Tour v303
CBRE
CBRE GROUP INC A
$139.94 -2.64%
(7/8 15:05) ◀
|
Wednesday, July 8, 2026 (6:00pm)
January 2026
|
▶ (7/9 18:00)
◀ 7/8 18:00 ▶

Option Volume

Detail
ℹ
Current (07/08) 403
Calls: 385 (96%)
Puts: 18 (4%)
Prior (07/07) 542
Calls: 314 (58%)
Puts: 228 (42%)
Current vs Prior -25.65%
Calls: +22.61% (Calls)
Puts: -92.11% (Puts)
Prior 7-Day Total 4,871
Calls: 2,261 (46%)
Puts: 2,610 (54%)
Prior 7-Day Average 695
Calls: 323 (46%)
Puts: 372 (54%)
Current vs Prior 7-Day Avg -42.09%
Calls: +19.20%
Puts: -95.17%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/08) $235.9K
Calls: $232.1K (98%)
Puts: $3.8K (2%)
Prior (07/07) $195.8K
Calls: $175.2K (89%)
Puts: $20.6K (11%)
Current vs Prior +20.48%
Calls: +32.47%
Puts: -81.48%
Prior 7-Day Total $2.20M
Calls: $1.55M (70%)
Puts: $650.3K (30%)
Prior 7-Day Average $314.3K
Calls: $221.4K (70%)
Puts: $92.9K (30%)
Current vs Prior 7-Day Avg -24.94%
Calls: +4.84%
Puts: -95.89%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/08) 0.05
Prior (07/07) 0.73
Current vs Prior -93.56%
Prior 7-Day Average 1.34
Current vs Prior 7-Day Avg -96.51%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/08) 22,814
Calls: 14,905 (65%)
Puts: 7,909 (35%)
Prior (07/07) 22,623
Calls: 14,756 (65%)
Puts: 7,867 (35%)
Current vs Prior +0.84%
Prior 7-Day Total 152,284
Calls: 100,317 (66%)
Puts: 51,967 (34%)
Prior 7-Day Average 21,754
Calls: 14,331 (66%)
Puts: 7,423 (34%)
Current vs Prior 7-Day Avg +4.87%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 6.92% | 13.08%6.92% | 13.08%
Prior 6.54% | 12.52%6.54% | 12.52%
Current vs Prior +5.77% | +4.42%+5.77% | +4.42%
Prior 7-Day Avg 7.62% | 13.21%7.62% | 13.21%
Current vs 7-Day Avg -9.26% | -1.02%-9.25% | -1.03%
Prior 7-Day Eod 6.54% | 12.52%-- | --
Current vs 7-Day Eod +5.77% | +4.42%-- | --
Sentiment BEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 14.27% | 12.10%
Calls: 20.29% | 12.20%
Puts: 8.26% | 12.00%
Prior 14.73% | 11.82%
Calls: 12.17% | 12.32%
Puts: 17.28% | 11.32%
Current vs Prior -3.12% | +2.37%
Prior 7-Day Avg 17.63% | 14.75%
Calls: 19.21% | 14.29%
Puts: 16.04% | 15.20%
Current vs 7-Day Avg -19.06% | -17.94%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 98% of dollar volume in calls ($232.1K) vs puts ($3.8K). Extreme bullish P/C ratio of 0.05 - heavy call buying (385 calls vs 18 puts). P/C ratio dropping 94% - sentiment shifting bullish. Call-heavy open interest (14,905 calls vs 7,909 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 BULLISH
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 1 of results (avg 9.5%, best 9.5%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Jul 176.006.60$6.309.5%--0.71311

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. 11 found (avg delta 0.77, highest 0.99)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Jul 1724.0026.90$25.4511.4%--0.9930
$120.00Jul 1718.9021.90$20.4014.7%--0.98175
$125.00Jul 1714.0017.00$15.5019.4%--0.9436
$130.00Jul 179.6011.80$10.7020.6%--0.84290
$135.00Jul 175.407.80$6.6036.4%1700.75530
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 179.4011.50$10.4520.1%--0.8683
$145.00Jul 176.006.60$6.309.5%--0.71311

Most actively traded options today. High liquidity = easy entry/exit. 13 active (total vol 381, top 171)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Aug 215.506.30$5.9013.6%1710.44436
$135.00Jul 175.407.80$6.6036.4%1700.75530
$160.00Jul 170.000.25$0.13192.3%110.0391
$150.00Jul 170.450.75$0.6050.0%100.14154
$140.00Jul 172.903.70$3.3024.2%30.52868
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Jul 171.051.40$1.2328.5%40.251.4K
$120.00Aug 211.201.70$1.4534.5%20.13116
$120.00Jul 170.000.15$0.08187.5%10.0287
$140.00Jul 172.753.40$3.0821.1%10.48293

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 18.4%, max 34.0%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$130.00Jul 17Aug 2149.5%40.5%22.1%--439
$155.00Jul 17Aug 2146.5%40.6%14.6%--112
$160.00Jul 17Aug 2145.3%41.0%10.5%11119
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$115.00Jul 17Aug 2159.9%44.7%34.0%--86
$130.00Jul 17Aug 2149.5%40.5%22.1%--400
$120.00Jul 17Aug 2148.6%42.9%13.3%3203
$125.00Jul 17Aug 2146.9%41.9%11.9%--471

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 21 found (best R:R 28.41, avg 6.33)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$150.00$155.00Jul 17$0.20$4.80$0.2024.00$150.20
$155.00$160.00Jul 17$0.27$4.73$0.2717.52$155.27
$155.00$160.00Aug 21$0.88$4.12$0.884.68$155.88
$145.00$150.00Jul 17$0.95$4.05$0.954.26$145.95
$150.00$155.00Aug 21$1.27$3.73$1.272.94$151.27
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$125.00$120.00Jul 17$0.17$4.83$0.1728.41$124.83
$135.00$130.00Jul 17$0.30$4.70$0.3015.67$134.70
$120.00$115.00Aug 21$0.52$4.48$0.528.62$119.48
$130.00$125.00Jul 17$0.68$4.32$0.686.35$129.32
$125.00$120.00Aug 21$0.88$4.12$0.884.68$124.12

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 25 found (best R:R 49.00, avg 3.79)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$120.00$125.00Jul 17$4.90$4.90$0.1049.00$124.90
$125.00$130.00Jul 17$4.80$4.80$0.2024.00$129.80
$130.00$135.00Jul 17$4.10$4.10$0.904.56$134.10
$135.00$140.00Jul 17$3.30$3.30$1.701.94$138.30
$130.00$135.00Aug 21$3.05$3.05$1.951.56$133.05
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$150.00$145.00Jul 17$4.15$4.15$0.854.88$145.85
$145.00$140.00Jul 17$3.22$3.22$1.781.81$141.78
$140.00$135.00Aug 21$2.10$2.10$2.900.72$137.90
$140.00$135.00Jul 17$1.85$1.85$3.150.59$138.15
$135.00$130.00Aug 21$1.60$1.60$3.400.47$133.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 13 found (avg debit $3.08, cheapest $0.85)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$160.00Jul 17Aug 21$1.9245.3%41.0%
$155.00Jul 17Aug 21$2.5346.5%40.6%
$130.00Jul 17Aug 21$3.4549.5%40.5%
$150.00Jul 17Aug 21$3.6039.4%40.6%
$145.00Jul 17Aug 21$4.3539.0%40.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$115.00Jul 17Aug 21$0.8559.9%44.7%
$120.00Jul 17Aug 21$1.3748.6%42.9%
$125.00Jul 17Aug 21$2.0846.9%41.9%
$130.00Jul 17Aug 21$2.5749.5%40.5%
$135.00Jul 17Aug 21$3.8736.6%39.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 11 found (cheapest 4.56% of stock, avg 10.11%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$140.00Jul 17$3.30$3.08$6.38$133.62$146.384.56%
$135.00Jul 17$6.60$1.23$7.83$127.17$142.835.60%
$145.00Jul 17$1.55$6.30$7.85$137.15$152.855.61%
$150.00Jul 17$0.60$10.45$11.05$138.95$161.057.90%
$130.00Jul 17$10.70$0.93$11.63$118.37$141.638.31%
$140.00Aug 21$8.15$7.20$15.35$124.65$155.3510.97%
$125.00Jul 17$15.50$0.25$15.75$109.25$140.7511.25%
$135.00Aug 21$11.10$5.10$16.20$118.80$151.2011.58%
$130.00Aug 21$14.15$3.50$17.65$112.35$147.6512.61%
$120.00Jul 17$20.40$0.08$20.48$99.52$140.4814.63%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 32 found (cheapest 0.46% of stock, avg 4.03%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$155.00$125.00Jul 17$0.40$0.25$0.65$124.35$155.65
$150.00$125.00Jul 17$0.60$0.25$0.85$124.15$150.85
$155.00$130.00Jul 17$0.40$0.93$1.33$128.67$156.33
$150.00$130.00Jul 17$0.60$0.93$1.53$128.47$151.53
$155.00$135.00Jul 17$0.40$1.23$1.63$133.37$156.63
$145.00$125.00Jul 17$1.55$0.25$1.80$123.20$146.80
$150.00$135.00Jul 17$0.60$1.23$1.83$133.17$151.83
$145.00$130.00Jul 17$1.55$0.93$2.48$127.52$147.48
$145.00$135.00Jul 17$1.55$1.23$2.78$132.22$147.78
$155.00$140.00Jul 17$0.40$3.08$3.48$136.52$158.48

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 45 found (best R:R 7.62, avg credit $2.54)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
145/150155/160Jul 17$4.42$0.587.62$145.58$159.42
120/125130/135Jul 17$4.27$0.735.85$120.73$134.27
125/130135/140Aug 21$4.12$0.884.68$125.88$139.12
125/130135/140Jul 17$3.98$1.023.90$126.02$138.98
120/125130/135Aug 21$3.93$1.073.67$121.07$133.93
130/135140/145Aug 21$3.85$1.153.35$131.15$143.85
120/125135/140Aug 21$3.83$1.173.27$121.17$138.83
135/140145/150Aug 21$3.80$1.203.17$136.20$148.80
115/120130/135Aug 21$3.57$1.432.50$116.43$133.57
140/145155/160Jul 17$3.49$1.512.31$141.51$158.49

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 22 found (best R:R 49.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$120.00$125.00$130.00Jul 17$0.10$4.9049.00
$130.00$135.00$140.00Aug 21$0.10$4.9049.00
$115.00$120.00$125.00Jul 17$0.15$4.8532.33
$155.00$160.00$165.00Jul 17$0.29$4.7116.24
$150.00$155.00$160.00Aug 21$0.39$4.6111.82
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$115.00$120.00$125.00Jul 17$0.17$4.8328.41
$120.00$125.00$130.00Aug 21$0.29$4.7116.24
$115.00$120.00$125.00Aug 21$0.36$4.6412.89
$125.00$130.00$135.00Aug 21$0.43$4.5710.63
$130.00$135.00$140.00Aug 21$0.50$4.509.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 23 found (best net $--, 16 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$135.00$140.001:2Jul 17$0.00$5.00
$160.00$165.001:2Jul 17-$0.17$4.83
$150.00$155.001:2Jul 17-$0.20$4.80
$155.00$160.001:2Aug 21-$1.17$3.83
$150.00$155.001:2Aug 21-$1.66$3.34
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$120.00$115.001:2Jul 17-$0.08$4.92
$120.00$115.001:2Aug 21-$0.41$4.59
$125.00$120.001:2Aug 21-$0.57$4.43
$135.00$130.001:2Jul 17-$0.63$4.37
$130.00$125.001:2Aug 21-$1.16$3.84

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 9 found (best yield 5.43%, avg 2.05%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$140.00Aug 21$7.600.540.0%5.43%5.47%3127
$145.00Aug 21$5.500.443.6%3.93%7.55%171436
$150.00Aug 21$3.800.347.2%2.72%9.90%2273
$140.00Jul 17$2.900.520.0%2.07%2.12%3868
$155.00Aug 21$2.550.2610.8%1.82%12.58%--12
$160.00Aug 21$1.650.2014.3%1.18%15.51%--28
$145.00Jul 17$1.250.303.6%0.89%4.51%1785
$150.00Jul 17$0.450.147.2%0.32%7.51%10154
$155.00Jul 17$0.100.0910.8%0.07%10.83%--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, 164 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 $105.00 12-18 call last traded $33.65 on 06/11 (now $38.00/$40.60) — try a limit near $38.00. Also watch the $115.00 03-19 call last traded $31.12 on 06/29 (now $33.20/$35.60) — try a limit near $33.20; the $105.00 01-15 call last traded $27.47 on 06/01 (now $38.60/$41.40) — try a limit near $38.60. Most tradeable put: the $135.00 01-15 put last traded $11.35 on 07/01 (now $10.20/$11.10) — try a limit near $10.65.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$140.00Jul 17$2.90$3.70$3.30$3.90 07/02$1.98–$5.60$3.30868
$140.00Aug 21$7.60$8.70$8.15$8.80 07/02$4.75–$10.05$8.15127
$140.00Sep 18$9.00$10.60$9.80$10.11 07/02$6.55–$12.25$9.8070
$140.00Jan 15$15.40$17.50$16.45$14.90 06/10$12.35–$18.90$15.4078
$135.00Jul 17$5.40$7.80$6.60$7.73 07/02$3.03–$9.65$6.60530
$135.00Aug 21$10.50$11.70$11.10$11.70 07/02$6.75–$13.20$11.1036
$135.00Sep 18$11.40$13.50$12.45$13.30 07/02$8.55–$15.50$12.4558
$135.00Dec 18$16.50$18.70$17.60$17.20 07/01$13.35–$20.25$17.205
$135.00Jan 15$17.50$19.90$18.70$18.60 07/01$14.50–$21.80$18.6030
$145.00Jul 17$1.25$1.85$1.55$2.20 07/02$0.93–$2.70$1.55785
$145.00Aug 21$5.50$6.30$5.90$6.70 07/02$3.63–$7.70$5.90436
$145.00Sep 18$7.10$8.30$7.70$6.90 06/26$4.80–$9.35$7.10127
$145.00Dec 18$12.00$13.90$12.95$13.40 07/02$9.30–$14.70$12.959
$145.00Jan 15$13.40$15.20$14.30$13.20 07/01$10.35–$16.10$13.4069
$145.00Mar 19$15.20$19.00$17.10$14.50 07/01$14.45–$19.00$15.201
$130.00Jul 17$9.60$11.80$10.70$11.35 07/02$5.30–$14.75$10.70290
$130.00Aug 21$13.10$15.20$14.15$14.70 07/02$8.85–$17.70$14.15149
$130.00Sep 18$14.50$17.00$15.75$16.70 07/02$10.75–$19.20$15.7554
$130.00Dec 18$19.30$21.70$20.50$20.00 07/01$15.70–$23.30$20.002
$130.00Jan 15$20.00$23.20$21.60$18.64 06/30$16.60–$24.85$20.0040
$130.00Mar 19$23.10$27.00$25.05$25.30 07/02$21.55–$28.00$25.055
$150.00Jul 17$0.45$0.75$0.60$1.11 07/02$0.60–$1.70$0.60154
$150.00Aug 21$3.80$4.60$4.20$4.30 07/02$2.40–$5.70$4.20273
$150.00Sep 18$5.20$6.30$5.75$5.33 07/01$3.65–$6.95$5.337.0K
$150.00Dec 18$9.90$11.90$10.90$10.10 07/01$7.75–$12.80$10.1017
$150.00Jan 15$11.20$12.60$11.90$12.10 07/02$8.35–$14.00$11.90986
$125.00Jul 17$14.00$17.00$15.50$15.65 07/02$8.35–$19.30$15.5036
$125.00Aug 21$16.60$19.20$17.90$10.20 05/28$11.90–$21.85$16.606
$125.00Sep 18$18.00$20.40$19.20$14.40 06/05$13.55–$23.05$18.0010
$125.00Dec 18$22.50$25.10$23.80$18.15 05/15$18.40–$26.70$22.502
$125.00Jan 15$23.00$27.00$25.00$19.25 06/22$19.25–$27.75$23.009
$125.00Mar 19$26.60$29.40$28.00--$28.00–$28.00—$26.601
$155.00Jul 17$0.10$0.70$0.40$0.40 07/01$0.28–$0.90$0.40100
$155.00Aug 21$2.55$3.30$2.93$2.20 06/24$1.55–$3.90$2.5512
$155.00Sep 18$3.80$4.90$4.35$3.20 06/25$2.78–$5.35$3.80120
$155.00Dec 18$8.10$10.10$9.10--$6.45–$10.35$8.103
$155.00Jan 15$9.40$11.30$10.35$8.60 06/29$7.35–$12.15$9.4071
$120.00Jul 17$18.90$21.90$20.40$16.50 06/30$12.35–$24.55$18.90175
$120.00Aug 21$20.80$23.20$22.00$15.31 06/22$15.35–$26.00$20.805
$120.00Sep 18$22.00$24.30$23.15$22.60 07/01$16.85–$27.25$22.6097
$120.00Jan 15$26.90$29.90$28.40$22.00 06/18$22.15–$31.35$26.9037
$160.00Jul 17$0.00$0.25$0.13$0.15 06/26$0.13–$0.85$0.1391
$160.00Aug 21$1.65$2.45$2.05$1.84 07/01$1.30–$2.58$1.8428
$160.00Sep 18$2.70$4.10$3.40$3.00 07/02$2.13–$4.05$3.0075
$160.00Dec 18$6.60$8.60$7.60$6.20 06/17$5.40–$8.60$6.605
$160.00Jan 15$7.60$10.20$8.90$9.00 07/02$6.10–$9.75$8.9088
$160.00Mar 19$10.20$13.00$11.60$9.50 06/25$9.35–$12.65$10.201
$115.00Jul 17$24.00$26.90$25.45$20.51 06/24$16.70–$29.20$24.0030
$115.00Dec 18$30.00$32.30$31.15--$24.55–$34.30$30.001
$115.00Jan 15$30.50$34.10$32.30$31.50 07/01$25.35–$34.95$31.507
$115.00Mar 19$33.20$35.60$34.40$31.12 06/29$30.70–$37.55$33.201
$165.00Jul 17$0.00$0.30$0.15$0.14 06/30$0.10–$1.22$0.1442
$165.00Aug 21$1.10$1.80$1.45$0.70 05/28$0.83–$1.95$1.103
$165.00Sep 18$2.00$2.95$2.48$1.80 06/30$1.58–$2.70$2.0082
$165.00Dec 18$5.40$7.30$6.35$5.10 06/17$4.50–$6.80$5.403
$165.00Jan 15$6.30$8.80$7.55$6.30 07/02$5.15–$7.75$6.30128
$110.00Jul 17$28.60$32.20$30.40$24.87 06/17$21.40–$34.15$28.605
$110.00Dec 18$33.70$36.40$35.05$29.90 06/11$28.15–$38.40$33.702
$110.00Jan 15$34.50$37.10$35.80$32.50 06/24$28.95–$39.00$34.5010
$170.00Jul 17$0.00$1.45$0.73$1.94 05/28$0.10–$0.98$0.73177
$170.00Sep 18$1.35$2.45$1.90$1.00 06/15$0.90–$2.17$1.35169
$170.00Dec 18$4.30$6.20$5.25$4.08 06/22$3.58–$5.70$4.305
$170.00Jan 15$5.10$7.30$6.20$5.10 06/26$4.25–$6.60$5.10173
$170.00Aug 21$0.70$1.70$1.20--$1.20–$1.20—$0.701
$105.00Jul 17$33.70$37.20$35.45$28.50 06/08$26.10–$39.00$33.701
$105.00Dec 18$38.00$40.60$39.30$33.65 06/11$31.90–$42.70$38.002
$105.00Jan 15$38.60$41.40$40.00$27.47 06/01$32.85–$43.35$38.602
$175.00Jul 17$0.00$1.40$0.70--$0.08–$0.88--2
$175.00Sep 18$0.95$1.90$1.42$1.15 06/26$0.68–$1.65$1.1557
$175.00Jan 15$4.20$6.20$5.20$3.69 06/03$3.88–$5.70$4.20136
$100.00Jul 17$38.80$42.20$40.50$27.00 05/28$30.65–$43.95$38.803
$100.00Sep 18$40.10$43.40$41.75$33.45 06/18$33.00–$45.10$40.101
$100.00Jan 15$43.00$46.40$44.70$41.31 06/09$36.65–$47.65$43.0016
$180.00Sep 18$0.75$1.85$1.30$0.95 07/01$0.65–$1.40$0.9552
$180.00Dec 18$2.85$4.50$3.68$2.10 05/27$2.38–$3.85$2.8515
$180.00Jan 15$2.65$5.40$4.03$3.91 07/01$2.93–$4.60$3.9154
$95.00Sep 18$44.80$48.20$46.50$39.90 06/08$37.35–$50.10$44.801
$185.00Sep 18$0.50$2.00$1.25$0.95 05/18$0.53–$1.58$0.958
$185.00Dec 18$1.85$3.80$2.83$1.70 05/27$1.68–$3.43$1.855
$185.00Jan 15$2.80$4.60$3.70$2.00 05/21$2.55–$4.10$2.8043
$90.00Jul 17$48.50$52.20$50.35$45.78 06/15$40.40–$54.10$48.501
$90.00Aug 21$48.40$52.70$50.55$37.60 06/03$41.80–$54.45$48.402
$90.00Jan 15$52.00$54.70$53.35--$45.10–$56.70$52.001
$190.00Sep 18$0.00$2.00$1.00$0.40 05/28$0.35–$1.08$0.409
$190.00Dec 18$1.85$3.30$2.58$1.75 06/17$1.43–$2.70$1.855
$190.00Jan 15$2.30$4.00$3.15$2.69 07/01$2.13–$3.25$2.69194
$190.00Mar 19$2.75$6.40$4.58$4.48 07/01$3.63–$5.10$4.481
$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$0.90 05/11$0.30–$1.27$0.904
$195.00Dec 18$1.20$3.40$2.30$1.05 05/27$1.45–$2.30$1.202
$195.00Jan 15$2.05$3.70$2.88$1.85 06/16$1.65–$3.08$2.0519
$200.00Sep 18$0.00$1.90$0.95$0.20 06/02$0.23–$1.20$0.205
$200.00Dec 18$1.30$2.95$2.13--$1.22–$2.17$1.302
$200.00Jan 15$0.90$3.60$2.25$1.50 06/16$1.33–$2.42$1.5034
$210.00Sep 18$0.00$1.80$0.90--$0.15–$1.15--2
$210.00Dec 18$0.50$2.60$1.55$1.50 05/12$0.60–$1.55$1.503
$210.00Jan 15$1.05$2.90$1.98$1.00 06/16$0.93–$2.00$1.0510
$60.00Jan 15$79.50$83.60$81.55--$72.15–$85.30$79.503
$220.00Sep 18$0.00$1.70$0.85--$0.35–$0.93--3
$220.00Dec 18$0.05$2.40$1.22$0.59 06/01$0.38–$1.27$0.594
PUTS (91)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$140.00Jul 17$2.75$3.40$3.08$3.40 07/02$1.70–$11.40$3.08293
$140.00Aug 21$6.60$7.80$7.20$8.00 07/01$5.70–$13.70$7.2036
$140.00Sep 18$8.00$9.20$8.60$12.60 06/17$7.15–$14.95$8.6048
$140.00Dec 18$11.60$13.90$12.75$20.00 05/28$10.35–$18.00$12.751
$140.00Jan 15$12.40$14.40$13.40$22.76 06/02$11.45–$18.60$13.4054
$140.00Mar 19$14.00$17.00$15.50--$14.00–$15.50$14.002
$135.00Jul 17$1.05$1.40$1.23$1.57 07/02$0.75–$7.60$1.231.4K
$135.00Aug 21$4.50$5.70$5.10$5.65 07/01$4.00–$10.35$5.1028
$135.00Sep 18$5.80$7.40$6.60$7.10 07/01$5.35–$11.90$6.60134
$135.00Jan 15$10.20$11.10$10.65$11.35 07/01$9.30–$16.10$10.65356
$145.00Jul 17$6.00$6.60$6.30$19.00 05/29$3.80–$15.25$6.30311
$145.00Aug 21$9.40$10.50$9.95$17.48 06/05$7.95–$17.20$9.952
$145.00Sep 18$10.60$12.10$11.35$14.50 06/16$9.10–$18.35$11.3544
$145.00Dec 18$14.20$16.10$15.15--$12.80–$21.10$14.201
$145.00Jan 15$15.00$16.70$15.85$24.16 05/29$14.20–$21.70$15.8523
$130.00Jul 17$0.35$1.50$0.93$0.68 07/02$0.30–$4.75$0.68371
$130.00Aug 21$3.00$4.00$3.50$3.82 07/01$2.65–$7.85$3.5029
$130.00Sep 18$4.10$5.60$4.85$4.31 07/02$3.40–$9.20$4.3128
$130.00Dec 18$7.60$8.50$8.05$12.95 05/15$6.35–$13.00$8.052
$130.00Jan 15$8.00$10.50$9.25$11.40 06/09$7.60–$13.60$9.2539
$150.00Jul 17$9.40$11.50$10.45$15.50 06/09$7.20–$19.85$10.4583
$150.00Sep 18$13.90$15.80$14.85$14.00 05/12$12.05–$21.95$14.0010
$150.00Dec 18$16.60$19.10$17.85--$16.05–$24.65$16.601
$150.00Jan 15$17.70$19.70$18.70$17.05 05/12$17.10–$25.15$17.70411
$150.00Mar 19$19.40$22.40$20.90$21.00 07/01$18.85–$23.60$20.901
$125.00Jul 17$0.05$0.45$0.25$0.33 07/02$0.10–$2.95$0.25455
$125.00Aug 21$1.95$2.70$2.33$2.45 07/02$1.85–$5.75$2.3316
$125.00Sep 18$2.85$3.50$3.18$3.62 07/01$2.45–$7.25$3.1845
$125.00Dec 18$6.00$6.90$6.45$6.55 07/01$4.90–$10.70$6.4511
$125.00Jan 15$6.40$8.50$7.45$10.40 06/08$5.55–$11.25$7.4546
$155.00Sep 18$16.90$19.20$18.05$24.30 06/08$15.50–$26.00$18.0558
$155.00Dec 18$19.60$22.50$21.05--$18.95–$28.30$19.601
$155.00Jan 15$20.50$23.00$21.75--$19.55–$28.85$20.5012
$120.00Jul 17$0.00$0.15$0.08$0.13 07/02$0.08–$2.03$0.0887
$120.00Aug 21$1.20$1.70$1.45$1.73 07/01$1.27–$4.15$1.45116
$120.00Sep 18$1.95$2.85$2.40$4.27 06/09$1.95–$5.35$2.40173
$120.00Dec 18$4.80$5.60$5.20$5.36 07/01$3.58–$8.65$5.2038
$120.00Jan 15$5.00$7.00$6.00$8.00 06/10$4.30–$9.25$6.0062
$120.00Mar 19$6.50$8.60$7.55$7.20 07/02$6.90–$9.20$7.202
$160.00Sep 18$20.70$23.50$22.10--$18.80–$30.40$20.701
$160.00Jan 15$24.40$26.40$25.40--$22.70–$32.85$24.4032
$115.00Jul 17$0.00$0.15$0.08$0.11 07/01$0.08–$1.65$0.0873
$115.00Aug 21$0.75$1.10$0.93$1.05 07/01$0.93–$3.05$0.9313
$115.00Sep 18$1.30$1.80$1.55$1.69 07/01$1.38–$4.00$1.551.8K
$115.00Dec 18$3.60$4.40$4.00$4.70 06/30$2.78–$6.95$4.0010
$115.00Jan 15$3.90$5.80$4.85$7.10 06/22$3.33–$7.45$4.8541
$165.00Sep 18$24.30$27.70$26.00$23.60 05/12$22.75–$35.05$24.301
$165.00Dec 18$26.40$29.90$28.15--$25.60–$36.20$26.401
$165.00Jan 15$26.80$30.60$28.70--$26.15–$36.45$26.8011
$110.00Jul 17$0.00$0.15$0.08$0.24 06/23$0.05–$1.00$0.0834
$110.00Aug 21$0.25$1.85$1.05$2.00 06/18$0.43–$2.15$1.057
$110.00Sep 18$0.85$1.50$1.18$4.30 05/29$1.15–$3.00$1.1813
$110.00Dec 18$2.70$3.20$2.95$3.60 06/30$2.48–$5.40$2.9527
$110.00Jan 15$3.00$4.00$3.50$4.10 06/30$2.63–$6.10$3.5058
$110.00Mar 19$4.10$6.10$5.10$5.30 06/29$4.60–$6.15$5.107
$170.00Jan 15$30.80$34.60$32.70$30.50 05/12$29.95–$41.00$30.804
$105.00Jul 17$0.00$0.90$0.45$1.10 06/03$0.08–$1.13$0.4522
$105.00Aug 21$0.00$0.75$0.38--$0.38–$1.70--1
$105.00Sep 18$0.15$1.15$0.65$1.40 06/23$0.43–$2.23$0.65191
$105.00Dec 18$1.95$2.45$2.20$2.90 06/30$1.50–$4.50$2.2098
$105.00Jan 15$2.30$2.90$2.60$4.60 06/05$1.78–$4.75$2.6014
$105.00Mar 19$2.20$5.00$3.60$4.90 06/25$3.33–$4.95$3.602
$175.00Jan 15$35.00$38.80$36.90$34.30 05/12$34.00–$45.35$35.0050
$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–$1.40$0.8511
$100.00Sep 18$0.00$0.85$0.43$1.00 06/23$0.28–$1.90$0.43101
$100.00Dec 18$1.45$2.00$1.73$1.80 06/30$1.13–$3.53$1.7311
$100.00Jan 15$1.00$2.30$1.65$2.04 07/01$1.38–$3.75$1.6528
$100.00Mar 19$2.35$4.40$3.38$3.90 06/25$2.68–$3.95$3.381
$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–$1.25$0.683
$95.00Sep 18$0.00$0.80$0.40$0.40 07/01$0.33–$1.55$0.4019
$95.00Dec 18$0.05$1.50$0.78$1.35 06/30$0.58–$2.73$0.783
$95.00Jan 15$0.10$1.70$0.90$1.75 06/30$0.90–$3.45$0.90220
$90.00Aug 21$0.00$1.15$0.57$0.45 06/22$0.38–$1.18$0.454
$90.00Sep 18$0.00$0.75$0.38$1.10 05/15$0.20–$1.17$0.381
$90.00Dec 18$0.05$1.65$0.85$1.35 06/24$0.50–$2.30$0.8511
$90.00Jan 15$0.70$1.30$1.00--$0.53–$2.38$0.7029
$85.00Sep 18$0.00$1.15$0.57$0.81 05/26$0.23–$1.13$0.571
$85.00Dec 18$0.05$1.20$0.63$1.75 05/15$0.35–$1.53$0.631
$85.00Jan 15$0.05$2.45$1.25--$0.45–$1.93$0.056
$85.00Mar 19$0.00$3.20$1.60$1.85 06/25$1.30–$2.10$1.601
$80.00Jul 17$0.00$1.40$0.70--$0.70–$1.10--1
$80.00Aug 21$0.00$0.95$0.48$0.47 05/28$0.48–$1.10$0.471
$80.00Sep 18$0.00$1.90$0.95$0.55 05/19$0.18–$1.05$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$1.00$0.53--$0.35–$1.70$0.0553
$75.00Jan 15$0.00$2.20$1.10$1.25 05/15$0.28–$1.63$1.102
$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 385
Total Puts 18
Put/Call Ratio 0.05
Net Difference 367

Prior's Put/Call Breakdown

Total Calls 314
Total Puts 228
Put/Call Ratio 0.73
Net Difference 86

Prior 7-Day Put/Call Summary

Total Calls 2,261
Total Puts 2,610
Average Put/Call Ratio 1.34
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