Tour v297
CBRE
CBRE GROUP INC A
$143.73 +2.26%
$143.69 (-0.03%)🌙
as of 07/07 06:00 PM
(7/7 15:05) ◀
|
Tuesday, July 7, 2026 (6:00pm)
January 2026
|
▶ (7/8 15:05)
◀ 7/7 18:00 ▶

Option Volume

Detail
ℹ
Current (07/07) 542
Calls: 314 (58%)
Puts: 228 (42%)
Prior (07/06) 323
Calls: 185 (57%)
Puts: 138 (43%)
Current vs Prior +67.80%
Calls: +69.73% (Calls)
Puts: +65.22% (Puts)
Prior 7-Day Total 4,465
Calls: 2,064 (46%)
Puts: 2,401 (54%)
Prior 7-Day Average 637
Calls: 294 (46%)
Puts: 343 (54%)
Current vs Prior 7-Day Avg -15.03%
Calls: +6.49%
Puts: -33.53%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/07) $195.8K
Calls: $175.2K (89%)
Puts: $20.6K (11%)
Prior (07/06) $122.8K
Calls: $85.1K (69%)
Puts: $37.7K (31%)
Current vs Prior +59.46%
Calls: +105.82%
Puts: -45.30%
Prior 7-Day Total $2.06M
Calls: $1.42M (69%)
Puts: $639.9K (31%)
Prior 7-Day Average $294.2K
Calls: $202.8K (69%)
Puts: $91.4K (31%)
Current vs Prior 7-Day Avg -33.45%
Calls: -13.60%
Puts: -77.46%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/07) 0.73
Prior (07/06) 0.75
Current vs Prior -2.66%
Prior 7-Day Average 1.26
Current vs Prior 7-Day Avg -42.42%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/07) 22,623
Calls: 14,756 (65%)
Puts: 7,867 (35%)
Prior (07/06) 22,570
Calls: 14,736 (65%)
Puts: 7,834 (35%)
Current vs Prior +0.23%
Prior 7-Day Total 138,644
Calls: 94,544 (68%)
Puts: 44,100 (32%)
Prior 7-Day Average 19,806
Calls: 13,506 (65%)
Puts: 7,350 (35%)
Current vs Prior 7-Day Avg +14.22%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 6.54% | 12.52%6.54% | 12.52%
Prior 7.19% | 13.06%7.19% | 13.06%
Current vs Prior -8.99% | -4.08%-8.99% | -4.08%
Prior 7-Day Avg 8.01% | 13.46%8.00% | 13.46%
Current vs 7-Day Avg -18.30% | -6.93%-18.29% | -6.93%
Prior 7-Day Eod 7.19% | 13.06%-- | --
Current vs 7-Day Eod -8.99% | -4.08%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 14.73% | 11.82%
Calls: 12.17% | 12.32%
Puts: 17.28% | 11.32%
Prior 13.52% | 11.64%
Calls: 18.18% | 13.64%
Puts: 8.85% | 9.63%
Current vs Prior +8.95% | +1.55%
Prior 7-Day Avg 20.73% | 15.19%
Calls: 21.29% | 13.94%
Puts: 20.17% | 16.44%
Current vs 7-Day Avg -28.95% | -22.19%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 89% of dollar volume in calls ($175.2K) vs puts ($20.6K). Elevated premium activity with dollar volume up 59% vs prior. Above-average activity with volume up 68% vs prior. Call-heavy open interest (14,756 calls vs 7,867 puts) suggests bullish 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 NEUTRAL
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 -- of results (avg --%, best --%)

No options available for this category

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. 12 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 1723.3025.80$24.5510.2%--1.00175
$125.00Jul 1717.7020.90$19.3016.6%--1.0036
$115.00Jul 1727.6030.80$29.2011.0%--0.9330
$130.00Jul 1713.4016.10$14.7518.3%10.93290
$135.00Jul 178.3011.00$9.6528.0%20.85529
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 176.507.90$7.2019.4%--0.7683
$145.00Jul 173.104.50$3.8036.8%--0.56311

Most actively traded options today. High liquidity = easy entry/exit. 21 active (total vol 438, top 197)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Jul 171.703.50$2.6069.2%1970.45675
$140.00Jul 175.006.20$5.6021.4%230.69854
$150.00Aug 215.006.40$5.7024.6%180.42261
$140.00Aug 218.9011.20$10.0522.9%30.61130
$135.00Jul 178.3011.00$9.6528.0%20.85529
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Jul 170.150.45$0.30100.0%700.07370
$135.00Jul 170.501.00$0.7566.7%650.151.3K
$120.00Aug 210.951.60$1.2751.2%290.11103
$120.00Jul 170.000.30$0.15200.0%90.0392
$130.00Aug 212.352.95$2.6522.6%80.2122

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 9 strikes (avg 22.9%, max 82.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$170.00Jul 17Aug 2169.9%38.3%82.7%1177
$165.00Jul 17Aug 2145.7%40.2%13.6%344
$160.00Jul 17Aug 2143.0%38.5%11.5%1118
$155.00Jul 17Aug 2141.8%39.4%6.1%--112
$130.00Jul 17Aug 2141.5%40.4%2.7%2440
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$115.00Jul 17Aug 2181.5%52.4%55.5%--86
$120.00Jul 17Aug 2158.3%45.1%29.2%38195
$130.00Jul 17Aug 2141.5%40.4%2.7%78392
$125.00Jul 17Aug 2143.8%42.8%2.4%--471

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 20 found (best R:R 32.33, avg 6.65)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$160.00$165.00Jul 17$0.15$4.85$0.1532.33$160.15
$155.00$160.00Jul 17$0.40$4.60$0.4011.50$155.40
$150.00$155.00Jul 17$0.50$4.50$0.509.00$150.50
$160.00$165.00Aug 21$0.63$4.37$0.636.94$160.63
$165.00$170.00Aug 21$0.85$4.15$0.854.88$165.85
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$130.00$125.00Jul 17$0.20$4.80$0.2024.00$129.80
$135.00$130.00Jul 17$0.45$4.55$0.4510.11$134.55
$125.00$120.00Aug 21$0.58$4.42$0.587.62$124.42
$130.00$125.00Aug 21$0.80$4.20$0.805.25$129.20
$140.00$135.00Jul 17$0.95$4.05$0.954.26$139.05

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 25 found (best R:R 13.29, avg 1.91)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$115.00$120.00Jul 17$4.65$4.65$0.3513.29$119.65
$125.00$130.00Jul 17$4.55$4.55$0.4510.11$129.55
$130.00$135.00Aug 21$4.50$4.50$0.509.00$134.50
$135.00$140.00Jul 17$4.05$4.05$0.954.26$139.05
$135.00$140.00Aug 21$3.15$3.15$1.851.70$138.15
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$150.00$145.00Jul 17$3.40$3.40$1.602.13$146.60
$145.00$140.00Jul 17$2.10$2.10$2.900.72$142.90
$140.00$135.00Aug 21$1.70$1.70$3.300.52$138.30
$135.00$130.00Aug 21$1.35$1.35$3.650.37$133.65
$140.00$135.00Jul 17$0.95$0.95$4.050.23$139.05

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 15 found (avg debit $2.78, cheapest $0.53)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$170.00Jul 17Aug 21$0.5369.9%38.3%
$165.00Jul 17Aug 21$1.8045.7%40.2%
$160.00Jul 17Aug 21$2.2843.0%38.5%
$130.00Jul 17Aug 21$2.9541.5%40.4%
$155.00Jul 17Aug 21$3.2041.8%39.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$115.00Jul 17Aug 21$0.9081.5%52.4%
$120.00Jul 17Aug 21$1.1258.3%45.1%
$125.00Jul 17Aug 21$1.7543.8%42.8%
$130.00Jul 17Aug 21$2.3541.5%40.4%
$135.00Jul 17Aug 21$3.2538.2%39.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 11 found (cheapest 4.45% of stock, avg 11.04%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$145.00Jul 17$2.60$3.80$6.40$138.60$151.404.45%
$140.00Jul 17$5.60$1.70$7.30$132.70$147.305.08%
$150.00Jul 17$1.20$7.20$8.40$141.60$158.405.84%
$135.00Jul 17$9.65$0.75$10.40$124.60$145.407.24%
$130.00Jul 17$14.75$0.30$15.05$114.95$145.0510.47%
$140.00Aug 21$10.05$5.70$15.75$124.25$155.7510.96%
$135.00Aug 21$13.20$4.00$17.20$117.80$152.2011.97%
$125.00Jul 17$19.30$0.10$19.40$105.60$144.4013.50%
$130.00Aug 21$17.70$2.65$20.35$109.65$150.3514.16%
$120.00Jul 17$24.55$0.15$24.70$95.30$144.7017.18%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 40 found (cheapest 0.42% of stock, avg 3.19%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$160.00$130.00Jul 17$0.30$0.30$0.60$129.40$160.60
$170.00$130.00Jul 17$0.57$0.30$0.87$129.13$170.87
$155.00$130.00Jul 17$0.70$0.30$1.00$129.00$156.00
$160.00$135.00Jul 17$0.30$0.75$1.05$133.95$161.05
$170.00$135.00Jul 17$0.57$0.75$1.32$133.68$171.32
$155.00$135.00Jul 17$0.70$0.75$1.45$133.55$156.45
$150.00$130.00Jul 17$1.20$0.30$1.50$128.50$151.50
$150.00$135.00Jul 17$1.20$0.75$1.95$133.05$151.95
$160.00$140.00Jul 17$0.30$1.70$2.00$138.00$162.00
$170.00$140.00Jul 17$0.57$1.70$2.27$137.73$172.27

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 45 found (best R:R 5.67, avg credit $2.34)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
125/130135/140Jul 17$4.25$0.755.67$125.75$139.25
125/130135/140Aug 21$3.95$1.053.76$126.05$138.95
145/150155/160Jul 17$3.80$1.203.17$146.20$158.80
120/125135/140Aug 21$3.73$1.272.94$121.27$138.73
130/135140/145Aug 21$3.70$1.302.85$131.30$143.70
135/140145/150Aug 21$3.70$1.302.85$136.30$148.70
145/150160/165Jul 17$3.55$1.452.45$146.45$163.55
135/140150/155Aug 21$3.50$1.502.33$136.50$153.50
130/135140/145Jul 17$3.45$1.552.23$131.55$143.45
130/135145/150Aug 21$3.35$1.652.03$131.65$148.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 24 found (best R:R 49.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$150.00$155.00$160.00Jul 17$0.10$4.9049.00
$145.00$150.00$155.00Aug 21$0.20$4.8024.00
$155.00$160.00$165.00Jul 17$0.25$4.7519.00
$140.00$145.00$150.00Aug 21$0.35$4.6513.29
$150.00$155.00$160.00Aug 21$0.48$4.529.42
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$115.00$120.00$125.00Jul 17$0.15$4.8532.33
$120.00$125.00$130.00Aug 21$0.22$4.7821.73
$120.00$125.00$130.00Jul 17$0.25$4.7519.00
$125.00$130.00$135.00Jul 17$0.25$4.7519.00
$130.00$135.00$140.00Aug 21$0.35$4.6513.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 25 found (best net $--, 18 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$160.00$165.001:2Jul 17$0.00$5.00
$150.00$155.001:2Jul 17-$0.20$4.80
$165.00$170.001:2Aug 21-$0.25$4.75
$165.00$170.001:2Jul 17-$0.99$4.01
$155.00$160.001:2Aug 21-$1.26$3.74
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$125.00$120.001:2Jul 17-$0.20$4.80
$150.00$145.001:2Jul 17-$0.40$4.60
$120.00$115.001:2Jul 17-$0.55$4.45
$125.00$120.001:2Aug 21-$0.69$4.31
$130.00$125.001:2Aug 21-$1.05$3.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 10 found (best yield 4.73%, avg 1.52%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$145.00Aug 21$6.800.510.9%4.73%5.61%1436
$150.00Aug 21$5.000.424.4%3.48%7.84%18261
$155.00Aug 21$3.000.327.8%2.09%9.93%--12
$160.00Aug 21$2.250.2411.3%1.57%12.89%127
$145.00Jul 17$1.700.450.9%1.18%2.07%197675
$165.00Aug 21$1.600.1914.8%1.11%15.91%21
$150.00Jul 17$1.000.244.4%0.70%5.06%2154
$170.00Aug 21$0.300.1218.3%0.21%18.49%1--
$160.00Jul 17$0.150.0711.3%0.10%11.42%--91
$155.00Jul 17$0.100.147.8%0.07%7.91%--100

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. 191 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 $90.00 07-17 call last traded $45.78 on 06/15 (now $52.50/$55.70) — try a limit near $52.50. Also watch the $95.00 09-18 call last traded $39.90 on 06/08 (now $48.50/$51.70) — try a limit near $48.50; the $90.00 08-21 call last traded $37.60 on 06/03 (now $52.40/$56.50) — try a limit near $52.40. Most tradeable put: the $135.00 01-15 put last traded $11.35 on 07/01 (now $8.90/$9.70) — try a limit near $9.30.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$145.00Jul 17$1.70$3.50$2.60$2.20 07/02$0.93–$2.70$2.20675
$145.00Aug 21$6.80$8.60$7.70$6.70 07/02$3.63–$7.70$6.80436
$145.00Sep 18$8.10$10.60$9.35$6.90 06/26$4.80–$9.35$8.10127
$145.00Dec 18$13.00$16.40$14.70$13.40 07/02$9.30–$14.70$13.409
$145.00Jan 15$14.90$17.30$16.10$13.20 07/01$10.35–$16.10$14.9069
$145.00Mar 19$17.00$21.00$19.00$14.50 07/01$14.45–$19.00$17.001
$140.00Jul 17$5.00$6.20$5.60$3.90 07/02$1.98–$5.60$5.00854
$140.00Aug 21$8.90$11.20$10.05$8.80 07/02$4.75–$10.05$8.90130
$140.00Sep 18$11.20$13.30$12.25$10.11 07/02$6.55–$12.25$11.2069
$140.00Jan 15$17.70$20.10$18.90$14.90 06/10$12.35–$18.90$17.7079
$150.00Jul 17$1.00$1.40$1.20$1.11 07/02$0.63–$1.70$1.11154
$150.00Aug 21$5.00$6.40$5.70$4.30 07/02$2.40–$5.70$5.00261
$150.00Sep 18$6.10$7.80$6.95$5.33 07/01$3.65–$6.95$6.107.0K
$150.00Dec 18$11.80$13.80$12.80$10.10 07/01$7.75–$12.80$11.8017
$150.00Jan 15$13.00$15.00$14.00$12.10 07/02$8.35–$14.00$13.00970
$135.00Jul 17$8.30$11.00$9.65$7.73 07/02$3.03–$9.65$8.30529
$135.00Aug 21$12.10$14.30$13.20$11.70 07/02$6.75–$13.20$12.1036
$135.00Sep 18$14.60$16.40$15.50$13.30 07/02$8.55–$15.50$14.6059
$135.00Dec 18$19.10$21.40$20.25$17.20 07/01$13.35–$20.25$19.105
$135.00Jan 15$20.60$23.00$21.80$18.60 07/01$14.50–$21.80$20.6030
$155.00Jul 17$0.10$1.30$0.70$0.40 07/01$0.28–$0.90$0.40100
$155.00Aug 21$3.00$4.80$3.90$2.20 06/24$1.55–$3.90$3.0012
$155.00Sep 18$4.10$6.60$5.35$3.20 06/25$2.78–$5.35$4.10120
$155.00Dec 18$9.50$11.20$10.35--$6.45–$10.35$9.503
$155.00Jan 15$11.00$13.30$12.15$8.60 06/29$7.35–$12.15$11.0071
$130.00Jul 17$13.40$16.10$14.75$11.35 07/02$5.30–$14.75$13.40290
$130.00Aug 21$16.40$19.00$17.70$14.70 07/02$8.85–$17.70$16.40150
$130.00Sep 18$17.90$20.50$19.20$16.70 07/02$10.75–$19.20$17.9054
$130.00Dec 18$21.70$24.90$23.30$20.00 07/01$15.70–$23.30$21.702
$130.00Jan 15$23.60$26.10$24.85$18.64 06/30$16.60–$24.85$23.6040
$130.00Mar 19$26.60$29.40$28.00$25.30 07/02$21.55–$28.00$26.605
$160.00Jul 17$0.15$0.45$0.30$0.15 06/26$0.13–$0.85$0.1591
$160.00Aug 21$2.25$2.90$2.58$1.84 07/01$1.30–$2.58$2.2527
$160.00Sep 18$3.20$4.90$4.05$3.00 07/02$2.13–$4.05$3.2075
$160.00Dec 18$7.00$10.20$8.60$6.20 06/17$5.40–$8.60$7.005
$160.00Jan 15$9.20$10.30$9.75$9.00 07/02$6.10–$9.75$9.2088
$160.00Mar 19$10.80$14.50$12.65$9.50 06/25$9.35–$12.65$10.801
$125.00Jul 17$17.70$20.90$19.30$15.65 07/02$8.35–$19.30$17.7036
$125.00Aug 21$20.60$23.10$21.85$10.20 05/28$11.90–$21.85$20.606
$125.00Sep 18$21.80$24.30$23.05$14.40 06/05$13.55–$23.05$21.8010
$125.00Dec 18$25.00$28.40$26.70$18.15 05/15$18.40–$26.70$25.002
$125.00Jan 15$26.00$29.50$27.75$19.25 06/22$19.25–$27.75$26.009
$165.00Jul 17$0.00$0.30$0.15$0.14 06/30$0.10–$1.22$0.1443
$165.00Aug 21$1.60$2.30$1.95$0.70 05/28$0.83–$1.95$1.601
$165.00Sep 18$1.70$3.70$2.70$1.80 06/30$1.58–$2.70$1.8082
$165.00Dec 18$5.60$8.00$6.80$5.10 06/17$4.50–$6.80$5.603
$165.00Jan 15$6.60$8.90$7.75$6.30 07/02$5.15–$7.75$6.60128
$120.00Jul 17$23.30$25.80$24.55$16.50 06/30$12.35–$24.55$23.30175
$120.00Aug 21$24.50$27.50$26.00$15.31 06/22$15.35–$26.00$24.505
$120.00Sep 18$26.00$28.50$27.25$22.60 07/01$16.85–$27.25$26.0098
$120.00Jan 15$29.60$33.10$31.35$22.00 06/18$22.15–$31.35$29.6037
$170.00Jul 17$0.00$1.15$0.57$1.94 05/28$0.10–$0.98$0.57177
$170.00Sep 18$1.15$3.20$2.17$1.00 06/15$0.90–$2.17$1.15169
$170.00Dec 18$4.30$7.10$5.70$4.08 06/22$3.58–$5.70$4.305
$170.00Jan 15$5.30$7.90$6.60$5.10 06/26$4.25–$6.60$5.30173
$115.00Jul 17$27.60$30.80$29.20$20.51 06/24$16.70–$29.20$27.6030
$115.00Dec 18$32.50$36.10$34.30--$24.55–$34.30$32.501
$115.00Jan 15$33.00$36.90$34.95$31.50 07/01$25.35–$34.95$33.007
$115.00Mar 19$35.60$39.50$37.55$31.12 06/29$30.70–$37.55$35.601
$175.00Jul 17$0.00$0.45$0.23--$0.08–$0.88--2
$175.00Sep 18$0.75$2.45$1.60$1.15 06/26$0.68–$1.70$1.1557
$175.00Jan 15$4.10$7.30$5.70$3.69 06/03$3.88–$5.70$4.10136
$110.00Jul 17$32.50$35.80$34.15$24.87 06/17$21.40–$34.15$32.505
$110.00Dec 18$36.60$40.20$38.40$29.90 06/11$28.15–$38.40$36.602
$110.00Jan 15$37.10$40.90$39.00$32.50 06/24$28.95–$39.00$37.1010
$180.00Sep 18$0.30$1.85$1.08$0.95 07/01$0.65–$1.40$0.9552
$180.00Dec 18$2.40$4.90$3.65$2.10 05/27$2.38–$3.85$2.4015
$180.00Jan 15$3.10$5.70$4.40$3.91 07/01$2.93–$4.60$3.9154
$105.00Jul 17$37.20$40.80$39.00$28.50 06/08$26.10–$39.00$37.201
$105.00Dec 18$40.90$44.50$42.70$33.65 06/11$31.90–$42.70$40.902
$105.00Jan 15$41.60$45.10$43.35$27.47 06/01$32.85–$43.35$41.602
$185.00Sep 18$0.20$2.05$1.13$0.95 05/18$0.53–$1.58$0.958
$185.00Dec 18$2.15$4.70$3.43$1.70 05/27$1.68–$3.43$2.155
$185.00Jan 15$2.40$5.80$4.10$2.00 05/21$2.55–$4.10$2.4043
$100.00Jul 17$42.10$45.80$43.95$27.00 05/28$30.65–$43.95$42.103
$100.00Sep 18$43.30$46.90$45.10$33.45 06/18$33.00–$45.10$43.301
$100.00Jan 15$45.80$49.50$47.65$41.31 06/09$36.65–$47.65$45.8016
$190.00Sep 18$0.10$1.30$0.70$0.40 05/28$0.35–$1.10$0.409
$190.00Dec 18$1.50$3.70$2.60$1.75 06/17$1.43–$2.70$1.755
$190.00Jan 15$2.90$3.40$3.15$2.69 07/01$2.13–$3.25$2.90194
$190.00Mar 19$3.80$6.00$4.90$4.48 07/01$3.63–$5.10$4.481
$95.00Sep 18$48.50$51.70$50.10$39.90 06/08$37.35–$50.10$48.501
$195.00Aug 21$0.00$1.80$0.90$0.15 07/01$0.18–$1.15$0.152
$195.00Sep 18$0.05$2.00$1.02$0.90 05/11$0.30–$1.27$0.904
$195.00Dec 18$1.15$3.10$2.13$1.05 05/27$1.45–$2.30$1.152
$195.00Jan 15$1.55$3.20$2.38$1.85 06/16$1.65–$3.08$1.8519
$90.00Jul 17$52.50$55.70$54.10$45.78 06/15$40.40–$54.10$52.501
$90.00Aug 21$52.40$56.50$54.45$37.60 06/03$41.80–$54.45$52.402
$90.00Jan 15$54.80$58.60$56.70--$45.10–$56.70$54.801
$200.00Sep 18$0.00$1.95$0.98$0.20 06/02$0.23–$1.20$0.205
$200.00Dec 18$0.55$2.45$1.50--$1.22–$2.17$0.552
$200.00Jan 15$2.00$2.50$2.25$1.50 06/16$1.33–$2.42$2.0034
$210.00Sep 18$0.00$0.75$0.38--$0.15–$1.15--2
$210.00Dec 18$0.70$1.85$1.27$1.50 05/12$0.60–$1.50$1.273
$210.00Jan 15$0.70$3.30$2.00$1.00 06/16$0.93–$2.00$1.0010
$220.00Sep 18$0.00$1.75$0.88--$0.35–$0.93--3
$220.00Dec 18$0.05$1.40$0.73$0.59 06/01$0.38–$1.27$0.594
$220.00Jan 15$0.05$1.90$0.98$0.75 06/11$0.68–$1.53$0.7554
$60.00Jan 15$83.30$87.30$85.30--$72.15–$85.30$83.303
$230.00Sep 18$0.00$0.75$0.38--$0.08–$1.10--3
PUTS (91)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$145.00Jul 17$3.10$4.50$3.80$19.00 05/29$3.80–$15.25$3.80311
$145.00Aug 21$7.50$8.40$7.95$17.48 06/05$7.95–$17.20$7.952
$145.00Sep 18$8.20$10.00$9.10$14.50 06/16$9.10–$18.35$9.1044
$145.00Dec 18$11.90$13.70$12.80--$12.80–$21.10$11.901
$145.00Jan 15$13.30$15.10$14.20$24.16 05/29$14.20–$21.70$14.2023
$140.00Jul 17$1.35$2.05$1.70$3.40 07/02$1.70–$11.40$1.70295
$140.00Aug 21$5.20$6.20$5.70$8.00 07/01$5.70–$13.70$5.7035
$140.00Sep 18$6.50$7.80$7.15$12.60 06/17$7.15–$14.95$7.1548
$140.00Dec 18$9.40$11.30$10.35$20.00 05/28$10.35–$18.00$10.351
$140.00Jan 15$10.90$12.00$11.45$22.76 06/02$11.45–$18.60$11.4554
$140.00Mar 19$12.70$15.30$14.00--$14.00–$14.00—$12.702
$150.00Jul 17$6.50$7.90$7.20$15.50 06/09$7.20–$19.85$7.2083
$150.00Sep 18$11.10$13.00$12.05$14.00 05/12$12.05–$21.95$12.0510
$150.00Dec 18$15.10$17.00$16.05--$16.05–$24.65$15.101
$150.00Jan 15$15.90$18.30$17.10$17.05 05/12$17.10–$25.15$17.05411
$150.00Mar 19$16.80$20.90$18.85$21.00 07/01$18.85–$23.60$18.851
$135.00Jul 17$0.50$1.00$0.75$1.57 07/02$0.75–$7.60$0.751.3K
$135.00Aug 21$3.50$4.50$4.00$5.65 07/01$4.00–$10.35$4.0028
$135.00Sep 18$4.70$6.00$5.35$7.10 07/01$5.35–$11.90$5.35134
$135.00Jan 15$8.90$9.70$9.30$11.35 07/01$9.30–$16.10$9.30355
$155.00Sep 18$14.30$16.70$15.50$24.30 06/08$15.50–$26.00$15.5058
$155.00Dec 18$16.80$21.10$18.95--$18.95–$28.30$16.801
$155.00Jan 15$18.40$20.70$19.55--$19.55–$28.85$18.4012
$130.00Jul 17$0.15$0.45$0.30$0.68 07/02$0.30–$5.00$0.30370
$130.00Aug 21$2.35$2.95$2.65$3.82 07/01$2.65–$7.85$2.6522
$130.00Sep 18$2.30$4.50$3.40$4.31 07/02$3.40–$9.20$3.4028
$130.00Dec 18$5.50$7.20$6.35$12.95 05/15$6.35–$13.00$6.352
$130.00Jan 15$7.20$8.00$7.60$11.40 06/09$7.60–$13.60$7.6039
$160.00Sep 18$17.40$20.20$18.80--$18.80–$30.40$17.401
$160.00Jan 15$21.60$23.80$22.70--$22.70–$32.85$21.6031
$125.00Jul 17$0.05$0.15$0.10$0.33 07/02$0.10–$3.28$0.10455
$125.00Aug 21$1.50$2.20$1.85$2.45 07/02$1.85–$5.90$1.8516
$125.00Sep 18$1.60$3.30$2.45$3.62 07/01$2.45–$7.35$2.4545
$125.00Dec 18$4.10$5.70$4.90$6.55 07/01$4.90–$10.70$4.9011
$125.00Jan 15$4.70$6.40$5.55$10.40 06/08$5.55–$11.25$5.5546
$165.00Sep 18$21.40$24.10$22.75$23.60 05/12$22.75–$35.05$22.751
$165.00Dec 18$24.10$27.10$25.60--$25.60–$36.20$24.101
$165.00Jan 15$25.10$27.20$26.15--$26.15–$36.45$25.1011
$120.00Jul 17$0.00$0.30$0.15$0.13 07/02$0.10–$2.17$0.1392
$120.00Aug 21$0.95$1.60$1.27$1.73 07/01$1.27–$4.40$1.27103
$120.00Sep 18$1.60$2.30$1.95$4.27 06/09$1.95–$5.40$1.95173
$120.00Dec 18$2.75$4.40$3.58$5.36 07/01$3.58–$8.65$3.5838
$120.00Jan 15$3.60$5.00$4.30$8.00 06/10$4.30–$9.25$4.3062
$120.00Mar 19$5.80$8.00$6.90$7.20 07/02$6.90–$9.20$6.902
$170.00Jan 15$28.00$31.90$29.95$30.50 05/12$29.95–$41.00$29.954
$115.00Jul 17$0.00$0.70$0.35$0.11 07/01$0.10–$1.65$0.1173
$115.00Aug 21$0.55$1.95$1.25$1.05 07/01$1.25–$3.20$1.0513
$115.00Sep 18$0.45$2.30$1.38$1.69 07/01$1.38–$4.25$1.381.8K
$115.00Dec 18$2.15$3.40$2.78$4.70 06/30$2.78–$7.00$2.7810
$115.00Jan 15$2.65$4.00$3.33$7.10 06/22$3.33–$7.45$3.3341
$175.00Jan 15$32.10$35.90$34.00$34.30 05/12$34.00–$45.35$34.0050
$110.00Jul 17$0.00$0.15$0.08$0.24 06/23$0.05–$1.00$0.0834
$110.00Aug 21$0.15$0.70$0.43$2.00 06/18$0.43–$2.33$0.4347
$110.00Sep 18$0.25$2.15$1.20$4.30 05/29$1.15–$3.15$1.2013
$110.00Dec 18$2.10$2.85$2.48$3.60 06/30$2.48–$5.65$2.4827
$110.00Jan 15$2.15$3.10$2.63$4.10 06/30$2.63–$6.25$2.6358
$110.00Mar 19$3.70$5.50$4.60$5.30 06/29$4.60–$6.15$4.607
$105.00Jul 17$0.00$0.65$0.33$1.10 06/03$0.08–$1.13$0.3322
$105.00Aug 21$0.05$1.85$0.95--$0.60–$1.88$0.051
$105.00Sep 18$0.05$2.05$1.05$1.40 06/23$0.43–$2.33$1.05191
$105.00Dec 18$1.10$1.90$1.50$2.90 06/30$1.50–$4.55$1.5098
$105.00Jan 15$1.30$2.25$1.78$4.60 06/05$1.78–$4.75$1.7814
$105.00Mar 19$1.85$4.80$3.33$4.90 06/25$3.33–$4.95$3.332
$100.00Jul 17$0.00$0.30$0.15$0.10 06/24$0.05–$0.93$0.1016
$100.00Aug 21$0.00$1.80$0.90$0.85 06/22$0.45–$1.58$0.8511
$100.00Sep 18$0.00$1.95$0.98$1.00 06/23$0.28–$2.00$0.98101
$100.00Dec 18$0.55$1.70$1.13$1.80 06/30$1.13–$3.63$1.1311
$100.00Jan 15$1.00$1.75$1.38$2.04 07/01$1.38–$4.10$1.3828
$100.00Mar 19$1.25$4.10$2.68$3.90 06/25$2.68–$3.95$2.681
$95.00Jul 17$0.00$1.40$0.70$0.35 05/22$0.23–$0.90$0.354
$95.00Aug 21$0.00$1.75$0.88$0.68 06/11$0.45–$1.30$0.683
$95.00Sep 18$0.00$1.90$0.95$0.40 07/01$0.33–$1.70$0.4019
$95.00Dec 18$0.05$1.10$0.58$1.35 06/30$0.58–$2.90$0.583
$95.00Jan 15$0.45$1.40$0.93$1.75 06/30$0.93–$3.45$0.93220
$90.00Aug 21$0.00$1.65$0.83$0.45 06/22$0.38–$1.18$0.454
$90.00Sep 18$0.00$1.75$0.88$1.10 05/15$0.20–$1.50$0.881
$90.00Dec 18$0.05$0.95$0.50$1.35 06/24$0.50–$2.55$0.5011
$90.00Jan 15$0.05$1.00$0.53--$0.53–$2.83$0.0529
$85.00Sep 18$0.00$1.75$0.88$0.81 05/26$0.23–$1.15$0.811
$85.00Dec 18$0.05$0.65$0.35$1.75 05/15$0.35–$1.55$0.351
$85.00Jan 15$0.05$0.85$0.45--$0.45–$2.03$0.056
$85.00Mar 19$0.00$2.60$1.30$1.85 06/25$1.30–$2.10$1.301
$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$0.75$0.38$0.55 05/19$0.18–$1.10$0.385
$80.00Dec 18$0.00$0.55$0.28$1.01 06/18$0.25–$1.78$0.283
$80.00Jan 15$0.00$0.70$0.35--$0.35–$1.70--53
$75.00Jan 15$0.00$2.15$1.08$1.25 05/15$0.28–$1.63$1.082
$70.00Jan 15$0.00$2.10$1.05--$0.45–$1.45--8
$65.00Jan 15$0.00$1.75$0.88--$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 314
Total Puts 228
Put/Call Ratio 0.73
Net Difference 86

Prior's Put/Call Breakdown

Total Calls 185
Total Puts 138
Put/Call Ratio 0.75
Net Difference 47

Prior 7-Day Put/Call Summary

Total Calls 2,064
Total Puts 2,401
Average Put/Call Ratio 1.26
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