75$21.00 07/01$20.65–$23.60$20.751
$130.00Jul 17$0.50$0.85$0.68$0.68 07/02$0.68–$5.90$0.68370
$130.00Aug 21$3.10$3.80$3.45$3.82 07/01$3.45–$8.75$3.4522
$130.00Sep 18$4.10$5.00$4.55$4.31 07/02$4.30–$9.95$4.3128
$130.00Dec 18$7.30$9.60$8.45$12.95 05/15$7.20–$13.00$8.452
$130.00Jan 15$8.00$10.50$9.25$11.40 06/09$7.95–$13.60$9.2539
$155.00Sep 18$16.80$18.80$17.80$24.30 06/08$17.80–$26.05$17.8058
$155.00Dec 18$19.30$22.10$20.70--$20.50–$28.30$19.301
$155.00Jan 15$20.30$22.90$21.60--$21.55–$28.95$20.3012
$125.00Jul 17$0.10$0.45$0.28$0.33 07/02$0.15–$3.65$0.28456
$125.00Aug 21$1.95$2.70$2.33$2.45 07/02$2.33–$6.60$2.3316
$125.00Sep 18$2.90$4.20$3.55$3.62 07/01$3.03–$7.45$3.5544
$125.00Dec 18$5.70$7.70$6.70$6.55 07/01$5.55–$10.75$6.5511
$125.00Jan 15$6.30$8.70$7.50$10.40 06/08$6.10–$11.25$7.5046
$160.00Sep 18$20.00$22.40$21.20--$21.20–$30.40$20.001
$160.00Jan 15$23.70$26.90$25.30--$25.25–$32.85$23.7031
$120.00Jul 17$0.00$0.40$0.20$0.13 07/02$0.10–$2.48$0.1393
$120.00Aug 21$1.25$1.60$1.43$1.73 07/01$1.43–$5.00$1.43102
$120.00Sep 18$1.95$3.10$2.53$4.27 06/09$2.25–$6.10$2.53173
$120.00Dec 18$4.40$6.40$5.40$5.36 07/01$4.50–$8.75$5.3638
$120.00Jan 15$5.00$7.10$6.05$8.00 06/10$4.75–$9.25$6.0562
$120.00Mar 19$6.50$8.60$7.55$7.20 07/02$7.55–$9.20$7.202
$165.00Sep 18$24.70$26.90$25.80$23.60 05/12$25.80–$35.05$24.701
$165.00Dec 18$26.40$29.90$28.15--$28.00–$36.20$26.401
$165.00Jan 15$26.70$30.60$28.65--$28.65–$36.60$26.7011
$115.00Jul 17$0.00$1.20$0.60$0.11 07/01$0.10–$1.65$0.1173
$115.00Aug 21$0.75$1.95$1.35$1.05 07/01$1.35–$3.65$1.0513
$115.00Sep 18$1.30$2.30$1.80$1.69 07/01$1.75–$4.60$1.691.8K
$115.00Dec 18$3.40$5.10$4.25$4.70 06/30$3.33–$7.20$4.2510
$115.00Jan 15$3.90$5.80$4.85$7.10 06/22$3.58–$7.45$4.8541
$170.00Jan 15$30.70$34.60$32.65$30.50 05/12$32.65–$41.00$30.704
$110.00Jul 17$0.00$0.35$0.18$0.24 06/23$0.05–$1.02$0.1834
$110.00Aug 21$0.50$1.15$0.83$2.00 06/18$0.77–$2.55$0.8347
$110.00Sep 18$0.85$2.20$1.53$4.30 05/29$1.15–$3.35$1.5313
$110.00Dec 18$1.85$3.90$2.88$3.60 06/30$2.85–$5.70$2.8827
$110.00Jan 15$3.00$4.00$3.50$4.10 06/30$3.35–$6.25$3.5058
$110.00Mar 19$4.20$5.90$5.05$5.30 06/29$4.75–$6.15$5.055
$175.00Jan 15$34.90$38.60$36.75$34.30 05/12$36.30–$45.35$34.9050
$105.00Jul 17$0.00$1.10$0.55$1.10 06/03$0.08–$1.13$0.5522
$105.00Aug 21$0.10$1.15$0.63--$0.60–$1.88$0.101
$105.00Sep 18$0.10$1.35$0.73$1.40 06/23$0.43–$2.40$0.73191
$105.00Dec 18$1.95$3.30$2.63$2.90 06/30$2.17–$4.55$2.6398
$105.00Jan 15$2.30$3.70$3.00$4.60 06/05$2.40–$4.85$3.0014
$105.00Mar 19$3.10$4.90$4.00$4.90 06/25$3.80–$4.95$4.001
$100.00Jul 17$0.00$0.75$0.38$0.10 06/24$0.05–$0.93$0.1016
$100.00Aug 21$0.00$1.85$0.93$0.85 06/22$0.45–$1.58$0.8511
$100.00Sep 18$0.00$1.15$0.57$1.00 06/23$0.28–$2.00$0.57101
$100.00Dec 18$1.10$2.90$2.00$1.80 06/30$1.55–$3.63$1.8011
$100.00Jan 15$1.05$3.20$2.13$2.04 07/01$1.73–$4.10$2.0428
$100.00Mar 19$2.60$4.40$3.50$3.90 06/25$3.30–$3.95$3.501
$95.00Jul 17$0.00$1.40$0.70$0.35 05/22$0.23–$0.90$0.354
$95.00Aug 21$0.00$1.80$0.90$0.68 06/11$0.45–$1.30$0.683
$95.00Sep 18$0.00$1.00$0.50$0.40 07/01$0.33–$1.70$0.4019
$95.00Dec 18$0.05$2.70$1.38$1.35 06/30$0.83–$2.90$1.353
$95.00Jan 15$1.00$1.75$1.38$1.75 06/30$1.13–$3.50$1.38220
$90.00Aug 21$0.00$1.70$0.85$0.45 06/22$0.38–$1.18$0.454
$90.00Sep 18$0.00$0.80$0.40$1.10 05/15$0.20–$1.50$0.401
$90.00Dec 18$0.50$1.30$0.90$1.35 06/24$0.50–$2.55$0.9011
$90.00Jan 15$0.25$1.85$1.05--$0.70–$2.88$0.2529
$85.00Sep 18$0.00$1.55$0.78$0.81 05/26$0.23–$1.15$0.781
$85.00Dec 18$0.05$1.20$0.63$1.75 05/15$0.45–$1.98$0.631
$85.00Jan 15$0.05$1.50$0.78--$0.48–$2.13$0.056
$85.00Mar 19$0.00$3.30$1.65$1.85 06/25$1.65–$2.10$1.651
$80.00Jul 17$0.00$1.40$0.70--$0.70–$1.10--1
$80.00Aug 21$0.00$1.55$0.78$0.47 05/28$0.48–$1.10$0.471
$80.00Sep 18$0.00$1.35$0.68$0.55 05/19$0.18–$1.10$0.555
$80.00Dec 18$0.00$1.10$0.55$1.01 06/18$0.25–$1.78$0.553
$80.00Jan 15$0.05$1.20$0.63--$0.35–$2.08$0.0553
$75.00Jan 15$0.00$1.10$0.55$1.25 05/15$0.28–$1.75$0.552
$70.00Jan 15$0.00$2.10$1.05--$0.45–$1.45--8
$65.00Jan 15$0.00$2.00$1.00--$0.53–$1.30--1
$60.00Jan 15$0.00$1.65$0.83--$0.48–$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 185
Total Puts 138
Put/Call Ratio 0.75
Net Difference 47

Prior's Put/Call Breakdown

Total Calls 551
Total Puts 93
Put/Call Ratio 0.17
Net Difference 458

Prior 7-Day Put/Call Summary

Total Calls 2,114
Total Puts 2,288
Average Put/Call Ratio 1.17
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